date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-02,47.63,48.94,47.25,48.44,2224100,9.09414417316742,9.3442665512243,9.02158959021962,9.24879999471404,11648581.8767379,0.0,1.0
2001-01-03,52.75,54.44,47.5,47.88,8086900,10.0717217118325,10.3943986728372,9.06932286847475,9.14187745142255,42354622.8942008,0.0,1.0
2001-01-04,58.69,62.0,54.0,54.0,10014700,11.2058644031744,11.8378530072723,10.3103881031081,10.3103881031081,52451352.421639,0.0,1.0
2001-01-05,54.19,58.38,54.0,57.56,5805200,10.346665394582,11.146675138138,10.3103881031081,10.9901099854612,30404364.6917132,0.0,1.0
2001-01-08,52.0,54.06,50.94,52.75,5275700,9.96428364913584,10.3590225783131,9.761165559365,10.1079992786907,27531974.1649258,0.1873,1.0
2001-01-09,54.19,55.0,52.38,52.75,2460500,10.383933287436,10.5391461673552,10.0370995681103,10.1079992786907,12840461.4426142,0.0,1.0
2001-01-10,55.06,56.44,53.31,54.19,2466300,10.5506434177196,10.8150801761005,10.2153069487583,10.383933287436,12870729.5492459,0.0,1.0
2001-01-11,58.81,60.0,55.63,56.0,3768400,11.2692215654938,11.4972503643875,10.6598672961813,10.7307670067617,19665919.4880502,0.0,1.0
2001-01-12,60.81,61.44,60.06,60.38,6007200,11.6524632443067,11.7731843731328,11.5087476147519,11.570066283362,31349408.6478652,0.0,1.0
2001-01-16,62.56,63.06,60.38,60.38,3962800,11.987799713268,12.0836101329713,11.570066283362,11.570066283362,20680422.9241178,0.0,1.0
2001-01-17,64.0,64.88,63.13,63.5,4955300,12.2637337220133,12.432360060691,12.0970235917297,12.1679233023101,25859922.2054812,0.0,1.0
2001-01-18,63.0,64.0,62.75,64.0,3957100,12.0721128826069,12.2637337220133,12.0242076727553,12.2637337220133,20650676.6813935,0.0,1.0
2001-01-19,61.75,62.94,60.0,62.94,3623600,11.8325868333488,12.0606156322425,11.4972503643875,12.0606156322425,18910260.5500739,0.0,1.0
2001-01-22,59.38,60.75,58.19,60.75,2788800,11.3784454439555,11.6409659939424,11.1504166450618,11.6409659939424,14553740.6507468,0.0,1.0
2001-01-23,60.69,61.0,58.63,59.5,2332300,11.629468743578,11.688871203794,11.2347298144007,11.4014399446843,12171431.9132733,0.0,1.0
2001-01-24,61.88,62.88,60.75,60.75,2200300,11.8574975424717,12.0491183818781,11.6409659939424,11.6409659939424,11482571.5554497,0.0,1.0
2001-01-25,62.38,62.94,61.75,62.13,1648800,11.9533079621749,12.0606156322425,11.8325868333488,11.9054027523233,8604492.10590623,0.0,1.0
2001-01-26,60.13,60.63,58.63,60.5,2406800,11.5221610735104,11.6179714932136,11.2347298144007,11.5930607840907,12560220.5243177,0.0,1.0
2001-01-29,62.66,62.99,59.5,60.12,2303700,12.0069617972087,12.0701966742128,11.4014399446843,11.5202448651163,12022178.8357449,0.0,1.0
2001-01-30,62.7,63.25,61.4,62.65,3138900,12.0146266307849,12.1200180924585,11.7655195395566,12.0050455888146,16380786.1907019,0.0,1.0
2001-01-31,65.21,66.25,62.7,62.7,5866100,12.4955949376952,12.6948806106779,12.0146266307849,12.0146266307849,30613058.6744641,0.0,1.0
2001-02-01,67.0,68.08,64.35,64.55,5443200,12.8385962402327,13.0455467467917,12.3308010158056,12.3691251836869,28406096.2098914,0.0,1.0
2001-02-02,62.69,66.0,61.7,66.0,4913800,12.0127104223909,12.6469754008263,11.8230057913785,12.6469754008263,25643348.6838925,0.0,1.0
2001-02-05,60.61,61.25,59.1,60.7,3731000,11.6141390764255,11.7367764136456,11.3247916089217,11.631384951972,19470742.3866667,0.0,1.0
2001-02-06,60.55,61.0,57.5,58.76,3103100,11.6026418260611,11.688871203794,11.0181982658714,11.2596405235235,16193958.9118374,0.0,1.0
2001-02-07,60.09,61.3,59.72,60.55,1503000,11.5144962399341,11.7463574556159,11.4435965293537,11.6026418260611,7843614.52885558,0.0,1.0
2001-02-08,60.59,61.35,60.25,60.5,1237700,11.6103066596373,11.7559384975862,11.5451555742391,11.5930607840907,6459109.58241156,0.0,1.0
2001-02-09,58.8,59.85,57.8,59.75,2066900,11.2673053570998,11.4685072384765,11.0756845176933,11.4493451545359,10786405.1029219,0.0,1.0
2001-02-12,58.01,58.85,57.9,58.0,1763400,11.1159248939687,11.2768863990701,11.0948466016339,11.1140086855746,9202548.14383492,0.0,1.0
2001-02-13,58.02,59.6,57.84,58.25,3148400,11.1178411023627,11.4206020286249,11.0833493512696,11.1619138954262,16430363.2619088,0.0,1.0
2001-02-14,59.02,59.05,56.0,58.0,4155900,11.3094619417692,11.3152105669514,10.7307670067617,11.1140086855746,21688142.1293885,0.0,1.0
2001-02-15,60.4,60.98,59.7,60.5,2426000,11.5738987001501,11.6850387870058,11.4397641125656,11.5930607840907,12660418.3945467,0.0,1.0
2001-02-16,59.1,60.4,58.2,60.4,2271500,11.3247916089217,11.5738987001501,11.1523328534559,11.5738987001501,11854138.6575485,0.0,1.0
2001-02-20,58.0,59.95,57.93,59.15,1668300,11.1140086855746,11.4876693224172,11.1005952268161,11.334372650892,8706255.56785746,0.0,1.0
2001-02-21,59.13,59.79,58.0,58.0,2292800,11.3305402341039,11.4570099881122,11.1140086855746,11.1140086855746,11965295.6698337,0.0,1.0
2001-02-22,57.21,59.12,56.8,58.0,2113400,10.9626282224435,11.3286240257098,10.8840636782868,11.1140086855746,11029071.8198825,0.0,1.0
2001-02-23,56.77,57.0,54.62,57.0,2869900,10.8783150531047,10.9223878461681,10.4663302483808,10.9223878461681,14976972.2796823,0.0,1.0
2001-02-26,56.95,57.2,54.97,55.25,2965700,10.9128068041978,10.9607120140494,10.533397542173,10.5870513772068,15476917.903012,0.0,1.0
2001-02-27,57.7,58.3,56.86,57.0,2955400,11.0565224337527,11.1714949373965,10.8955609286512,10.9223878461681,15423165.9205454,0.0,1.0
2001-02-28,57.15,58.0,56.65,58.0,1803300,10.9511309720791,11.1140086855746,10.8553205523759,11.1140086855746,9410771.84290437,0.0,1.0
2001-03-01,57.95,58.88,57.5,58.0,2713500,11.1044276436043,11.2826350242523,11.0181982658714,11.1140086855746,14160777.1284428,0.0,1.0
2001-03-02,60.04,60.71,57.05,57.95,2377400,11.5049151979638,11.6333011603661,10.9319688881385,11.1044276436043,12406792.5355297,0.0,1.0
2001-03-05,59.55,60.02,58.65,60.02,1065300,11.4110209866546,11.5010827811756,11.2385622311888,11.5010827811756,5559416.20598127,0.0,1.0
2001-03-06,58.67,59.4,57.4,59.3,1782800,11.2423946479769,11.3822778607436,10.9990361819307,11.363115776803,9303789.74187875,0.0,1.0
2001-03-07,59.85,60.0,58.3,58.67,1954200,11.4685072384765,11.4972503643875,11.1714949373965,11.2423946479769,10198264.4792346,0.0,1.0
2001-03-08,59.9,60.7,58.05,58.25,2342700,11.4780882804469,11.631384951972,11.1235897275449,11.1619138954262,12225705.7596473,0.0,1.0
2001-03-09,57.91,58.7,57.9,58.5,2268800,11.096762810028,11.2481432731591,11.0948466016339,11.2098191052778,11840048.3320476,0.0,1.0
2001-03-12,55.01,57.4,55.0,57.0,1846500,10.5410623757493,10.9990361819307,10.5391461673552,10.9223878461681,9636217.05091937,0.0,1.0
2001-03-13,55.12,56.5,54.0,56.5,2703500,10.562140668084,10.8265774264649,10.3475253279488,10.8265774264649,14108590.7376986,0.0,1.0
2001-03-14,56.11,58.74,53.79,54.0,3348700,10.7518452990964,11.2558081067354,10.3072849516734,10.3475253279488,17475656.6685154,0.0,1.0
2001-03-15,56.4,56.65,55.15,55.95,2229900,10.8074153425243,10.8553205523759,10.5678892932662,10.7211859647914,11637043.2720526,0.0,1.0
2001-03-16,56.7,56.93,55.52,55.75,2549100,10.8649015943462,10.9089743874097,10.6387890038466,10.6828617969101,13302832.864608,0.0,1.0
2001-03-19,56.2,56.45,55.5,55.5,1654300,10.769091174643,10.8169963844946,10.6349565870584,10.6349565870584,8633194.62081554,0.0,1.0
2001-03-20,55.07,57.35,55.01,55.7,1835500,10.5525596261137,10.9894551399604,10.5410623757493,10.6732807549397,9578812.02110072,0.0,1.0
2001-03-21,53.19,55.15,53.1,55.07,2536900,10.1923124480295,10.5678892932662,10.1750665724829,10.5525596261137,13239165.4679001,0.0,1.0
2001-03-22,50.3,52.11,49.0,52.1,5922700,9.63852822214486,9.98536194147055,9.38942113091647,9.98344573307649,30908433.6460765,0.0,1.0
2001-03-23,49.99,50.25,49.5,50.25,5397000,9.57912576192886,9.62894718017454,9.4852315506197,9.62894718017454,28164995.0846531,0.0,1.0
2001-03-26,51.0,51.75,50.4,50.5,4016200,9.77266280972938,9.91637843928423,9.65769030608551,9.67685239002616,20959098.2506918,0.0,1.0
2001-03-27,55.0,55.0,50.5,50.5,4610500,10.5391461673552,10.5391461673552,9.67685239002616,9.67685239002616,24060535.4526206,0.0,1.0
2001-03-28,53.76,54.45,52.2,53.75,3785600,10.3015363264912,10.4337547056817,10.0026078170171,10.2996201180971,19755680.0801302,0.0,1.0
2001-03-29,54.7,55.0,52.74,53.76,2905900,10.4816599155333,10.5391461673552,10.1060830702966,10.3015363264912,15164843.2863615,0.0,1.0
2001-03-30,54.45,55.05,53.9,54.8,2019600,10.4337547056817,10.5487272093255,10.3283632440081,10.5008219994739,10539563.4747017,0.0,1.0
2001-04-02,53.78,55.29,53.14,54.7,1713300,10.3053687432793,10.5947162107831,10.1827314060592,10.4816599155333,8941094.32620646,0.0,1.0
2001-04-03,52.02,53.15,51.25,52.9,2277800,9.96811606592397,10.1846476144533,9.820568019581,10.1367424046017,11887016.0837174,0.0,1.0
2001-04-04,51.1,52.3,50.12,52.02,2219600,9.79182489367003,10.0217699009578,9.6040364710517,9.96811606592397,11583291.2895861,0.0,1.0
2001-04-05,54.91,54.91,52.3,52.5,2026700,10.5219002918086,10.5219002918086,10.0217699009578,10.0600940688391,10576615.8121302,0.0,1.0
2001-04-06,54.0,55.5,53.35,54.4,2134900,10.3475253279488,10.6349565870584,10.2229717823346,10.4241736637113,11141272.5599825,0.0,1.0
2001-04-09,55.09,55.79,54.51,55.25,1760500,10.5563920429018,10.6905266304863,10.4452519560461,10.5870513772068,9187414.09051913,0.0,1.0
2001-04-10,57.24,58.36,55.75,56.0,2631700,10.9683768476257,11.1829921877609,10.6828617969101,10.7307670067617,13733892.4521552,0.0,1.0
2001-04-11,56.98,58.9,56.73,58.9,2588300,10.91855542938,11.2864674410404,10.8706502195284,11.2864674410404,13507403.5163253,0.0,1.0
2001-04-12,56.77,57.56,56.3,57.5,2423000,10.8783150531047,11.0296955162358,10.7882532585836,11.0181982658714,12644762.4773233,0.0,1.0
2001-04-16,56.59,57.3,55.85,56.77,1916500,10.8438233020115,10.9798740979901,10.7020238808507,10.8783150531047,10001521.7861289,0.0,1.0
2001-04-17,57.79,58.0,56.16,56.5,1956400,11.0737683092992,11.1140086855746,10.7614263410667,10.8265774264649,10209745.4851983,0.0,1.0
2001-04-18,61.6,63.7,58.55,58.78,5019700,11.8038437074378,12.2062474701914,11.2194001472481,11.2634729403116,26196002.5618739,0.0,1.0
2001-04-19,63.5,63.5,60.7,61.25,3079500,12.1679233023101,12.1679233023101,11.631384951972,11.7367764136456,16070799.0296812,0.0,1.0
2001-04-20,62.95,64.05,62.05,63.98,2613900,12.0625318406366,12.2733147639837,11.8900730851707,12.2599013052252,13641000.6766304,0.0,1.0
2001-04-23,60.54,62.49,59.1,62.0,3096300,11.600725617667,11.9743862545096,11.3247916089217,11.8804920432004,16158472.1661314,0.0,1.0
2001-04-24,57.5,60.1,57.5,58.7,3667800,11.0181982658714,11.5164124483282,11.0181982658714,11.2481432731591,19140924.3971633,0.0,1.0
2001-04-25,57.47,58.24,56.0,57.95,3882000,11.0124496406892,11.1599976870321,10.7307670067617,11.1044276436043,20258756.8869044,0.0,1.0
2001-04-26,58.74,59.2,56.3,57.47,3840000,11.2558081067354,11.3439536928623,10.7882532585836,11.0124496406892,20039574.0457787,0.0,1.0
2001-04-27,57.36,57.49,54.0,54.35,10205500,10.9913713483545,11.0162820574773,10.3475253279488,10.414592621741,53258821.0740089,0.0,1.0
2001-04-30,55.8,57.25,55.0,57.0,4771400,10.6924428388804,10.9702930560198,10.5391461673552,10.9223878461681,24900214.4796949,0.0,1.0
2001-05-01,56.76,56.8,54.82,55.25,4411800,10.8763988447106,10.8840636782868,10.5046544162621,10.5870513772068,23023591.8685329,0.0,1.0
2001-05-02,55.93,57.1,55.25,55.3,3982200,10.7173535480032,10.9415499301088,10.5870513772068,10.5966324191772,20781664.5221615,0.0,1.0
2001-05-03,54.8,56.1,54.5,56.0,2319700,10.5008219994739,10.7499290907023,10.443335747652,10.7307670067617,12105677.0609357,0.0,1.0
2001-05-04,55.49,56.4,53.55,54.25,2160000,10.7352509344038,10.9113020850671,10.3599330967259,10.4953570587747,11164936.9662971,0.5334,1.0
2001-05-07,55.05,56.8,54.96,55.49,2046400,10.650127301116,10.9886872062378,10.6327156488526,10.7352509344038,10577743.9851067,0.0,1.0
2001-05-08,55.0,55.45,54.75,55.4,2353700,10.6404541609697,10.7275124222867,10.592088460238,10.7178392821404,12166163.0266543,0.0,1.0
2001-05-09,55.02,55.72,54.65,54.75,2080200,10.6443234170282,10.7797473790769,10.5727421799453,10.592088460238,10752454.57282,0.0,1.0
2001-05-10,57.59,58.34,55.63,56.5,3820700,11.1415228205499,11.2866199227449,10.7623357268135,10.9306483653598,19749016.0495978,0.0,1.0
2001-05-11,56.98,57.75,56.43,57.4,2420800,11.0235105107646,11.1724768690182,10.9171059691549,11.1047648879938,12512999.7259315,0.0,1.0
2001-05-14,56.14,56.45,55.63,56.3,1131200,10.8610017563062,10.9209752252134,10.7623357268135,10.8919558047744,5847118.84086815,0.0,1.0
2001-05-15,56.48,57.0,56.03,56.15,1627100,10.9267791093012,11.0273797668231,10.8397208479842,10.8629363843354,8410402.28604724,0.0,1.0
2001-05-16,58.13,58.2,56.04,56.23,2213200,11.2459927341303,11.2595351303352,10.8416554760135,10.8784134085696,11439925.2286152,0.0,1.0
2001-05-17,60.25,62.05,58.25,58.5,4359100,11.656133876335,12.0043669216031,11.2692082704815,11.3175739712132,22531979.9674933,0.0,1.0
2001-05-18,61.22,61.22,59.74,60.0,1605700,11.8437927951739,11.8437927951739,11.5574678468424,11.6077681756033,8299786.70684408,0.0,1.0
2001-05-21,63.67,65.5,60.9,61.01,4210400,12.3177766623444,12.6718135917003,11.7818846982374,11.8031656065593,21763356.7606005,0.0,1.0
2001-05-22,63.98,65.6,63.0,64.95,3805300,12.3777501312517,12.6911598719929,12.1881565843835,12.5654090500906,19669414.1841899,0.0,1.0
2001-05-23,62.77,64.4,62.35,64.23,1930400,12.1436601397103,12.4590045084809,12.0624057624811,12.4261158319833,9978145.5183981,0.0,1.0
2001-05-24,63.96,65.0,63.27,63.95,1539300,12.3738808751931,12.5750821902369,12.2403915411737,12.3719462471639,7956568.27417644,0.0,1.0
2001-05-25,63.4,64.0,63.25,63.8,1365300,12.2655417055542,12.3816193873102,12.2365222851151,12.3429268267248,7057170.57411358,0.0,1.0
2001-05-29,63.5,63.85,62.86,63.75,1503000,12.2848879858468,12.3525999668712,12.1610717919737,12.3332536865785,7768935.30571506,0.0,1.0
2001-05-30,61.0,63.0,60.78,63.0,3241000,11.80123097853,12.1881565843835,11.7586691618861,12.1881565843835,16752574.4017448,0.0,1.0
2001-05-31,60.97,61.25,60.38,60.75,2600400,11.7954270944422,11.8495966792617,11.6812840407155,11.7528652777983,13441343.5588699,0.0,1.0
2001-06-01,61.76,61.95,60.55,61.1,1100000,11.9482627087543,11.9850206413104,11.714172717213,11.8205772588227,5685847.52913278,0.0,1.0
2001-06-04,63.13,63.2,61.9,62.0,2094500,12.2133067487639,12.2268491449688,11.9753475011641,11.9946937814567,10826370.5906987,0.0,1.0
2001-06-05,62.99,63.75,62.6,63.75,2220400,12.1862219563542,12.3332536865785,12.1107714632128,12.3332536865785,11477141.6851695,0.0,1.0
2001-06-06,63.39,63.39,62.55,62.99,1486000,12.2636070775249,12.2636070775249,12.1010983230664,12.1862219563542,7681063.11662844,0.0,1.0
2001-06-07,62.71,63.26,62.07,63.25,1460100,12.1320523715347,12.2384569131444,12.0082361776616,12.2365222851151,7547187.25207888,0.0,1.0
2001-06-08,62.31,62.44,61.37,61.75,1076200,12.054667250364,12.0798174147445,11.8728122156129,11.9463280807251,5562826.46441154,0.0,1.0
2001-06-11,61.65,62.93,61.31,62.2,985000,11.9269818004324,12.1746141881786,11.8612044474373,12.0333863420421,5091418.01472343,0.0,1.0
2001-06-12,61.49,61.62,60.1,61.55,1593900,11.8960277519641,11.9211779163446,11.627114455896,11.9076355201397,8238793.06971339,0.0,1.0
2001-06-13,60.91,61.7,60.73,60.75,1318700,11.7838193262666,11.9366549405787,11.7489960217398,11.7528652777983,6816297.39697035,0.0,1.0
2001-06-14,58.59,60.95,58.45,60.91,3206600,11.3349856234766,11.7915578383837,11.3079008310669,11.7838193262666,16574762.442652,0.0,1.0
2001-06-15,58.0,58.05,56.38,57.1,4294700,11.2208425697499,11.2305157098962,10.9074328290086,11.0467260471158,22199099.439424,0.0,1.0
2001-06-18,55.0,58.2,54.9,57.95,4826800,10.6404541609697,11.2595351303352,10.621107880677,11.2111694296035,24949498.9578346,0.0,1.0
2001-06-19,57.0,57.4,55.55,55.9,4099100,11.0273797668231,11.1047648879938,10.7468587025794,10.8145706836037,21188052.3696984,0.0,1.0
2001-06-20,58.55,58.91,56.5,56.5,3317000,11.3272471113596,11.3968937204132,10.9306483653598,10.9306483653598,17145414.7764848,0.0,1.0
2001-06-21,58.06,59.2,57.85,58.56,1960900,11.2324503379255,11.4529979332619,11.1918231493108,11.3291817393888,10135798.563524,0.0,1.0
2001-06-22,58.9,59.74,57.32,57.4,1583800,11.3949590923839,11.5574678468424,11.0892878637597,11.1047648879938,8186586.65149135,0.0,1.0
2001-06-25,58.3,59.35,58.0,58.9,1331900,11.2788814106279,11.4820173537009,11.2208425697499,11.3949590923839,6884527.56731992,0.0,1.0
2001-06-26,58.98,59.49,58.27,58.28,1852900,11.410436116618,11.5091021461107,11.2730775265401,11.2750121545693,9577551.71520922,0.0,1.0
2001-06-27,60.01,60.09,58.72,58.9,2048900,11.6097028036326,11.6251798278667,11.3601357878571,11.3949590923839,10590666.3658546,0.0,1.0
2001-06-28,61.75,63.12,61.0,61.0,3389900,11.9463280807251,12.2113721207347,11.80123097853,11.80123097853,17522231.3990974,0.0,1.0
2001-06-29,62.7,63.6,61.31,61.65,2659100,12.1301177435055,12.3042342661395,11.8612044474373,11.9269818004324,13744761.0588335,0.0,1.0
2001-07-02,63.35,64.15,62.71,62.8,1747800,12.2558685654078,12.4106388077492,12.1320523715347,12.1494640237981,9034294.82856206,0.0,1.0
2001-07-03,62.39,63.8,62.01,63.6,1236500,12.0701442745982,12.3429268267248,11.996628409486,12.3042342661395,6391409.51797513,0.0,1.0
2001-07-05,62.0,62.47,61.67,62.4,1521300,11.9946937814567,12.0856212988323,11.9308510564909,12.0720789026274,7863527.13279065,0.0,1.0
2001-07-06,59.25,61.9,58.9,61.9,2312300,11.4626710734083,11.9753475011641,11.3949590923839,11.9753475011641,11952168.401467,0.0,1.0
2001-07-09,60.41,60.5,59.7,60.25,1311900,11.6870879248033,11.7044995770667,11.5497293347253,11.656133876335,6781148.52133568,0.0,1.0
2001-07-10,59.48,60.7,59.45,60.41,1083400,11.5071675180814,11.743192137652,11.5013636339936,11.6870879248033,5600042.92096586,0.0,1.0
2001-07-11,58.2,60.47,57.22,58.5,2660700,11.2595351303352,11.6986956929789,11.069941583467,11.3175739712132,13753031.3825123,0.0,1.0
2001-07-12,59.58,60.9,58.95,59.2,2254900,11.5265137983741,11.7818846982374,11.4046322325302,11.4529979332619,11655470.5394922,0.0,1.0
2001-07-13,58.95,59.58,58.76,59.58,2174400,11.4046322325302,11.5265137983741,11.3678742999742,11.5265137983741,11239369.8794058,0.0,1.0
2001-07-16,59.16,60.0,58.09,58.95,1970200,11.4452594211449,11.6077681756033,11.2382542220133,11.4046322325302,10183869.8199067,0.0,1.0
2001-07-17,59.51,59.9,58.5,59.16,1623400,11.5129714021692,11.5884218953106,11.3175739712132,11.4452594211449,8391277.16254013,0.0,1.0
2001-07-18,58.27,59.9,57.35,59.0,1884700,11.2730775265401,11.5884218953106,11.0950917478475,11.4143053726766,9741924.39832409,0.0,1.0
2001-07-19,56.85,58.15,56.1,57.5,3038600,10.9983603463841,11.2498619901889,10.8532632441891,11.1241111682865,15706378.4563844,0.0,1.0
2001-07-20,56.75,58.45,56.38,57.85,1189200,10.9790140660915,11.3079008310669,10.9074328290086,11.1918231493108,6146918.07422242,0.0,1.0
2001-07-23,55.91,57.75,55.77,57.7,950400,10.816505311633,11.1724768690182,10.7894205192233,11.1628037288718,4912572.26517071,0.0,1.0
2001-07-24,55.11,56.72,54.9,55.9,1845000,10.6617350692916,10.9732101820037,10.621107880677,10.8145706836037,9536716.99204544,0.0,1.0
2001-07-25,56.0,57.8,55.15,55.35,2195300,10.8339169638964,11.1821500091645,10.6694735814087,10.708166141994,11347400.9824593,0.0,1.0
2001-07-26,59.3,59.4,57.2,57.35,2378500,11.4723442135546,11.4916904938473,11.0660723274085,11.0950917478475,12294353.0436748,0.0,1.0
2001-07-27,59.9,61.99,59.0,59.0,6480700,11.5884218953106,11.9927591534275,11.4143053726766,11.4143053726766,33498429.1655007,0.0,1.0
2001-07-30,59.4,60.38,58.9,60.25,1399700,11.4916904938473,11.6812840407155,11.3949590923839,11.656133876335,7234982.53320647,0.0,1.0
2001-07-31,58.6,60.39,58.22,59.2,3200800,11.3369202515059,11.6832186687447,11.2634043863937,11.4529979332619,16544782.5193165,0.0,1.0
2001-08-01,59.0,59.76,58.5,59.1,1566800,11.4143053726766,11.5613371029009,11.3175739712132,11.4336516529693,8098714.46240473,0.0,1.0
2001-08-02,60.15,60.7,58.85,59.0,1910700,11.6367875960423,11.743192137652,11.3852859522376,11.4143053726766,9876317.15810362,0.0,1.0
2001-08-03,57.76,59.45,57.4,59.45,3947900,11.1744114970474,11.5013636339936,11.1047648879938,11.5013636339936,20406506.7820576,0.0,1.0
2001-08-06,57.85,58.5,57.0,57.2,1712900,11.1918231493108,11.3175739712132,11.0273797668231,11.0660723274085,8853898.3933196,0.0,1.0
2001-08-07,57.46,57.46,56.7,57.25,2149200,11.1163726561694,11.1163726561694,10.9693409259451,11.0757454675548,11109112.2814656,0.0,1.0
2001-08-08,57.97,60.0,57.7,59.25,3721800,11.2150386856621,11.6077681756033,11.1628037288718,11.4626710734083,19237806.6672057,0.0,1.0
2001-08-09,57.15,58.45,56.7,57.2,2014000,11.0563991872621,11.3079008310669,10.9693409259451,11.0660723274085,10410269.9306122,0.0,1.0
2001-08-10,56.89,57.45,56.0,57.45,1145200,11.0060988585012,11.1144380281402,10.8339169638964,11.1144380281402,5919484.17305713,0.0,1.0
2001-08-13,57.11,58.15,56.6,57.0,1393000,11.0486606751451,11.2498619901889,10.9499946456524,11.0273797668231,7200350.55280175,0.0,1.0
2001-08-14,56.37,57.0,56.25,56.9,2484600,10.9054982009793,11.0273797668231,10.8822826646281,11.0080334865305,12842778.8826212,0.0,1.0
2001-08-15,54.0,56.25,52.1,56.25,4354700,10.446991358043,10.8822826646281,10.0794120324822,10.8822826646281,22509236.5773767,0.0,1.0
2001-08-16,54.51,54.53,53.75,54.2,2113000,10.5456573875356,10.5495266435941,10.3986256573113,10.4856839186283,10921996.2082341,0.0,1.0
2001-08-17,53.0,54.0,52.0,54.0,2590100,10.2535285551162,10.446991358043,10.0600657521895,10.446991358043,13388103.350188,0.0,1.0
2001-08-20,53.51,53.75,52.6,52.6,1077000,10.3521945846089,10.3986256573113,10.1761434339456,10.1761434339456,5566961.62625089,0.0,1.0
2001-08-21,54.13,55.6,53.3,53.3,2400000,10.4721415224234,10.7565318427257,10.3115673959943,10.3115673959943,12405485.5181079,0.0,1.0
2001-08-22,53.58,54.25,53.19,54.0,1435200,10.3657369808137,10.4953570587747,10.2902864876723,10.446991358043,7418480.33982853,0.0,1.0
2001-08-23,53.42,53.99,53.25,53.35,1970700,10.3347829323455,10.4450567300137,10.3018942558479,10.3212405361406,10186454.2960563,0.0,1.0
2001-08-24,54.6,54.9,52.9,53.3,2451500,10.563069039799,10.621107880677,10.2341822748236,10.3115673959943,12671686.5615173,0.0,1.0
2001-08-27,54.27,54.65,53.52,54.6,1198100,10.4992263148332,10.5727421799453,10.3541292126381,10.563069039799,6192921.74968542,0.0,1.0
2001-08-28,52.91,54.13,52.4,54.12,1928400,10.2361169028528,10.4721415224234,10.1374508733602,10.4702068943942,9967807.6137997,0.0,1.0
2001-08-29,51.73,53.2,51.5,52.71,2733300,10.0078307953993,10.2922211157016,9.96333435072617,10.1974243422675,14128297.3194351,0.0,1.0
2001-08-30,50.05,51.72,49.0,51.4,3769100,9.68281328648242,10.00589616737,9.47967734340936,9.94398807043349,19482298.1109585,0.0,1.0
2001-08-31,50.27,51.0,50.05,50.05,3006300,9.7253751031263,9.86660294926281,9.68281328648242,9.68281328648242,15539421.2971199,0.0,1.0
2001-09-04,50.17,51.45,49.8,50.27,2941500,9.70602882283363,9.95366121057983,9.63444758575074,9.7253751031263,15204473.1881309,0.0,1.0
2001-09-05,48.6,50.11,48.35,50.11,3420600,9.40229222223867,9.69442105465802,9.35392652150699,9.69442105465802,17680918.2346832,0.0,1.0
2001-09-06,47.22,49.0,46.79,49.0,4214800,9.1353135541998,9.47967734340936,9.05212454894131,9.47967734340936,21786100.1507171,0.0,1.0
2001-09-07,44.3,46.75,44.2,46.75,9537600,8.57040216965377,9.04438603682424,8.5510558893611,9.04438603682424,49299399.4489606,0.0,1.0
2001-09-10,43.86,44.9,43.84,44.3,5458500,8.48527853636601,8.6864798514098,8.48140928030748,8.57040216965377,28214726.1252466,0.0,1.0
2001-09-17,39.1,40.51,36.9,37.0,10515800,7.56439559443482,7.8371781465615,7.13877742799603,7.1581237082887,54355668.5880494,0.0,1.0
2001-09-18,40.05,40.05,38.5,39.0,5264000,7.7481852572152,7.7481852572152,7.44831791267879,7.54504931414215,27209364.9030499,0.0,1.0
2001-09-19,38.66,39.96,36.64,39.96,5986200,7.47927196114706,7.7307736049518,7.08847709923508,7.7307736049518,30942382.2535405,0.0,1.0
2001-09-20,36.8,38.75,35.8,38.75,5322600,7.11943114770336,7.49668361341047,6.92596834477664,7.49668361341047,27512265.5077837,0.0,1.0
2001-09-21,37.03,38.0,35.2,38.0,4901300,7.1639275923765,7.35158651121542,6.8098906630206,7.35158651121542,25334585.9041259,0.0,1.0
2001-09-24,38.1,39.4,37.88,38.0,3638000,7.3709327915081,7.62243443531283,7.32837097486422,7.35158651121542,18804648.4645318,0.0,1.0
2001-09-25,39.41,39.95,38.61,38.75,4440400,7.6243690633421,7.72883897692253,7.46959882100072,7.49668361341047,22952215.7894192,0.0,1.0
2001-09-26,38.48,40.5,38.2,40.5,3532500,7.44444865662025,7.83524351853223,7.39027907180077,7.83524351853223,18259323.996965,0.0,1.0
2001-09-27,38.1,38.5,37.64,38.48,2616700,7.3709327915081,7.44831791267879,7.2819399021618,7.44444865662025,13525597.481347,0.0,1.0
2001-09-28,39.75,40.25,38.64,38.7,4258600,7.69014641633719,7.78687781780055,7.47540270508853,7.48701047326413,22012500.2614225,0.0,1.0
2001-10-01,38.5,39.45,37.5,39.45,3248200,7.44831791267879,7.63210757545917,7.25485510975206,7.63210757545917,16789790.8582991,0.0,1.0
2001-10-02,38.33,38.6,37.7,38.5,3092900,7.41542923618124,7.46766419297146,7.29354767033741,7.44831791267879,15987052.5662316,0.0,1.0
2001-10-03,40.12,40.3,37.5,40.3,5412000,7.76172765342007,7.79655095794688,7.25485510975206,7.79655095794688,27974369.8433332,0.0,1.0
2001-10-04,41.47,43.35,40.25,43.35,4773400,8.02290243737115,8.38661250687339,7.78687781780055,8.38661250687339,24673476.9050567,0.0,1.0
2001-10-05,40.31,41.14,39.4,41.14,2597400,7.79848558597615,7.95905971240533,7.62243443531283,7.95905971240533,13425836.7019722,0.0,1.0
2001-10-08,39.3,40.31,38.65,40.31,2785500,7.60308815502016,7.79848558597615,7.47733733311779,7.79848558597615,14398116.6294539,0.0,1.0
2001-10-09,39.41,39.9,38.16,39.9,2809500,7.6243690633421,7.7191658367762,7.3825405596837,7.7191658367762,14522171.484635,0.0,1.0
2001-10-10,41.0,41.85,39.1,39.41,2658500,7.93197491999559,8.0964183024833,7.56439559443482,7.6243690633421,13741659.6874541,0.0,1.0
2001-10-11,43.74,44.6,41.68,41.7,5417700,8.46206300001481,8.62844101053179,8.06352962598576,8.06739888204429,28003832.8714387,0.0,1.0
2001-10-12,43.7,44.1,41.3,43.65,2681900,8.45432448789774,8.53170960906843,7.99001376087361,8.4446513477514,13862613.1712556,0.0,1.0
2001-10-15,43.43,43.88,42.2,43.3,1719400,8.40208953110752,8.48914779242455,8.16413028350766,8.37693936672705,8887496.58326444,0.0,1.0
2001-10-16,43.1,44.2,42.35,43.43,1534700,8.3382468061417,8.5510558893611,8.19314970394666,8.40208953110752,7932791.09360006,0.0,1.0
2001-10-17,40.91,43.49,40.7,43.45,3103000,7.91456326773218,8.41369729928313,7.87393607911757,8.40595878716606,16039258.9844536,0.0,1.0
2001-10-18,40.1,41.2,39.65,41.1,2649100,7.75785839736154,7.97066748058093,7.67080013604452,7.95132120028826,13693071.5358415,0.0,1.0
2001-10-19,40.81,40.9,39.55,39.6,1834900,7.89521698743951,7.91262863970292,7.65145385575184,7.66112699589818,9484510.57382338,0.0,1.0
2001-10-22,42.38,42.65,40.45,40.81,1484600,8.19895358803447,8.25118854482468,7.82557037838589,7.89521698743951,7673826.58340955,0.0,1.0
2001-10-23,43.27,44.5,42.38,42.38,3780900,8.37113548263925,8.60909473023911,8.19895358803447,8.19895358803447,19543291.7480892,0.0,1.0
2001-10-24,42.16,43.3,41.7,43.3,2252100,8.15639177139059,8.37693936672705,8.06739888204429,8.37693936672705,11640997.4730545,0.0,1.0
2001-10-25,41.3,41.3,39.88,41.2,3458000,7.99001376087361,7.99001376087361,7.71529658071766,7.97066748058093,17874237.0506737,0.0,1.0
2001-10-26,41.95,42.55,41.05,41.3,1941500,8.11576458277598,8.23184226453201,7.94164806014193,7.99001376087361,10035520.8889193,0.0,1.0
2001-10-29,39.97,41.8,39.96,41.8,2217100,7.73270823298107,8.08674516233697,7.7307736049518,8.08674516233697,11460084.142582,0.0,1.0
2001-10-30,37.5,39.36,36.99,39.36,5145900,7.25485510975206,7.61469592319577,7.15618908025944,7.61469592319577,26598911.636513,0.0,1.0
2001-10-31,38.12,38.5,37.2,37.25,4889100,7.37480204756663,7.44831791267879,7.19681626887405,7.20648940902038,25271524.6860755,0.0,1.0
2001-11-01,40.1,40.5,37.9,38.5,3172300,7.75785839736154,7.83524351853223,7.33224023092275,7.44831791267879,16397467.378789,0.0,1.0
2001-11-02,40.0,40.4,39.6,40.0,2787400,7.73851211706887,7.81589723823956,7.66112699589818,7.73851211706887,14407937.6388224,0.0,1.0
2001-11-05,40.27,41.1,39.34,40.0,2464900,7.79074707385908,7.95132120028826,7.61082666713723,7.73851211706887,12740950.5223267,0.0,1.0
2001-11-06,40.9,41.9,39.6,40.28,3919700,7.91262863970292,8.10609144262964,7.66112699589818,7.79268170188835,20260742.3272197,0.0,1.0
2001-11-07,41.09,41.6,39.65,41.6,2760900,7.94938657225899,8.04805260175162,7.67080013604452,8.04805260175162,14270960.4028933,0.0,1.0
2001-11-08,42.19,43.13,39.6,40.0,10059800,8.16219565547839,8.34405069022951,7.66112699589818,7.73851211706887,51998626.3396089,0.0,1.0
2001-11-09,42.36,42.45,41.2,42.2,2170500,8.19508433197593,8.21249598423934,7.97066748058093,8.16413028350766,11219210.9654388,0.0,1.0
2001-11-12,42.36,43.0,40.5,41.5,1924400,8.19508433197593,8.31890052584903,7.83524351853223,8.02870632145895,9947131.80460281,0.0,1.0
2001-11-13,45.15,46.0,43.55,43.6,4671200,8.73484555214148,8.8992889346292,8.42530506745873,8.43497820760507,24145209.9800773,0.0,1.0
2001-11-14,47.63,47.7,45.57,46.0,4785500,9.21463330339975,9.22817569960463,8.81609992937071,8.8992889346292,24736021.2278772,0.0,1.0
2001-11-15,48.7,49.09,47.2,47.4,5406200,9.42163850253135,9.49708899567277,9.13144429814126,9.17013685872661,27944389.9199978,0.0,1.0
2001-11-16,48.12,48.9,47.05,48.7,3358200,9.30943007683385,9.46033106311669,9.10242487770225,9.42163850253135,17358375.6112124,0.0,1.0
2001-11-19,48.05,48.57,47.55,48.37,2499800,9.29588768062898,9.39648833815087,9.19915627916562,9.35779577756553,12921346.9575692,0.0,1.0
2001-11-20,47.22,48.69,46.7,48.05,2682100,9.1353135541998,9.41970387450208,9.0347128966779,9.29588768062898,13863646.9617154,0.0,1.0
2001-11-21,45.99,47.0,45.48,47.0,1956000,8.89735430659993,9.09275173755592,8.7986882771073,9.09275173755592,10110470.6972579,0.0,1.0
2001-11-23,45.95,46.15,45.65,46.15,1173200,8.88961579448286,8.92830835506821,8.83157695360484,8.92830835506821,6064214.83743506,0.0,1.0
2001-11-26,46.65,48.12,46.0,46.0,2964400,9.02503975653157,9.30943007683385,8.8992889346292,8.8992889346292,15322842.1957829,0.0,1.0
2001-11-27,47.51,48.88,46.31,46.52,2378800,9.19141776704855,9.45646180705816,8.95926240353648,8.99988959215109,12295903.7293646,0.0,1.0
2001-11-28,46.1,47.25,46.0,47.25,1960300,8.91863521492187,9.1411174382876,8.8992889346292,9.1411174382876,10132697.1921445,0.0,1.0
2001-11-29,45.95,46.33,44.48,46.3,2243400,8.88961579448286,8.96313165959502,8.60522547418058,8.95732777550721,11596027.5880513,0.0,1.0
2001-11-30,46.73,47.0,45.15,45.2,2257700,9.0405167807657,9.09275173755592,8.73484555214148,8.74451869228782,11669943.6059301,0.0,1.0
2001-12-03,46.17,46.8,45.65,46.8,2293100,8.93217761112674,9.05405917697057,8.83157695360484,9.05405917697057,11852924.5173221,0.0,1.0
2001-12-04,47.64,47.83,46.14,46.19,2511800,9.21656793142902,9.2533258639851,8.92637372703894,8.93604686718527,12983374.3851597,0.0,1.0
2001-12-05,50.5,50.78,48.82,49.0,3991700,9.76987154779945,9.82404113261893,9.44485403888255,9.47967734340936,20632906.892763,0.0,1.0
2001-12-06,50.36,50.6,48.75,50.6,2806500,9.7427867553897,9.78921782809212,9.43131164267768,9.78921782809212,14506664.6277374,0.0,1.0
2001-12-07,49.21,50.36,49.02,50.36,1574800,9.52030453202397,9.7427867553897,9.4835465994679,9.7427867553897,8140066.08079844,0.0,1.0
2001-12-10,48.0,49.15,47.5,48.81,2396600,9.28621454048264,9.50869676384837,9.18948313901928,9.44291941085329,12387911.0802905,0.0,1.0
2001-12-11,48.37,49.6,47.95,48.9,3779300,9.35779577756553,9.5957550251654,9.27654140033631,9.46033106311669,19535021.4244104,0.0,1.0
2001-12-12,48.29,49.31,48.0,48.77,2028000,9.34231875333139,9.53965081231665,9.28621454048264,9.43518089873622,10482635.2628011,0.0,1.0
2001-12-13,47.3,48.12,47.23,48.0,2106400,9.15079057843394,9.30943007683385,9.13724818222907,9.28621454048264,10887881.1230593,0.0,1.0
2001-12-14,46.28,47.07,45.15,46.9,2700800,8.95345851944868,9.10629413376079,8.73484555214148,9.07340545726325,13960306.3697107,0.0,1.0
2001-12-17,47.2,47.5,46.6,46.78,2308700,9.13144429814126,9.18948313901928,9.01536661638523,9.05018992091204,11933560.1731898,0.0,1.0
2001-12-18,47.99,48.28,47.36,47.45,2235200,9.28427991245337,9.34038412530212,9.16239834660954,9.17980999887294,11553642.1791978,0.0,1.0
2001-12-19,48.28,48.8,47.1,47.8,1847100,9.34038412530212,9.44098478282402,9.11209801784859,9.2475219798973,9547571.79187376,0.0,1.0
2001-12-20,47.71,48.19,47.1,47.8,1747800,9.23011032763389,9.32297247303872,9.11209801784859,9.2475219798973,9034294.82856205,0.0,1.0
2001-12-21,48.98,49.45,47.71,47.72,3146600,9.47580808735083,9.56673560472639,9.23011032763389,9.23204495566316,16264625.3046992,0.0,1.0
2001-12-24,49.11,49.64,48.82,48.9,862200,9.5009582517313,9.60349353728246,9.44485403888255,9.46033106311669,4456670.67238025,0.0,1.0
2001-12-26,49.0,49.48,48.7,48.87,1506800,9.47967734340936,9.57253948881419,9.42163850253135,9.45452717902889,7788577.32445205,0.0,1.0
2001-12-27,49.8,50.05,49.0,49.01,1701300,9.63444758575074,9.68281328648242,9.47967734340936,9.48161197143863,8793938.54664871,0.0,1.0
2001-12-28,51.07,51.43,50.06,50.3,2209800,9.88014534546768,9.9497919545213,9.68474791451169,9.7311789872141,11422350.7907978,0.0,1.0
2001-12-31,50.91,51.6,50.62,50.87,2481100,9.8491912969994,9.98268063101884,9.79308708415065,9.84145278488233,12824687.5495739,0.0,1.0
2002-01-02,50.46,50.7,49.9,50.68,2824000,9.79291296762802,9.839490437153,9.68423220540305,9.83560898135925,14551241.3386142,0.1591,1.0
2002-01-03,50.02,50.7,49.5,50.7,2829100,9.70752094016555,9.839490437153,9.60660308952808,9.839490437153,14577520.1384821,0.0,1.0
2002-01-04,51.71,52.07,50.51,52.07,3690800,10.0355039547373,10.1053701590248,9.80261660711239,10.1053701590248,19017606.7749849,0.0,1.0
2002-01-07,52.19,53.2,52.09,52.91,3876100,10.1286588937873,10.3246724113716,10.1092516148185,10.2683913023622,19972403.170185,0.0,1.0
2002-01-08,51.3,52.23,51.13,51.9,1876600,9.95593411096546,10.1364218053748,9.9229417367186,10.0723777847779,9669567.81021368,0.0,1.0
2002-01-09,50.72,52.88,50.7,52.0,2299700,9.84337189294675,10.2625691186716,9.839490437153,10.0917850637467,11849677.6580776,0.0,1.0
2002-01-10,51.5,51.69,50.1,50.85,2203900,9.99474866890295,10.0316224989436,9.72304676334054,9.86860135560612,11356048.4370297,0.0,1.0
2002-01-11,51.07,51.96,50.82,51.5,1734700,9.91129736933735,10.0840221521592,9.86277917191549,9.99474866890295,8938398.84918346,0.0,1.0
2002-01-14,50.79,51.15,50.24,51.07,2450400,9.85695698822487,9.92682319251235,9.75021695389678,9.91129736933735,12626190.4306446,0.0,1.0
2002-01-15,51.3,51.69,50.6,51.69,2204800,9.95593411096546,10.0316224989436,9.82008315818426,10.0316224989436,11360685.8723005,0.0,1.0
2002-01-16,51.3,51.3,51.3,51.3,0,9.95593411096546,9.95593411096546,9.95593411096546,9.95593411096546,0,0.0,1.0
2002-01-17,48.25,49.14,47.55,49.08,3170100,9.36401210241878,9.5367368852406,9.22816114963758,9.52509251785936,16334592.8355315,0.0,1.0
2002-01-18,47.24,48.25,46.52,48.2,3840400,9.16799858483447,9.36401210241878,9.02826617625952,9.35430846293441,19788451.5711098,0.0,1.0
2002-01-22,47.0,48.19,46.75,48.0,2183500,9.12142111530949,9.35236773503754,9.07290291788763,9.31549390499693,11250933.2375581,0.0,1.0
2002-01-23,46.95,47.59,45.72,47.59,3898900,9.11171747582512,9.23592406122508,8.87300794450957,9.23592406122508,20089884.8637121,0.0,1.0
2002-01-24,48.5,49.0,47.5,47.5,3764700,9.41253029984064,9.50956669468436,9.21845751015321,9.21845751015321,19398391.7377765,0.0,1.0
2002-01-25,47.95,48.55,47.7,48.55,1875800,9.30579026551255,9.42223393932501,9.25727206809069,9.42223393932501,9665445.64552852,0.0,1.0
2002-01-28,47.49,48.39,46.8,48.39,1455000,9.21651678225633,9.39118229297503,9.082606557372,9.39118229297503,7497187.02113445,0.0,1.0
2002-01-29,45.49,47.9,45.36,47.4,3263000,8.82837120288146,9.29608662602818,8.80314174022209,9.19905023118446,16813279.2095957,0.0,1.0
2002-01-30,44.35,45.72,42.75,45.72,8267800,8.60712822263778,8.87300794450957,8.29661175913789,8.87300794450957,42601541.4799556,0.0,1.0
2002-01-31,46.04,46.1,44.85,44.9,3430700,8.93511123720955,8.9467556045908,8.7041646174815,8.71386825696587,17677387.9817223,0.0,1.0
2002-02-01,45.65,46.6,45.41,46.6,3316500,8.85942284923145,9.04379199943451,8.81284537970646,9.04379199943451,17088948.9729157,0.0,1.0
2002-02-04,43.4,45.85,43.19,45.75,3476100,8.42275907243472,8.89823740716894,8.38200378660036,8.87883012820019,17911320.8276051,0.0,1.0
2002-02-05,42.9,43.5,42.24,43.4,4799600,8.325722677591,8.44216635140346,8.19763463639729,8.42275907243472,24730927.0286164,0.0,1.0
2002-02-06,43.07,44.4,42.5,44.4,3953200,8.35871505183787,8.61683186212216,8.24809356171603,8.61683186212216,20369676.7917173,0.0,1.0
2002-02-07,45.65,46.0,43.35,43.57,3977200,8.85942284923145,8.92734832562205,8.41305543295035,8.45575144668158,20493341.7322721,0.0,1.0
2002-02-08,48.0,48.2,45.75,45.75,3258100,9.31549390499693,9.35430846293441,8.87883012820019,8.87883012820019,16788030.9508991,0.0,1.0
2002-02-11,48.63,48.89,47.65,48.0,1995400,9.43775976250001,9.48821868781874,9.24756842860632,9.31549390499693,10281709.2659599,0.0,1.0
2002-02-12,48.6,49.1,47.7,48.03,2619900,9.43193757880939,9.52897397365311,9.25727206809069,9.32131608868755,13499574.0733128,0.0,1.0
2002-02-13,49.89,51.3,49.5,50.0,3424900,9.68229147750618,9.95593411096546,9.60660308952808,9.7036394843718,17647502.2877549,0.0,1.0
2002-02-14,48.98,50.81,48.32,50.4,2106700,9.50568523889061,9.86083844401862,9.37759719769691,9.78126860024677,10855205.4277828,0.0,1.0
2002-02-15,48.9,50.25,48.85,50.25,2266600,9.49015941571562,9.75215768179366,9.48045577623125,9.75215768179366,11679123.0942291,0.0,1.0
2002-02-19,46.48,49.18,46.44,48.9,2804400,9.02050326467202,9.5444997968281,9.01274035308452,9.49015941571562,14450248.3038278,0.0,1.0
2002-02-20,47.61,47.62,46.3,47.62,2800200,9.23980551701882,9.2417462449157,8.98557016252828,9.2417462449157,14428606.9392307,0.0,1.0
2002-02-21,48.26,49.29,47.62,48.31,2428800,9.36595283031566,9.56584780369372,9.2417462449157,9.37565646980003,12514891.9841453,0.0,1.0
2002-02-22,48.39,48.39,46.8,47.7,2108100,9.39118229297503,9.39118229297503,9.082606557372,9.25727206809069,10862419.2159818,0.0,1.0
2002-02-25,49.36,49.6,47.34,48.47,3332700,9.57943289897184,9.62601036849682,9.18740586380322,9.40670811615002,17172422.8077902,0.0,1.0
2002-02-26,49.09,49.83,48.25,49.25,3774800,9.52703324575623,9.67064711012493,9.36401210241878,9.55808489210622,19450434.0669267,0.0,1.0
2002-02-27,47.0,47.25,46.1,46.5,12797900,9.12142111530949,9.16993931273135,8.9467556045908,9.02438472046577,65943814.2802588,0.0,1.0
2002-02-28,46.62,47.04,46.3,46.95,4110700,9.04767345522826,9.12918402689699,8.98557016252828,9.11171747582512,21181227.9641082,0.0,1.0
2002-03-01,47.6,47.7,46.12,46.4,4271500,9.23786478912195,9.25727206809069,8.95063706038455,9.00497744149703,22009783.0658253,0.0,1.0
2002-03-04,49.55,49.55,47.4,48.25,4524000,9.61630672901245,9.61630672901245,9.19905023118446,9.36401210241878,23310841.2945789,0.0,1.0
2002-03-05,49.02,50.25,49.0,49.4,3094800,9.51344815047811,9.75215768179366,9.50956669468436,9.58719581055933,15946594.0845408,0.0,1.0
2002-03-06,49.15,49.69,48.22,48.9,4088000,9.53867761313748,9.64347691956869,9.35818991872816,9.49015941571562,21064261.5411667,0.0,1.0
2002-03-07,48.19,49.2,47.55,48.85,2457000,9.35236773503754,9.54838125262185,9.22816114963758,9.48045577623125,12660198.2892971,0.0,1.0
2002-03-08,49.51,50.45,49.1,49.39,3702700,9.60854381742495,9.79097223973114,9.52897397365311,9.58525508266246,19078923.9746767,0.0,1.0
2002-03-11,49.4,49.75,49.15,49.75,1976400,9.58719581055933,9.65512128694994,9.53867761313748,9.65512128694994,10183807.8546874,0.0,1.0
2002-03-12,49.22,49.43,48.7,49.43,2016000,9.5522627084156,9.59301799424996,9.45134485777813,9.59301799424996,10387855.0066028,0.0,1.0
2002-03-13,48.88,49.42,48.4,49.42,2128500,9.48627795992187,9.59107726635308,9.3931230208719,9.59107726635308,10967534.4154534,0.0,1.0
2002-03-14,49.79,50.08,48.76,50.08,4021700,9.66288419853744,9.71916530754679,9.46298922515938,9.71916530754679,20722637.1428841,0.0,1.0
2002-03-15,51.97,53.2,50.49,50.6,6235500,10.085962880056,10.3246724113716,9.79873515131864,9.82008315818426,32129697.3678928,0.0,1.0
2002-03-18,53.91,54.15,52.19,52.19,4750800,10.4624640920497,10.5090415615747,10.1286588937873,10.1286588937873,24479474.9828216,0.0,1.0
2002-03-19,53.42,54.9,52.8,54.75,3428300,10.3673684251028,10.6545961538402,10.2470432954966,10.6254852353871,17665021.4876669,0.0,1.0
2002-03-20,53.98,54.35,52.75,53.0,4276300,10.4760491873278,10.5478561195121,10.2373396560122,10.2858578534341,22034516.0539362,0.0,1.0
2002-03-21,53.15,53.98,52.51,53.98,3206100,10.3149687718872,10.4760491873278,10.1907621864873,10.4760491873278,16520090.2463637,0.0,1.0
2002-03-22,52.5,52.67,51.81,52.0,2939700,10.1888214585904,10.2218138328373,10.0549112337061,10.0917850637467,15147409.4062054,0.0,1.0
2002-03-25,51.73,52.85,51.52,52.75,1862900,10.0393854105311,10.256746934981,9.9986301246967,10.2373396560122,9598975.73998028,0.0,1.0
2002-03-26,50.35,52.47,49.95,52.3,3501100,9.7715649607624,10.1829992748998,9.69393584488743,10.1500069006529,18040138.4740164,0.0,1.0
2002-03-27,51.0,51.25,50.17,51.25,3251700,9.89771227405923,9.94623047148109,9.73663185861866,9.94623047148109,16755053.6334178,0.0,1.0
2002-03-28,51.41,52.24,51.01,51.4,2321800,9.97728211783108,10.1383625332717,9.89965300195611,9.97534138993421,11963552.4575051,0.0,1.0
2002-04-01,50.57,50.9,49.69,50.9,2232400,9.81426097449364,9.87830499509049,9.64347691956869,9.87830499509049,11502900.5539385,0.0,1.0
2002-04-02,49.07,50.59,48.85,50.57,3445400,9.52315178996248,9.81814243028738,9.48045577623125,9.81426097449364,17753132.7578121,0.0,1.0
2002-04-03,49.24,50.3,48.6,49.5,2371200,9.55614416420935,9.76186132127803,9.43193757880939,9.60660308952808,12218096.1268137,0.0,1.0
2002-04-04,49.88,50.35,49.0,49.24,1545800,9.68035074960931,9.7715649607624,9.50956669468436,9.55614416420935,7965052.71290008,0.0,1.0
2002-04-05,51.57,52.0,50.26,50.94,2142300,10.0083337641811,10.0917850637467,9.75409840969053,9.88606790667799,11038641.7562724,0.0,1.0
2002-04-08,51.25,51.35,50.15,50.75,2017000,9.94623047148109,9.96563775044984,9.73275040282491,9.84919407663737,10393007.7124592,0.0,1.0
2002-04-09,50.17,51.68,49.82,51.5,2750500,9.73663185861866,10.0296817710467,9.66870638222806,9.99474866890295,14172517.4581652,0.0,1.0
2002-04-10,51.0,51.6,50.07,50.45,2392600,9.89771227405923,10.0141559478717,9.71722457964992,9.79097223973114,12328364.0321418,0.0,1.0
2002-04-11,49.5,51.03,49.5,51.0,2505200,9.60660308952808,9.90353445774986,9.60660308952808,9.89771227405923,12908558.711578,0.0,1.0
2002-04-12,50.34,50.56,49.8,50.5,1905900,9.76962423286553,9.81232024659676,9.66482492643431,9.80067587921551,9820542.09180766,0.0,1.0
2002-04-15,50.11,51.2,49.95,50.78,1651600,9.72498749123742,9.93652683199672,9.69393584488743,9.855016260328,8510208.99251247,0.0,1.0
2002-04-16,51.79,52.34,50.43,50.5,2275400,10.0510297779123,10.1577698122404,9.78709078393739,9.80067587921551,11724466.9057659,0.0,1.0
2002-04-17,52.44,52.6,51.63,52.07,1365600,10.1771770912091,10.2082287375591,10.0199781315623,10.1053701590248,7036535.11756786,0.0,1.0
2002-04-18,52.19,53.23,51.05,52.44,1755700,10.1286588937873,10.3304945950622,9.9074159135436,10.1771770912091,9046605.67216888,0.0,1.0
2002-04-19,52.95,53.59,52.2,52.2,2030400,10.2761542139497,10.4003607993497,10.1305996216842,10.1305996216842,10462053.9709357,0.0,1.0
2002-04-22,51.71,53.25,51.27,53.15,2405700,10.0355039547373,10.334376050856,9.95011192727484,10.3149687718872,12395864.4788613,0.0,1.0
2002-04-23,51.51,52.46,51.22,51.71,1322900,9.99668939679982,10.1810585470029,9.94040828779047,10.0355039547373,6816514.57749743,0.0,1.0
2002-04-24,52.28,52.9,51.4,51.51,1734700,10.1461254448592,10.2664505744654,9.97534138993421,9.99668939679982,8938398.84918341,0.0,1.0
2002-04-25,50.72,52.3,50.45,52.2,2287400,9.84337189294675,10.1500069006529,9.79097223973114,10.1305996216842,11786299.3760433,0.0,1.0
2002-04-26,49.41,50.79,49.3,50.79,3027400,9.58913653845621,9.85695698822487,9.56778853159059,9.85695698822487,15599301.7098161,0.0,1.0
2002-04-29,47.28,49.4,45.95,49.4,4153800,9.17576149642197,9.58719581055933,8.91764468613768,9.58719581055933,21403309.5865211,0.0,1.0
2002-04-30,46.95,47.44,44.75,46.52,5345100,9.14321548959139,9.23863988980225,8.71477940701203,9.05947570981451,27446847.9153405,0.1623,1.0
2002-05-01,47.84,48.05,46.4,47.32,5171600,9.31653735936213,9.35743353088107,9.03610646894655,9.21527064893428,26555933.2246309,0.0,1.0
2002-05-02,46.82,48.1,46.25,47.98,3243900,9.11789881198443,9.36717071457605,9.00689491786159,9.34380147370809,16657280.4910241,0.0,1.0
2002-05-03,46.49,47.26,46.05,46.83,2179800,9.05363339959752,9.2035860285003,8.96794618308165,9.11984624872342,11193174.8865052,0.0,1.0
2002-05-06,45.12,46.7,45.12,46.49,2448100,8.78683456635492,9.09452957111646,8.78683456635492,9.05363339959752,12570883.3102365,0.0,1.0
2002-05-07,46.66,47.55,46.53,47.25,5408300,9.08673982416047,9.26006169393121,9.06142314655351,9.2016385917613,27771377.0706883,0.0,1.0
2002-05-08,49.61,50.04,48.25,48.5,4476200,9.66123366216462,9.74497344194149,9.39638226566101,9.44506818413594,22985085.5248072,0.0,1.0
2002-05-09,49.02,49.6,48.2,49.6,2064200,9.54633489456379,9.65928622542562,9.38664508196603,9.65928622542562,10599574.0896982,0.0,1.0
2002-05-10,46.8,49.45,46.32,49.4,4250800,9.11400393850643,9.63007467434066,9.02052697503457,9.62033749064568,21827666.6701332,0.0,1.0
2002-05-13,46.8,46.8,46.8,46.8,0,9.11400393850643,9.11400393850643,9.11400393850643,9.11400393850643,0,0.0,1.0
2002-05-14,49.96,50.0,49.4,50.0,3872600,9.72939394802952,9.7371836949855,9.62033749064568,9.7371836949855,19885626.6930361,0.0,1.0
2002-05-15,52.65,52.96,50.1,50.1,4725000,10.2532544308197,10.3136249697286,9.75665806237548,9.75665806237548,24262662.3262398,0.0,1.0
2002-05-16,51.54,52.75,51.36,52.65,2677600,10.0370889527911,10.2727287982097,10.0020350914891,10.2532544308197,13749355.4803681,0.0,1.0
2002-05-17,52.54,52.68,51.91,52.0,2920500,10.2318326266908,10.2590967410367,10.1091441121339,10.1266710427849,14996636.0473614,0.0,1.0
2002-05-20,52.17,52.39,51.75,52.3,1586300,10.1597774673479,10.2026210756058,10.07798512431,10.1850941449548,8145579.10012992,0.0,1.0
2002-05-21,51.48,52.5,51.4,52.25,2190400,10.0254043323571,10.2240428797348,10.0098248384451,10.1753569612599,11247605.4093958,0.0,1.0
2002-05-22,51.85,52.32,51.01,51.15,2136300,10.0974594917,10.1889890184328,9.93387480562421,9.96113891997017,10969804.3444541,0.0,1.0
2002-05-23,52.95,53.3,52.0,52.9,4426500,10.3116775329896,10.3798378188545,10.1266710427849,10.3019403492947,22729878.2618202,0.0,1.0
2002-05-24,53.24,53.87,52.8,53.45,2247200,10.3681531984206,10.4908417129774,10.2824659819047,10.4090493699395,11539270.8528097,0.0,1.0
2002-05-28,52.88,53.5,51.94,53.25,1741200,10.2980454758167,10.4187865536345,10.1149864223509,10.3701006351596,8940983.62803141,0.0,1.0
2002-05-29,53.07,53.2,52.4,53.05,2165700,10.3350467738576,10.3603634514646,10.2045685123448,10.3311519003796,11120772.0211508,0.0,1.0
2002-05-30,52.78,53.34,52.25,53.07,2519800,10.2785711084267,10.3876275658105,10.1753569612599,10.3350467738576,12939059.5829966,0.0,1.0
2002-05-31,53.23,53.97,52.78,53.45,2420800,10.3662057616816,10.5103160803674,10.2785711084267,10.4090493699395,12430699.0390182,0.0,1.0
2002-06-03,53.23,53.23,53.23,53.23,0,10.3662057616816,10.3662057616816,10.3662057616816,10.3662057616816,0,0.0,1.0
2002-06-04,52.01,52.74,51.38,52.27,2789400,10.1286184795239,10.2707813614707,10.0059299649671,10.1792518347378,14323443.4482144,0.0,1.0
2002-06-05,52.4,53.35,52.1,52.7,2291000,10.2045685123448,10.3895750025495,10.1461454101749,10.2629916145147,11764181.8813577,0.0,1.0
2002-06-06,51.19,52.6,50.8,52.5,1900500,9.96892866692616,10.2435172471247,9.89297863410527,10.2240428797348,9758981.95788751,0.0,1.0
2002-06-07,51.1,51.73,50.05,50.49,2008300,9.95140173627519,10.074090250832,9.74692087868049,9.83260809519636,10312530.105775,0.0,1.0
2002-06-10,50.26,51.45,50.15,51.45,2194000,9.78781705019943,10.0195620221401,9.76639524607046,10.0195620221401,11266091.2473587,0.0,1.0
2002-06-11,49.8,51.4,49.79,51.25,2585300,9.69823496020556,10.0098248384451,9.69628752346656,9.98061328736014,13275399.1348206,0.0,1.0
2002-06-12,45.89,50.6,41.0,50.21,13775800,8.9367871952577,9.85402989932533,7.98449062988811,9.77807986650444,70738112.9468386,0.0,1.0
2002-06-13,45.1,45.8,44.5,45.0,5507300,8.78293969287692,8.91926026460672,8.6660934885371,8.76346532548695,28279737.6146666,0.0,1.0
2002-06-14,44.32,44.75,42.5,43.5,4794000,8.63103962723515,8.71477940701203,8.27660614073768,8.47134981463739,24616974.2205276,0.0,1.0
2002-06-17,44.75,45.35,43.96,44.3,4327900,8.71477940701203,8.83162561135185,8.56093190463126,8.62714475375716,22223571.6998376,0.0,1.0
2002-06-18,45.28,46.05,44.75,45.5,2647000,8.81799355417887,8.96794618308165,8.71477940701203,8.86083716243681,13592225.8576839,0.0,1.0
2002-06-19,44.08,44.61,44.0,44.5,2881800,8.58430114549922,8.68751529266607,8.56872165158724,8.6660934885371,14797913.2892608,0.0,1.0
2002-06-20,39.7,44.4,39.7,44.15,7205900,7.73132385381849,8.64661912114713,7.73132385381849,8.5979332026722,37001972.1601377,0.0,1.0
2002-06-21,37.95,39.58,37.5,39.0,10425100,7.390522424494,7.70795461295052,7.30288777123913,7.59500328208869,53532419.2629166,0.0,1.0
2002-06-24,38.8,39.8,37.95,37.95,6551900,7.55605454730875,7.75079822120846,7.390522424494,7.390522424494,33643711.5968867,0.0,1.0
2002-06-25,39.53,40.13,38.95,39.05,5781500,7.69821742925554,7.81506363359537,7.58526609839371,7.60474046578368,29687742.272837,0.0,1.0
2002-06-26,39.53,39.53,39.53,39.53,0,7.69821742925554,7.69821742925554,7.69821742925554,7.69821742925554,0,0.0,1.0
2002-06-27,31.2,36.35,29.0,36.0,31591900,6.07600262567095,7.07893254625446,5.64756654309159,7.01077226038956,162222984.538483,0.0,1.0
2002-06-28,32.02,33.15,30.1,31.55,15327200,6.23569243826872,6.45575278977539,5.86178458438127,6.14416291153585,78704482.1178287,0.0,1.0
2002-07-01,29.78,32.15,28.81,31.75,6112600,5.79946660873337,6.26100911587568,5.61056524505065,6.18311164631579,31387925.8699201,0.0,1.0
2002-07-02,30.1,30.4,28.5,30.1,7649400,5.86178458438127,5.92020768655119,5.55019470614174,5.86178458438127,39279324.6980609,0.0,1.0
2002-07-03,31.7,31.89,29.94,30.02,5081100,6.17337446262081,6.21037576066175,5.83062559655732,5.8462050904693,26091219.7980648,0.0,1.0
2002-07-05,33.36,33.37,32.25,32.25,2639600,6.49664896129433,6.49859639803332,6.28048348326565,6.28048348326565,13554227.1907603,0.0,1.0
2002-07-08,33.46,34.0,33.1,33.6,4766000,6.5161233286843,6.62128491259014,6.4460156060804,6.54338744303026,24473195.4808166,0.0,1.0
2002-07-09,32.15,33.73,31.86,33.0,3067500,6.26100911587568,6.56870412063722,6.20453345044476,6.42654123869043,15751474.4308445,0.0,1.0
2002-07-10,31.27,33.1,30.25,33.0,5657600,6.08963468284393,6.4460156060804,5.89099613546623,6.42654123869043,29051521.3496156,0.0,1.0
2002-07-11,31.27,31.27,31.27,31.27,0,6.08963468284393,6.08963468284393,6.08963468284393,6.08963468284393,0,0.0,1.0
2002-07-12,31.27,31.27,31.27,31.27,0,6.08963468284393,6.08963468284393,6.08963468284393,6.08963468284393,0,0.0,1.0
2002-07-15,32.7,33.25,31.3,33.2,5061300,6.36811813652052,6.47522715716536,6.09547699306093,6.46548997347038,25989547.6892692,0.0,1.0
2002-07-16,32.4,33.74,32.06,32.5,5404200,6.30969503435061,6.57065155737622,6.24348218522471,6.32916940174058,27750323.7552306,0.0,1.0
2002-07-17,33.96,34.36,32.9,33.0,3458400,6.61349516563415,6.69139263519404,6.40706687130046,6.42654123869043,17758728.3363106,0.0,1.0
2002-07-18,33.29,34.25,33.16,34.05,2792300,6.48301690412135,6.66997083106507,6.45770022651439,6.63102209628513,14338334.8176844,0.0,1.0
2002-07-19,30.12,32.9,29.5,32.25,7883100,5.86567945785927,6.40706687130046,5.74493838004145,6.28048348326565,40479363.6791492,0.0,1.0
2002-07-22,29.94,30.6,28.8,30.1,5279100,5.83062559655732,5.95915642133113,5.60861780831165,5.86178458438127,27107940.8860216,0.0,1.0
2002-07-23,29.94,29.94,29.94,29.94,0,5.83062559655732,5.83062559655732,5.83062559655732,5.83062559655732,0,0.0,1.0
2002-07-24,29.94,29.94,29.94,29.94,0,5.83062559655732,5.83062559655732,5.83062559655732,5.83062559655732,0,0.0,1.0
2002-07-25,29.94,29.94,29.94,29.94,0,5.83062559655732,5.83062559655732,5.83062559655732,5.83062559655732,0,0.0,1.0
2002-07-26,29.94,29.94,29.94,29.94,0,5.83062559655732,5.83062559655732,5.83062559655732,5.83062559655732,0,0.0,1.0
2002-07-29,27.39,27.45,25.65,26.15,8670700,5.33402922811306,5.34571384854704,4.99517523552756,5.09254707247742,44523654.2290214,0.0,1.0
2002-07-30,27.1,27.73,26.55,27.7,7114400,5.27755356268214,5.40024207723896,5.1704445420373,5.39439976702197,36532123.7785819,0.0,1.0
2002-07-31,26.05,27.7,25.5,27.1,7615000,5.07307270508745,5.39439976702197,4.96596368444261,5.27755356268214,39102682.2464159,0.0,1.0
2002-08-01,24.98,27.0,24.5,26.35,6135700,4.86469697401476,5.25807919529217,4.7712200105429,5.13149580725736,31506543.3301817,0.0,1.0
2002-08-02,24.88,25.1,23.67,25.0,4715200,4.84522260662479,4.88806621488272,4.60958276120614,4.86859184749275,24212339.7673408,0.0,1.0
2002-08-05,22.62,24.55,22.03,24.0,6477800,4.40510190361144,4.78095719423788,4.29020313601061,4.67384817359304,33263211.4321514,0.0,1.0
2002-08-06,24.45,25.15,23.16,23.3,6022200,4.76148282684791,4.89780339857771,4.51026348751729,4.53752760186325,30923725.938853,0.0,1.0
2002-08-07,24.45,24.45,24.45,24.45,0,4.76148282684791,4.76148282684791,4.76148282684791,4.76148282684791,0,0.0,1.0
2002-08-08,24.45,24.45,24.45,24.45,0,4.76148282684791,4.76148282684791,4.76148282684791,4.76148282684791,0,0.0,1.0
2002-08-09,24.45,24.45,24.45,24.45,0,4.76148282684791,4.76148282684791,4.76148282684791,4.76148282684791,0,0.0,1.0
2002-08-12,26.0,26.3,25.02,25.35,2289300,5.06333552139246,5.12175862356237,4.87248672097075,4.93675213335765,11755452.4578752,0.0,1.0
2002-08-13,25.15,26.31,24.94,26.0,4520400,4.89780339857771,5.12370606030137,4.85690722705877,5.06333552139246,23212050.5353511,0.0,1.0
2002-08-14,26.63,26.95,24.67,25.25,6244200,5.18602403594928,5.24834201159719,4.80432643510585,4.91727776596768,32063685.9465621,0.0,1.0
2002-08-15,30.54,30.65,26.8,26.8,10485800,5.94747180089715,5.96889360502611,5.21913046051223,5.21913046051223,53844111.0307902,0.0,1.0
2002-08-16,30.57,31.34,29.75,30.3,5484300,5.95331411111414,6.10326674001691,5.79362429851637,5.90073331916122,28161633.649904,0.0,1.0
2002-08-19,32.5,33.2,30.7,30.7,5366100,6.32916940174058,6.46548997347038,5.9786307887211,5.9786307887211,27554681.9701237,0.0,1.0
2002-08-20,32.66,32.91,31.76,32.5,4096900,6.36032838956453,6.40901430803946,6.18505908305479,6.32916940174058,21037397.0972214,0.0,1.0
2002-08-21,32.66,32.66,32.66,32.66,0,6.36032838956453,6.36032838956453,6.36032838956453,6.36032838956453,0,0.0,1.0
2002-08-22,35.51,36.01,33.81,34.02,4816400,6.9153478601787,7.01271969712856,6.5842836145492,6.62517978606814,24731997.2122965,0.0,1.0
2002-08-23,33.17,35.03,32.54,34.65,4907600,6.45964766325338,6.82187089670684,6.33695914869657,6.74786830062495,25200305.1073553,0.0,1.0
2002-08-26,34.65,34.74,32.71,33.6,3738200,6.74786830062495,6.76539523127593,6.37006557325952,6.54338744303026,19195488.7424231,0.0,1.0
2002-08-27,33.72,35.43,33.15,35.0,3469000,6.56675668389822,6.89976836626673,6.45575278977539,6.81602858648985,17813158.8592012,0.0,1.0
2002-08-28,32.34,33.72,31.7,33.72,2833400,6.29801041391662,6.56675668389822,6.17337446262081,6.56675668389822,14549381.4677603,0.0,1.0
2002-08-29,34.15,34.7,31.42,31.5,4314400,6.6504964636751,6.75760548431994,6.11884623392889,6.13442572784087,22154249.8074769,0.0,1.0
2002-08-30,34.18,34.75,33.47,34.08,2634800,6.65633877389209,6.76734266801493,6.5180707654233,6.63686440650212,13529579.4068098,0.0,1.0
2002-09-03,31.64,33.61,31.51,33.6,3551800,6.16168984218683,6.54533487976926,6.13637316457987,6.54338744303026,18238333.1323467,0.0,1.0
2002-09-04,33.58,33.77,31.41,31.69,3396100,6.53949256955226,6.57649386759321,6.11689879718989,6.17142702588181,17438820.6404535,0.0,1.0
2002-09-05,31.96,32.85,31.51,32.51,3962100,6.22400781783473,6.39732968760548,6.13637316457987,6.33111683847957,20345205.1646125,0.0,1.0
2002-09-06,33.91,34.15,32.6,33.25,5163600,6.60375798193917,6.6504964636751,6.34864376913055,6.47522715716536,26514853.5847135,0.0,1.0
2002-09-09,34.11,34.75,32.82,33.45,2719400,6.64270671671911,6.76734266801493,6.39148737738848,6.5141758919453,13963996.5989368,0.0,1.0
2002-09-10,35.42,35.85,33.12,33.12,4014100,6.89782092952773,6.98156070930461,6.4499104795584,6.4499104795584,20612222.8240759,0.0,1.0
2002-09-11,36.21,55.0,35.85,36.3,2689400,7.0516684319085,10.7109020644841,6.98156070930461,7.06919536255948,13809947.9492463,0.0,1.0
2002-09-12,35.01,36.2,33.0,36.19,3913700,6.81797602322885,7.04972099516951,6.42654123869043,7.04777355843051,20096673.343112,0.0,1.0
2002-09-13,36.25,36.31,34.3,35.01,3879300,7.05945817886449,7.07114279929847,6.67970801476006,6.81797602322885,19920030.891467,0.0,1.0
2002-09-16,35.6,36.55,35.5,36.05,2980300,6.93287479082968,7.1178812810344,6.91340042343971,7.02050944408455,15303706.3557444,0.0,1.0
2002-09-17,35.0,36.45,34.99,36.45,3097500,6.81602858648985,7.09840691364443,6.81408114975086,7.09840691364443,15905523.0805349,0.0,1.0
2002-09-18,35.06,35.58,34.05,34.55,3260900,6.82771320692384,6.92897991735168,6.63102209628513,6.72839393323498,16744574.7258487,0.0,1.0
2002-09-19,33.35,34.73,33.35,34.55,2660100,6.49470152455533,6.76344779453693,6.49470152455533,6.72839393323498,13659493.7680487,0.0,1.0
2002-09-20,34.61,34.71,33.3,33.3,3376100,6.74007855366897,6.75955292105894,6.48496434086035,6.48496434086035,17336121.5406598,0.0,1.0
2002-09-23,33.43,34.4,33.2,34.2,2288200,6.51028101846731,6.69918238215003,6.46548997347038,6.66023364737009,11749804.0073866,0.0,1.0
2002-09-24,33.46,33.81,32.5,32.85,3449500,6.5161233286843,6.5842836145492,6.32916940174058,6.39732968760548,17713027.2369024,0.0,1.0
2002-09-25,35.59,35.59,33.65,34.05,4548400,6.93092735409068,6.93092735409068,6.55312462672524,6.63102209628513,23355829.2750621,0.0,1.0
2002-09-26,37.16,37.95,35.7,35.98,6118500,7.23667492211323,7.390522424494,6.95234915821965,7.00687738691157,31418222.1043592,0.0,1.0
2002-09-27,35.78,37.15,35.6,36.55,4473500,6.96792865213163,7.23472748537423,6.93287479082968,7.1178812810344,22971221.1463351,0.0,1.0
2002-09-30,34.75,35.5,34.05,34.95,3968400,6.76734266801493,6.91340042343971,6.63102209628513,6.80629140279487,20377555.3810475,0.0,1.0
2002-10-01,35.74,35.94,34.12,35.1,3685100,6.96013890517564,6.99908763995558,6.64465415345811,6.83550295387982,18922822.6324711,0.0,1.0
2002-10-02,35.95,37.08,35.35,35.75,3931400,7.00103507669458,7.22109542820125,6.88418887235475,6.96208634191464,20187562.0464293,0.0,1.0
2002-10-03,34.85,36.29,34.63,35.96,3482400,6.7868170354049,7.06724792582048,6.74397342714696,7.00298251343357,17881967.2560629,0.0,1.0
2002-10-04,33.73,35.45,32.4,35.35,7793100,6.56870412063722,6.90366323974472,6.30969503435061,6.88418887235475,40017217.730078,0.0,1.0
2002-10-07,31.8,34.33,31.6,33.73,4241600,6.19284883001078,6.68555032497705,6.15390009523084,6.56870412063722,21780425.0842282,0.0,1.0
2002-10-08,32.03,32.6,31.08,32.35,4384400,6.23763987500771,6.34864376913055,6.05263338480299,6.29995785065562,22513696.6567546,0.0,1.0
2002-10-09,30.42,32.04,30.35,32.04,4994200,5.92410256002918,6.23958731174671,5.9104705028562,6.23958731174671,25644992.2094616,0.0,1.0
2002-10-10,32.41,32.67,29.36,30.67,6427900,6.3116424710896,6.36227582630353,5.71767426569549,5.97278847850411,33006977.1781664,0.0,1.0
2002-10-11,33.45,34.06,32.41,33.0,4646900,6.5141758919453,6.63296953302413,6.3116424710896,6.42654123869043,23861622.3415456,0.0,1.0
2002-10-14,33.25,33.65,32.8,33.25,2928600,6.47522715716536,6.55312462672524,6.38759250391049,6.47522715716536,15038229.1827779,0.0,1.0
2002-10-15,36.05,36.73,34.86,35.1,6688900,7.02050944408455,7.15293514233635,6.78876447214389,6.83550295387982,34347200.4304729,0.0,1.0
2002-10-16,34.98,35.94,34.44,35.2,3389600,6.81213371301186,6.99908763995558,6.70697212910601,6.8549773212698,17405443.4330205,0.0,1.0
2002-10-17,37.48,37.76,35.7,35.7,4024600,7.29899289776113,7.35352112645305,6.95234915821965,6.95234915821965,20666139.8514676,0.0,1.0
2002-10-18,38.57,38.7,37.1,37.4,3498100,7.51126350231182,7.53658017991878,7.22499030167924,7.28341340384916,17962586.0494008,0.0,1.0
2002-10-21,40.08,40.43,38.01,38.52,4475700,7.80532644990038,7.87348673576528,7.40220704492798,7.50152631861683,22982518.0473124,0.0,1.0
2002-10-22,39.4,41.48,39.02,39.5,4152500,7.67290075164858,8.07796759335997,7.59889815556669,7.69237511903855,21322900.5946477,0.0,1.0
2002-10-23,40.08,40.25,39.06,39.3,3656700,7.80532644990038,7.83843287446333,7.60668790252268,7.6534263842586,18776989.9107642,0.0,1.0
2002-10-24,37.25,40.35,37.1,40.0,6556300,7.2542018527642,7.8579072418533,7.22499030167924,7.7897469559884,33666305.3988413,0.0,1.0
2002-10-25,39.0,39.17,37.25,37.35,5313500,7.59500328208869,7.62810970665164,7.2542018527642,7.27367622015417,27284583.3376666,0.0,1.0
2002-10-28,37.75,39.75,37.4,39.01,3978400,7.35157368971406,7.74106103751348,7.28341340384916,7.59695071882769,20428904.9309443,0.0,1.0
2002-10-30,38.2,39.5,37.8,37.8,4715600,7.43920834296893,7.69237511903855,7.36131087340904,7.36131087340904,24214393.7493367,0.0,1.0
2002-10-31,37.05,38.75,36.8,38.32,4000600,7.21525311798426,7.54631736361377,7.16656719950933,7.46257758383689,20542900.9317152,0.0,1.0
2002-11-01,37.31,37.4,36.3,37.3,4030000,7.26588647319818,7.28341340384916,7.06919536255948,7.26393903645919,20693868.6084118,0.0,1.0
2002-11-04,38.25,39.53,38.07,38.25,3918000,7.44894552666391,7.69821742925554,7.41389166536196,7.44894552666391,20118753.6495676,0.0,1.0
2002-11-05,38.6,38.78,37.98,38.26,3261900,7.51710581252881,7.55215967383076,7.39636473471099,7.45089296340291,16749709.6808383,0.0,1.0
2002-11-06,39.65,40.0,38.61,38.61,3153600,7.7215866701235,7.7897469559884,7.51905324926781,7.51905324926781,16193594.055456,0.0,1.0
2002-11-07,37.91,39.66,37.67,39.66,2230100,7.38273267753801,7.7235341068625,7.33599419580208,7.7235341068625,11451463.1224862,0.0,1.0
2002-11-08,37.75,38.43,37.52,37.91,1962300,7.35157368971406,7.48399938796586,7.30678264471712,7.38273267753801,10076322.1762498,0.0,1.0
2002-11-11,36.97,37.76,36.58,37.76,1730100,7.19967362407228,7.35352112645305,7.12372359125139,7.35352112645305,8883985.62764598,0.0,1.0
2002-11-12,37.55,38.26,36.65,37.0,2595700,7.31262495493411,7.45089296340291,7.13735564842437,7.20551593428927,13328802.6667133,0.0,1.0
2002-11-13,37.14,37.55,36.4,37.55,2494000,7.23278004863523,7.31262495493411,7.08866972994945,7.31262495493411,12806577.7442628,0.0,1.0
2002-11-14,39.08,39.09,38.03,38.2,3621800,7.61058277600067,7.61253021273967,7.40610191840597,7.43920834296893,18597779.9816243,0.0,1.0
2002-11-15,39.07,39.43,38.05,38.3,3278800,7.60863533926167,7.67874306186557,7.40999679188397,7.4586827103589,16836490.420164,0.0,1.0
2002-11-18,39.11,39.56,38.7,39.29,2725200,7.61642508621766,7.70405973947253,7.53658017991878,7.65147894751961,13993779.3378769,0.0,1.0
2002-11-19,38.83,39.79,38.42,39.0,1968600,7.56189685752574,7.74885078446946,7.48205195122686,7.59500328208869,10108672.3926847,0.0,1.0
2002-11-20,39.5,39.95,38.5,38.73,3338300,7.69237511903855,7.78000977229342,7.49763144513884,7.54242249013577,17142020.2420499,0.0,1.0
2002-11-21,41.3,41.83,40.31,40.35,4404500,8.04291373205803,8.14612787922487,7.85011749489731,7.8579072418533,22616909.2520471,0.0,1.0
2002-11-22,41.55,42.3,41.13,41.3,3191100,8.09159965053295,8.23765740595774,8.00980730749508,8.04291373205803,16386154.867569,0.0,1.0
2002-11-25,42.14,42.4,41.15,41.3,3516500,8.20649841813378,8.25713177334771,8.01370218097307,8.04291373205803,18057069.221211,0.0,1.0
2002-11-26,41.51,42.15,41.4,42.15,4548900,8.08380990357696,8.20844585487278,8.062388099448,8.20844585487278,23358396.752557,0.0,1.0
2002-11-27,43.9,44.25,41.85,42.0,4311200,8.54924728419727,8.61740757006217,8.15002275270287,8.17923430378782,22137817.9515099,0.0,1.0
2002-12-02,43.48,44.99,43.35,44.0,4161100,8.46745494115939,8.76151788874796,8.44213826355243,8.56872165158724,21367061.2075589,0.0,1.0
2002-12-03,41.5,43.49,41.01,43.49,3951200,8.08186246683797,8.46940237789839,7.98643806662711,8.46940237789839,20289234.155225,0.0,1.0
2002-12-04,41.15,41.8,40.31,41.51,4036100,8.01370218097307,8.14028556900788,7.85011749489731,8.08380990357696,20725191.8338489,0.0,1.0
2002-12-05,41.17,41.63,40.76,41.16,2630800,8.01759705445106,8.10717914444493,7.93775214815218,8.01564961771207,13509039.5868511,0.0,1.0
2002-12-06,41.3,41.45,40.45,41.18,3046800,8.04291373205803,8.07212528314298,7.87738160924327,8.01954449119006,15645180.8625581,0.0,1.0
2002-12-09,38.96,41.3,38.8,41.3,4487100,7.5872135351327,8.04291373205803,7.55605454730875,8.04291373205803,23041056.5341947,0.0,1.0
2002-12-10,39.85,39.92,38.4,39.2,5374200,7.76053540490345,7.77416746207643,7.47815707774887,7.63395201686864,27596275.1055401,0.0,1.0
2002-12-11,39.82,40.51,39.56,40.0,3042700,7.75469309468646,7.88906622967725,7.70405973947253,7.7897469559884,15624127.5471004,0.0,1.0
2002-12-12,39.35,40.0,39.0,39.4,3246700,7.66316356795359,7.7897469559884,7.59500328208869,7.67290075164858,16671658.3649952,0.0,1.0
2002-12-13,38.33,39.2,37.9,38.9,2725500,7.46452502057589,7.63395201686864,7.38078524079901,7.57552891469872,13995319.8243738,0.0,1.0
2002-12-16,39.56,39.79,38.33,38.55,3861300,7.70405973947253,7.74885078446946,7.46452502057589,7.50736862883382,19827601.7016528,0.0,1.0
2002-12-17,39.98,40.44,39.46,39.57,3359900,7.78585208251041,7.87543417250428,7.68458537208256,7.70600717621153,17252935.269827,0.0,1.0
2002-12-18,38.85,39.86,38.51,39.85,3342300,7.56579173100374,7.76248284164244,7.49957888187783,7.76053540490345,17162560.0620086,0.0,1.0
2002-12-19,37.75,39.0,37.28,38.95,4954100,7.35157368971406,7.59500328208869,7.26004416298119,7.58526609839371,25439080.5143754,0.0,1.0
2002-12-20,38.3,38.38,37.32,37.75,4471400,7.4586827103589,7.47426220427087,7.26783390993718,7.35157368971406,22960437.7408567,0.0,1.0
2002-12-23,39.46,39.54,38.23,38.3,3779600,7.68458537208256,7.70016486599454,7.44505065318592,7.4586827103589,19408075.8789959,0.0,1.0
2002-12-24,38.34,39.25,38.3,39.0,1459500,7.46647245731489,7.64368920056362,7.4586827103589,7.59500328208869,7494466.80743847,0.0,1.0
2002-12-26,38.3,39.22,38.15,38.5,1668700,7.4586827103589,7.63784689034663,7.42947115927394,7.49763144513884,8568699.3912796,0.0,1.0
2002-12-27,37.38,38.36,37.12,38.15,2081200,7.27951853037116,7.47036733079288,7.22888517515724,7.42947115927394,10686868.3245228,0.0,1.0
2002-12-30,36.96,37.4,36.6,37.35,2872200,7.19772618733328,7.28341340384916,7.12761846472939,7.27367622015417,14748617.7213599,0.0,1.0
2002-12-31,37.29,37.5,37.02,37.1,3203700,7.28220599307098,7.32321600268602,7.22947883785164,7.24510169865737,16405190.0088616,0.1038,1.0
2003-01-02,38.99,39.2,37.28,37.3,4045300,7.61419178519275,7.65520179480779,7.28025313547026,7.2841588506717,20714772.0269837,0.0,1.0
2003-01-03,39.91,39.91,38.76,39.05,2503500,7.79385468445864,7.79385468445864,7.56927606037627,7.62590893079704,12819675.1216359,0.0,1.0
2003-01-06,41.09,41.23,39.89,39.91,3543700,8.02429188134316,8.05163188775319,7.78994896925721,7.79385468445864,18146228.3716961,0.0,1.0
2003-01-07,41.1,41.75,40.87,41.09,3136700,8.02624473894388,8.15318048299044,7.9813290141274,8.02429188134316,16062103.0373618,0.0,1.0
2003-01-08,40.49,41.5,40.4,41.1,2866800,7.90712042530019,8.10435904297253,7.88954470689374,8.02624473894388,14680025.8193353,0.0,1.0
2003-01-09,42.73,43.0,40.91,40.95,5652900,8.34456052786063,8.39728768307997,7.98914044453027,7.99695187493314,28946811.0625507,0.0,1.0
2003-01-10,42.3,43.35,42.07,42.5,3243900,8.26058765102983,8.46563769910504,8.21567192621336,8.29964480304416,16611042.1917614,0.0,1.0
2003-01-13,43.6,43.77,42.78,42.85,4075600,8.51445913912295,8.54765771833512,8.35432481586421,8.36799481906923,20869929.2693187,0.0,1.0
2003-01-14,43.97,43.98,42.9,43.5,3287800,8.58671487034945,8.58866772795017,8.37775910707281,8.49493056311579,16835840.9686098,0.0,1.0
2003-01-15,42.75,43.98,42.47,43.98,3527300,8.34846624306206,8.58866772795017,8.29378623024201,8.58866772795017,18062248.8741947,0.0,1.0
2003-01-16,42.72,43.15,42.16,42.65,2793400,8.34260767025991,8.42658054709072,8.2332476446198,8.3289376670549,14304166.3610057,0.0,1.0
2003-01-17,42.0,42.73,41.75,42.73,2439300,8.20200192300834,8.34456052786063,8.15318048299044,8.34456052786063,12490926.1131242,0.0,1.0
2003-01-21,41.13,41.93,40.98,41.8,3112200,8.03210331174603,8.18833191980333,8.00281044773528,8.16294477099402,15936645.8612164,0.0,1.0
2003-01-22,40.37,41.18,40.31,40.6,2763700,7.88368613409159,8.04186759974961,7.87196898848729,7.92860185890807,14152081.539311,0.0,1.0
2003-01-23,41.57,41.7,40.3,40.9,2761400,8.11802904617754,8.14341619498686,7.87001613088658,7.98718758692955,14140303.9268566,0.0,1.0
2003-01-24,40.1,41.58,39.77,41.58,2167900,7.83095897887225,8.11998190377826,7.76651467804862,8.11998190377826,11101167.8434969,0.0,1.0
2003-01-27,39.03,40.11,38.75,40.11,3063900,7.62200321559561,7.83291183647297,7.56732320277556,7.83291183647297,15689315.9996726,0.0,1.0
2003-01-28,40.11,40.23,38.75,39.2,2184400,7.83291183647297,7.85634612768156,7.56732320277556,7.65520179480779,11185659.411105,0.0,1.0
2003-01-29,40.11,40.23,38.75,39.2,2185300,7.83291183647297,7.85634612768156,7.56732320277556,7.65520179480779,11190268.0420655,0.0,1.0
2003-01-30,38.5,40.19,38.39,40.0,3349200,7.51850176275765,7.8485346972787,7.49702032914977,7.81143040286509,17150252.0141334,0.0,1.0
2003-01-31,40.08,40.41,38.39,38.5,3606500,7.82705326367082,7.89149756449446,7.49702032914977,7.51850176275765,18467808.3987138,0.0,1.0
2003-02-03,39.55,40.35,39.28,40.14,1908900,7.72355181083286,7.87978041889016,7.67082465561352,7.83877040927512,9774906.26710237,0.0,1.0
2003-02-04,37.65,39.26,37.02,39.25,5065700,7.35250886669677,7.66691894041208,7.22947883785164,7.66496608281137,25939935.3959141,0.0,1.0
2003-02-05,37.65,39.15,37.5,37.88,4113300,7.35250886669677,7.64543750680421,7.32321600268602,7.39742459151324,21062979.6995506,0.0,1.0
2003-02-06,37.7,38.02,37.12,37.65,3039900,7.36227315470035,7.42476459792327,7.2490074138588,7.35250886669677,15566419.1740607,0.0,1.0
2003-02-07,37.2,38.25,37.15,37.71,2822600,7.26463027466453,7.46968032273974,7.25486598666095,7.36422601230106,14453690.8321668,0.0,1.0
2003-02-10,37.23,37.87,36.96,37.21,2483900,7.27048884746668,7.39547173391252,7.21776169224734,7.26658313226525,12719309.3807196,0.0,1.0
2003-02-11,37.65,38.88,37.44,37.55,3045600,7.35250886669677,7.59271035158487,7.31149885708172,7.3329802906896,15595607.1701435,0.0,1.0
2003-02-12,36.7,37.66,36.24,37.66,4207500,7.16698739462872,7.35446172429748,7.07715594499577,7.35446172429748,21545349.7400771,0.0,1.0
2003-02-13,35.02,36.4,33.71,36.4,7163100,6.83890731770839,7.10840166660723,6.58308297201455,7.10840166660723,36680093.8141762,0.0,1.0
2003-02-14,35.93,35.96,34.77,35.02,3427400,7.01661735937357,7.02247593217572,6.79008587769048,6.83890731770839,17550690.8375853,0.0,1.0
2003-02-18,37.82,37.94,36.4,36.45,2777800,7.38570744590894,7.40914173711754,7.10840166660723,7.11816595461081,14224283.424358,0.0,1.0
2003-02-19,36.62,37.41,36.13,37.4,2438700,7.15136453382299,7.30564028427957,7.05567451138789,7.30368742667886,12487853.6924839,0.0,1.0
2003-02-20,36.18,37.08,36.04,36.87,2265900,7.06543879939147,7.24119598345594,7.03809879298145,7.2001859738409,11602996.5480786,0.0,1.0
2003-02-21,36.77,37.34,35.84,36.48,3466500,7.18065739783373,7.29197028107456,6.99904164096712,7.12402452741296,17750910.2493113,0.0,1.0
2003-02-24,34.6,36.78,34.36,36.78,5225200,6.7568872984783,7.18261025543445,6.71001871606111,7.18261025543445,26756687.2161262,0.0,1.0
2003-02-25,35.38,35.6,31.0,33.5,11929800,6.90921019133417,6.95217305854993,6.05385856222044,6.54207296239951,61088939.5910095,0.0,1.0
2003-02-26,35.19,35.43,34.8,34.9,3952000,6.87210589692056,6.91897447933775,6.79594445049263,6.81547302649979,20237010.6174177,0.0,1.0
2003-02-27,35.52,35.68,34.58,35.0,2872000,6.9365501977442,6.96779591935566,6.75298158327687,6.83500160250695,14706653.4648845,0.0,1.0
2003-02-28,35.52,35.52,35.52,35.52,0,6.9365501977442,6.9365501977442,6.9365501977442,6.9365501977442,0,0.0,1.0
2003-03-03,35.52,35.52,35.52,35.52,0,6.9365501977442,6.9365501977442,6.9365501977442,6.9365501977442,0,0.0,1.0
2003-03-04,33.83,35.69,33.47,35.68,5318000,6.60651726322315,6.96974877695638,6.53621438959736,6.96779591935566,27231888.2751587,0.0,1.0
2003-03-05,33.83,33.83,33.83,33.83,0,6.75873665462618,6.75873665462618,6.75873665462618,6.75873665462618,0,0.77947,1.0
2003-03-06,33.87,34.98,33.7,34.5,3530500,6.76672806657371,6.98848974811776,6.7327645657967,6.89259280474736,17671470.4394125,0.0,1.0
2003-03-07,33.87,33.87,33.87,33.87,0,6.76672806657371,6.76672806657371,6.76672806657371,6.76672806657371,0,0.0,1.0
2003-03-10,33.87,33.87,33.87,33.87,0,6.76672806657371,6.76672806657371,6.76672806657371,6.76672806657371,0,0.0,1.0
2003-03-11,33.87,33.87,33.87,33.87,0,6.76672806657371,6.76672806657371,6.76672806657371,6.76672806657371,0,0.0,1.0
2003-03-12,32.59,32.89,31.95,32.25,4067000,6.51100288425265,6.57093847385915,6.38314029309212,6.44307588269862,20356853.2154342,0.0,1.0
2003-03-13,32.59,32.59,32.59,32.59,0,6.51100288425265,6.51100288425265,6.51100288425265,6.51100288425265,0,0.0,1.0
2003-03-14,32.59,32.59,32.59,32.59,0,6.51100288425265,6.51100288425265,6.51100288425265,6.51100288425265,0,0.0,1.0
2003-03-17,37.33,37.4,34.28,35.06,5718100,7.45798520003533,7.47197017094352,6.84864003903593,7.00447257201283,28621225.0728238,0.0,1.0
2003-03-18,36.36,37.6,35.96,37.6,4157100,7.26419346030765,7.51192723068118,7.18427934083232,7.51192723068118,20807837.3498602,0.0,1.0
2003-03-19,35.62,36.45,34.65,36.11,6892300,7.11635233927829,7.2821741371896,6.92256059955061,7.21424713563557,34498534.4029351,0.0,1.0
2003-03-20,37.29,37.5,34.61,35.63,5402200,7.4499937880878,7.49194870081235,6.91456918760308,7.11835019226517,27040027.6470171,0.0,1.0
2003-03-21,39.25,39.3,37.26,38.0,5777800,7.84157297351693,7.85156223845134,7.44400022912715,7.59184135015651,28920045.8588974,0.0,1.0
2003-03-24,39.25,39.25,39.25,39.25,0,7.84157297351693,7.84157297351693,7.84157297351693,7.84157297351693,0,0.0,1.0
2003-03-25,39.25,39.25,39.25,39.25,0,7.84157297351693,7.84157297351693,7.84157297351693,7.84157297351693,0,0.0,1.0
2003-03-26,36.15,37.19,35.45,37.19,4755600,7.22223854758311,7.43001525821897,7.08238883850128,7.43001525821897,23803553.270548,0.0,1.0
2003-03-27,35.9,36.18,34.83,35.35,4705800,7.17229222291102,7.22823210654376,6.95852195331451,7.06241030863244,23554285.680155,0.0,1.0
2003-03-28,35.03,35.74,34.84,35.3,2683500,6.99847901305218,7.14032657512089,6.96051980630139,7.05242104369802,13431919.2534098,0.0,1.0
2003-03-31,33.92,34.38,33.5,34.2,4695400,6.77671733150813,6.86861856890476,6.69280750605903,6.83265721514086,23502229.7978239,0.0,1.0
2003-04-01,34.1,34.35,33.35,33.8,4443700,6.81267868527203,6.86262500994411,6.66283971125578,6.75274309566553,22242377.3379457,0.0,1.0
2003-04-02,35.3,35.8,35.0,35.2,7949900,7.05242104369802,7.15231369304219,6.99248545409153,7.03244251382919,39792217.2061422,0.0,1.0
2003-04-03,36.44,36.62,35.43,35.9,6052300,7.28017628420272,7.31613763796662,7.07839313252751,7.17229222291102,30294020.8300399,0.0,1.0
2003-04-04,35.88,36.66,35.45,36.65,5288500,7.16829651693726,7.32412904991415,7.08238883850128,7.32213119692727,26470916.7026859,0.0,1.0
2003-04-07,35.88,35.88,35.88,35.88,0,7.16829651693726,7.16829651693726,7.16829651693726,7.16829651693726,0,0.0,1.0
2003-04-08,35.88,35.88,35.88,35.88,0,7.16829651693726,7.16829651693726,7.16829651693726,7.16829651693726,0,0.0,1.0
2003-04-09,35.88,35.88,35.88,35.88,0,7.16829651693726,7.16829651693726,7.16829651693726,7.16829651693726,0,0.0,1.0
2003-04-10,35.88,35.88,35.88,35.88,0,7.16829651693726,7.16829651693726,7.16829651693726,7.16829651693726,0,0.0,1.0
2003-04-11,35.88,35.88,35.88,35.88,0,7.16829651693726,7.16829651693726,7.16829651693726,7.16829651693726,0,0.0,1.0
2003-04-14,38.8,38.86,37.3,37.7,4430600,7.75166958910718,7.76365670702848,7.45199164107468,7.53190576055002,22176806.9477017,0.0,1.0
2003-04-15,39.83,39.99,38.7,38.8,6149600,7.95744844675616,7.98941409454629,7.73169105923835,7.75166958910718,30781043.6522336,0.0,1.0
2003-04-16,38.35,39.89,38.22,39.83,3454600,7.66176620469743,7.96943556467746,7.63579411586795,7.95744844675616,17291562.6058616,0.0,1.0
2003-04-17,38.8,38.89,38.1,38.25,3645800,7.75166958910718,7.76965026598913,7.61181988002535,7.6417876748286,18248589.9810253,0.0,1.0
2003-04-21,38.8,38.8,38.8,38.8,0,7.75166958910718,7.75166958910718,7.75166958910718,7.75166958910718,0,0.0,1.0
2003-04-22,38.8,38.8,38.8,38.8,0,7.75166958910718,7.75166958910718,7.75166958910718,7.75166958910718,0,0.0,1.0
2003-04-23,39.78,40.301,39.3,39.9,4423700,7.94745918182174,8.05154732243836,7.85156223845134,7.97143341766434,22142269.8719243,0.0,1.0
2003-04-24,39.78,39.78,39.78,39.78,0,7.94745918182174,7.94745918182174,7.94745918182174,7.94745918182174,0,0.0,1.0
2003-04-25,36.85,38.2,36.48,38.2,5877400,7.36208825666494,7.63179840989418,7.28816769615025,7.63179840989418,29418581.0396835,0.0,1.0
2003-04-28,37.72,37.96,36.7,36.85,4064500,7.53590146652378,7.58384993820898,7.33212046186169,7.36208825666494,20344339.7821815,0.0,1.0
2003-04-29,37.69,38.5,37.31,37.85,4656100,7.52990790756313,7.69173399950068,7.45398949406157,7.56187355535326,23305518.627092,0.0,1.0
2003-05-01,38.75,39.11,38.0,39.0,4132600,7.74168032417276,7.81360303170056,7.59184135015651,7.79162664884484,20685205.7039841,0.0,1.0
2003-05-02,39.4,39.82,38.1,38.2,5238800,7.87154076832018,7.95545059376927,7.61181988002535,7.63179840989418,26222149.649623,0.0,1.0
2003-05-05,38.9,39.92,38.75,39.9,3184600,7.77164811897601,7.97542912363811,7.74168032417276,7.97143341766434,15940111.8145738,0.0,1.0
2003-05-06,39.08,39.69,38.74,38.75,3746300,7.80760947273991,7.92947850493979,7.73968247118588,7.74168032417276,18751629.9977824,0.0,1.0
2003-05-07,39.48,39.95,37.99,39.08,5417400,7.88752359221524,7.98142268259876,7.58984349716963,7.80760947273991,27116109.3211933,0.0,1.0
2003-05-08,38.32,39.48,38.22,39.48,3454200,7.65577264573678,7.88752359221524,7.63579411586795,7.88752359221524,17289560.4565411,0.0,1.0
2003-05-09,39.6,39.72,38.51,38.8,3671300,7.91149782805784,7.93547206390044,7.69373185248756,7.75166958910718,18376227.0002025,0.0,1.0
2003-05-12,40.6,41.01,39.16,39.45,4628500,8.11128312674617,8.19319509920838,7.82359229663498,7.88153003325459,23167370.3239826,0.0,1.0
2003-05-13,40.3,41.16,40.15,40.4,3599800,8.05134753713967,8.22316289401163,8.02137974233642,8.0713260670085,18018342.8091763,0.0,1.0
2003-05-14,40.13,40.68,39.89,40.55,3357400,8.01738403636266,8.12726595064124,7.96943556467746,8.10129386181175,16805040.320998,0.0,1.0
2003-05-15,40.5,40.57,39.69,40.13,3296300,8.09130459687734,8.10528956778552,7.92947850493979,8.01738403636266,16499212.0123029,0.0,1.0
2003-05-16,40.68,40.75,39.75,39.75,4022000,8.12726595064124,8.14125092154942,7.94146562286109,7.94146562286109,20131611.4168862,0.0,1.0
2003-05-19,39.34,40.45,39.27,40.45,2887000,7.85955365039888,8.08131533194292,7.84556867949069,8.08131533194292,14450512.7201767,0.0,1.0
2003-05-20,38.73,39.81,38.13,39.5,4624500,7.73768461819899,7.95345274078239,7.617813438986,7.89151929818901,23147348.8307783,0.0,1.0
2003-05-21,38.93,39.1,38.39,38.7,2506300,7.77764167793666,7.81160517871368,7.66975761664496,7.73169105923835,12544967.104461,0.0,1.0
2003-05-22,39.85,39.97,38.94,39.05,3800300,7.96144415272992,7.98541838857252,7.77963953092354,7.80161591377926,19021920.15604,0.0,1.0
2003-05-23,39.58,40.07,39.38,39.85,2491700,7.90750212208407,8.00539691844136,7.86754506234641,7.96144415272992,12471888.6542654,0.0,1.0
2003-05-27,40.14,40.51,38.59,39.5,3075400,8.01938188934954,8.09330244986422,7.70971467638263,7.89151929818901,15393525.0500975,0.0,1.0
2003-05-28,39.72,40.85,39.51,40.38,3906200,7.93547206390044,8.16122945141825,7.89351715117589,8.06733036103474,19551989.1886228,0.0,1.0
2003-05-29,40.81,41.2,39.62,39.75,5011500,8.15323803947072,8.23115430595917,7.91549353403161,7.94146562286109,25084428.2982908,0.0,1.0
2003-05-30,40.7,41.68,40.476,40.82,4005700,8.131261656615,8.32705124932957,8.08650974970882,8.1552358924576,20050023.8320789,0.0,1.0
2003-06-02,42.09,43.07,40.8,40.9,6119500,8.40896322179178,8.60475281450634,8.15124018648384,8.17121871635267,30630381.9158716,0.0,1.0
2003-06-03,41.05,41.89,40.57,41.7,2895100,8.20118651115592,8.36900616205411,8.10528956778552,8.33104695530333,14491056.2439153,0.0,1.0
2003-06-04,42.3,42.49,40.8,40.8,3334400,8.45091813451633,8.48887734126711,8.15124018648384,8.15124018648384,16689916.7350735,0.0,1.0
2003-06-05,42.49,42.5,41.46,41.65,2986600,8.48887734126711,8.490875194254,8.28309848361813,8.32105769036892,14949047.9009628,0.0,1.0
2003-06-06,42.32,43.42,42.25,43.25,4760000,8.4549138404901,8.67467766904726,8.44092886958191,8.64071416827024,23825576.9130727,0.0,1.0
2003-06-09,41.24,42.25,40.83,42.15,2482800,8.2391457179067,8.44092886958191,8.15723374544449,8.42095033971308,12427340.8318859,0.0,1.0
2003-06-10,41.3,41.93,40.82,41.3,1840300,8.251132835828,8.37699757400165,8.1552358924576,8.251132835828,9211388.48595121,0.0,1.0
2003-06-11,41.85,42.0,40.42,41.0,4052100,8.36101475010658,8.39098254490983,8.07532177298227,8.1911972462215,20282273.1532483,0.0,1.0
2003-06-12,42.83,43.25,42.06,42.35,2886900,8.55680434282115,8.64071416827024,8.40296966283113,8.46090739945075,14450012.1828466,0.0,1.0
2003-06-13,41.95,42.75,41.8,42.75,2363300,8.38099327997542,8.54082151892608,8.35102548517217,8.54082151892608,11829198.7224086,0.0,1.0
2003-06-16,42.72,42.73,42.0,42.2,2721600,8.53482795996543,8.53682581295231,8.39098254490983,8.4309396046475,13622623.9761804,0.0,1.0
2003-06-17,43.1,43.271,42.7,42.95,2791700,8.61074637346699,8.6449096595427,8.53083225399166,8.58077857866374,13973500.6445851,0.0,1.0
2003-06-18,42.9,43.85,42.15,43.07,2384100,8.57078931372933,8.76058534748324,8.42095033971308,8.60475281450634,11933310.4870707,0.0,1.0
2003-06-19,42.2,43.25,41.9,43.0,3263900,8.4309396046475,8.64071416827024,8.371004015041,8.59076784359816,16337037.9173483,0.0,1.0
2003-06-20,43.08,43.15,42.57,43.15,3683300,8.60675066749323,8.62073563840141,8.50486016516218,8.62073563840141,18436291.4798153,0.0,1.0
2003-06-23,42.0,43.09,41.65,42.97,2285200,8.39098254490983,8.60874852048011,8.32105769036892,8.58477428463751,11438279.0675953,0.0,1.0
2003-06-24,41.9,42.36,41.84,42.0,2554700,8.371004015041,8.46290525243763,8.3590168971197,8.39098254490983,12787227.1722325,0.0,1.0
2003-06-25,42.14,42.35,41.65,42.0,3300700,8.4189524867262,8.46090739945075,8.32105769036892,8.39098254490983,16521235.6548276,0.0,1.0
2003-06-26,42.13,42.3,41.46,42.3,3035400,8.41695463373932,8.45091813451633,8.28309848361813,8.45091813451633,15193310.1180548,0.0,1.0
2003-06-27,41.78,42.36,41.59,42.0,1508200,8.3470297791984,8.46290525243763,8.30907057244762,8.39098254490983,7549104.01266729,0.0,1.0
2003-06-30,42.39,42.97,41.85,41.85,3364300,8.46889881139828,8.58477428463751,8.36101475010658,8.36101475010658,16839577.3967753,0.0,1.0
2003-07-01,41.76,42.39,40.57,42.39,4556900,8.34303407322463,8.46889881139828,8.10528956778552,8.46889881139828,22808985.5956263,0.0,1.0
2003-07-02,41.2,41.4,40.69,41.0,5940000,8.23115430595917,8.27111136569683,8.12926380362812,8.1911972462215,29731917.4083303,0.0,1.0
2003-07-03,41.1,41.59,40.85,40.9,1455900,8.21117577609034,8.30907057244762,8.16122945141825,8.17121871635267,7287322.98902155,0.0,1.0
2003-07-07,41.75,42.02,41.25,41.25,2493800,8.34103622023775,8.3949782508836,8.24114357089358,8.24114357089358,12482399.9381976,0.0,1.0
2003-07-08,41.28,41.72,40.99,41.5,2933000,8.24713712985423,8.3350426612771,8.18919939323462,8.29108989556567,14680759.8920257,0.0,1.0
2003-07-09,41.65,42.47,41.5,41.85,3263200,8.32105769036892,8.48488163529335,8.29108989556567,8.36101475010658,16333534.1560376,0.0,1.0
2003-07-10,41.31,41.66,41.0,41.66,2331400,8.25313068881488,8.3230555433558,8.1911972462215,8.3230555433558,11669527.3141046,0.0,1.0
2003-07-11,41.45,41.67,41.3,41.32,2600800,8.28110063063125,8.32505339634268,8.251132835828,8.25512854180177,13017974.8814117,0.0,1.0
2003-07-14,42.95,43.5,41.646,42.0,5115500,8.58077857866374,8.69066049294233,8.32025854917416,8.39098254490983,25604987.1216016,0.0,1.0
2003-07-15,43.16,43.46,42.96,43.15,3355900,8.62273349138829,8.68266908099479,8.58277643165063,8.62073563840141,16797532.2610464,0.0,1.0
2003-07-16,42.56,43.008,42.12,43.0,2199800,8.5028623121753,8.59236612598767,8.41495678075243,8.59076784359816,11010820.1876843,0.0,1.0
2003-07-17,41.65,42.71,41.49,42.56,2179800,8.32105769036892,8.53283010697855,8.28909204257878,8.5028623121753,10910712.721663,0.0,1.0
2003-07-18,41.85,42.3,41.3,42.05,3422800,8.36101475010658,8.45091813451633,8.251132835828,8.40097180984425,17132391.7348877,0.0,1.0
2003-07-21,41.06,41.84,40.7,41.84,2576200,8.2031843641428,8.3590168971197,8.131261656615,8.3590168971197,12894842.6982055,0.0,1.0
2003-07-22,40.91,41.23,40.29,41.16,3085800,8.17321656933955,8.23714786491982,8.04934968415279,8.22316289401163,15445580.9324285,0.0,1.0
2003-07-23,39.49,40.7,39.37,40.7,5231500,7.88952144520213,8.131261656615,7.86554720935952,8.131261656615,26185610.4245252,0.0,1.0
2003-07-24,40.65,40.8,39.79,40.5,6204300,8.12127239168059,8.15124018648384,7.94945703480862,8.09130459687734,31054837.5718019,0.0,1.0
2003-07-25,40.4,40.7,39.92,40.65,3581300,8.0713260670085,8.131261656615,7.97542912363811,8.12127239168059,17925743.4031066,0.0,1.0
2003-07-28,40.46,40.72,40.3,40.41,2913900,8.08331318492981,8.13525736258877,8.05134753713967,8.07332391999539,14585157.2619753,0.0,1.0
2003-07-29,40.25,41.49,40.19,41.3,5550100,8.04135827220525,8.28909204257878,8.02937115428396,8.251132835828,27780322.3582448,0.0,1.0
2003-07-30,39.67,40.66,39.58,40.3,2845500,7.92548279896602,8.12327024466747,7.90750212208407,8.05134753713967,14242789.7281825,0.0,1.0
2003-07-31,40.95,41.1,39.94,40.2,4479300,8.18120798128709,8.21117577609034,7.97942482961187,8.03136900727084,22420568.6274636,0.0,1.0
2003-08-01,40.4,41.1,40.33,40.94,3022500,8.0713260670085,8.21117577609034,8.05734109610032,8.1792101283002,15128740.8024711,0.0,1.0
2003-08-04,40.05,40.25,39.41,40.25,2528700,8.00140121246759,8.04135827220525,7.87353862130706,8.04135827220525,12657087.4664048,0.0,1.0
2003-08-05,39.58,40.16,39.5,39.8,3206300,7.90750212208407,8.02337759532331,7.89151929818901,7.95145488779551,16048728.415207,0.0,1.0
2003-08-06,39.1,39.75,39.06,39.53,2890900,7.81160517871368,7.94146562286109,7.80361376676614,7.89751285714966,14470033.6760508,0.0,1.0
2003-08-07,38.25,39.05,38.06,39.05,3777200,7.6417876748286,7.80161591377926,7.60382846807781,7.80161591377926,18906296.0327854,0.0,1.0
2003-08-08,38.22,38.75,37.91,38.45,4136600,7.63579411586795,7.74168032417276,7.57386067327456,7.68174473456626,20705227.1971884,0.0,1.0
2003-08-11,38.5,38.752,37.75,38.38,3847000,7.69173399950068,7.74207989477014,7.54189502548443,7.66775976365808,19255671.0891998,0.0,1.0
2003-08-12,39.22,39.34,38.65,38.75,3072800,7.83557941455628,7.85955365039888,7.72170179430393,7.74168032417276,15380511.0795147,0.0,1.0
2003-08-13,39.3,39.5,39.18,39.25,2743000,7.85156223845134,7.89151929818901,7.82758800260874,7.84157297351693,13729738.9648232,0.0,1.0
2003-08-14,39.96,40.11,39.01,39.2,2676000,7.98342053558564,8.01338833038889,7.79362450183173,7.83158370858251,13394378.9536518,0.0,1.0
2003-08-15,39.94,40.09,39.6,39.91,1098000,7.97942482961187,8.00939262441512,7.91149782805784,7.97343127065122,5495899.88457014,0.0,1.0
2003-08-18,40.47,40.58,39.93,39.94,2868800,8.08531103791669,8.1072874207724,7.97742697662499,7.97942482961187,14359414.9260973,0.0,1.0
2003-08-19,41.52,41.64,40.86,40.9,4010400,8.29508560153943,8.31905983738203,8.16322730440514,8.17121871635267,20073549.0865939,0.0,1.0
2003-08-20,41.6,41.67,41.01,41.52,2441600,8.52992323088263,8.54427646708844,8.40894595429078,8.5135195323617,11907558.5149774,1.09545,1.0
2003-08-21,42.36,42.5,41.5,41.6,3015900,8.68575836683145,8.71446483924307,8.50941860773147,8.52992323088263,14708390.287238,0.0,1.0
2003-08-22,42.92,43.89,42.83,43.36,4550800,8.80058425647795,8.9994791010442,8.7821300956419,8.89080459834305,22194019.2046032,0.0,1.0
2003-08-25,42.67,42.79,42.26,42.65,1902200,8.74932269860004,8.77392824638144,8.66525374368029,8.74522177396981,9276932.26048084,0.0,1.0
2003-08-26,42.76,43.12,42.29,42.35,2363000,8.76777685943609,8.84159350278027,8.67140513062563,8.68370790451633,11524230.3288383,0.0,1.0
2003-08-27,42.23,42.63,42.06,42.5,2417000,8.65910235673494,8.74112084933958,8.62424449737797,8.71446483924307,11787585.5712239,0.0,1.0
2003-08-28,42.98,43.0,41.99,42.55,2498500,8.81288703036864,8.81698795499887,8.60989126117216,8.72471715081865,12185056.9092689,0.0,1.0
2003-08-29,45.12,45.51,42.88,42.98,6354900,9.25168596580347,9.33165399609299,8.79238240721748,8.81288703036864,30992522.7747501,0.0,1.0
2003-09-02,45.27,45.7,44.35,45.7,5137400,9.28244290053021,9.3706127800802,9.09380036753953,9.3706127800802,25054837.4487405,0.0,1.0
2003-09-03,44.67,46.18,44.55,46.18,4020000,9.15941516162325,9.46903497120577,9.13480961384185,9.46903497120577,19605334.710931,0.0,1.0
2003-09-04,45.79,45.95,44.82,44.95,3797200,9.38906694091624,9.4218743379581,9.19017209634999,9.2168281064465,18518750.4886436,0.0,1.0
2003-09-05,45.02,45.71,44.85,45.7,3704800,9.23118134265231,9.37266324239531,9.19632348329534,9.3706127800802,18068120.4072282,0.0,1.0
2003-09-08,44.67,45.19,44.25,45.08,3546900,9.15941516162325,9.26603920200928,9.07329574438837,9.243484116543,17298050.1706968,0.0,1.0
2003-09-09,44.24,44.55,43.83,44.55,3473200,9.07124528207326,9.13480961384185,8.9871763271535,9.13480961384185,16938619.0343297,0.0,1.0
2003-09-10,43.3,44.17,42.8,44.17,3291600,8.87850182445235,9.05689204586745,8.77597870869655,9.05689204586745,16052965.1080847,0.0,1.0
2003-09-11,42.96,43.78,42.92,43.32,2919300,8.80878610573841,8.97692401557792,8.80058425647795,8.88260274908258,14237277.0203037,0.0,1.0
2003-09-12,43.2,43.45,42.55,42.8,1863300,8.85799720130119,8.90925875917909,8.72471715081865,8.77597870869655,9087218.94698452,0.0,1.0
2003-09-15,42.62,43.61,42.37,43.15,1996300,8.73907038702446,8.94206615622095,8.68780882914656,8.84774488972561,9735853.15508248,0.0,1.0
2003-09-16,43.65,43.65,42.66,42.66,2578600,8.95026800548141,8.95026800548141,8.74727223628493,8.74727223628493,12575700.5188076,0.0,1.0
2003-09-17,42.82,43.97,42.66,43.65,3596100,8.78007963332678,9.01588279956513,8.74727223628493,8.95026800548141,17537996.0582037,0.0,1.0
2003-09-18,43.02,43.25,42.65,42.95,2814900,8.82108887962911,8.86824951287677,8.74522177396981,8.80673564342329,13728123.5516915,0.0,1.0
2003-09-19,42.0,43.0,41.86,43.0,4319900,8.61194172348727,8.81698795499887,8.58323525107565,8.81698795499887,21067931.6959579,0.0,1.0
2003-09-22,40.67,41.51,40.46,41.5,4086800,8.33923023557684,8.51146907004659,8.2961705269594,8.50941860773147,19931114.8996599,0.0,1.0
2003-09-23,40.3,40.89,40.1,40.67,4631800,8.26336312991755,8.38434040650939,8.22235388361523,8.33923023557684,22589052.0681816,0.0,1.0
2003-09-24,38.74,40.3,38.7,40.3,8836700,7.94349100875945,8.26336312991755,7.93528915949899,8.26336312991755,43096134.6368368,0.0,1.0
2003-09-25,38.09,39.34,37.99,39.1,8257900,7.81021095827691,8.06651874766641,7.78970633512575,8.01730765210363,40273356.5943774,0.0,1.0
2003-09-26,36.98,38.03,36.67,38.0,9546000,7.60311426445019,7.8189950101958,7.53937804427768,7.81282698888879,46429800.700296,0.1,1.0
2003-09-29,37.25,37.36,36.36,37.05,9320600,7.65862645621335,7.68124253433908,7.47564182410516,7.61750631416657,45333500.9854577,0.0,1.0
2003-09-30,38.3,38.3,37.66,37.88,8197000,7.87450720195896,7.87450720195896,7.74292274740925,7.78815490366072,39868539.3191207,0.0,1.0
2003-10-01,40.31,40.9,38.75,38.75,10729800,8.40934044150465,8.53242431301266,8.08389834056823,8.08389834056823,51433075.044184,0.59132,1.0
2003-10-02,40.24,40.8,39.92,40.31,5111000,8.39473727030878,8.51156263987571,8.32797991627054,8.40934044150465,24499473.1076837,0.0,1.0
2003-10-06,41.14,41.44,40.6,40.6,3378900,8.58249232854134,8.64507734795219,8.46983929360181,8.46983929360181,16196687.4747706,0.0,1.0
2003-10-07,41.52,41.62,40.46,40.9,3576900,8.66176668646175,8.6826283595987,8.44063295121008,8.53242431301266,17145796.3918751,0.0,1.0
2003-10-08,40.53,41.44,40.39,41.27,4257900,8.45523612240594,8.64507734795219,8.42602978001421,8.60961250361937,20410155.8491893,0.0,1.0
2003-10-09,41.04,41.86,40.89,41.05,3578300,8.56163065540439,8.73269637512738,8.53033814569896,8.56371682271808,17152507.2630062,0.0,1.0
2003-10-10,41.07,41.35,40.8,40.8,2400400,8.56788915734547,8.62630184212893,8.51156263987571,8.51156263987571,11506267.9021099,0.0,1.0
2003-10-13,41.57,41.99,41.29,41.47,1770700,8.67219752303022,8.75981655020541,8.61378483824676,8.65133584989327,8487813.93695471,0.0,1.0
2003-10-14,41.85,41.85,41.36,41.52,1764500,8.73061020781368,8.73061020781368,8.62838800944263,8.66176668646175,8458094.36480295,0.0,1.0
2003-10-15,40.91,41.81,40.27,41.8,6827000,8.53451048032635,8.7222655385589,8.40099577224987,8.72017937124521,32725083.7225898,0.0,1.0
2003-10-16,41.24,41.67,40.65,40.91,3381400,8.60335400167829,8.69305919616717,8.48027013017028,8.53451048032635,16208671.1732189,0.0,1.0
2003-10-17,39.91,41.35,39.75,41.35,5040700,8.32589374895685,8.62630184212893,8.29251507193773,8.62630184212893,24162491.5073178,0.0,1.0
2003-10-20,40.08,40.19,39.38,39.9,3250400,8.36135859328966,8.38430643374031,8.21532688133101,8.32380758164315,15580725.3745285,0.0,1.0
2003-10-21,39.25,40.36,39.05,40.0,5256000,8.18820670625298,8.41977127807312,8.14648335997908,8.3446692547801,25194527.6176845,0.0,1.0
2003-10-22,39.25,39.8,38.5,38.5,2539000,8.18820670625298,8.3029459085062,8.03174415772585,8.03174415772585,12170644.1440831,0.0,1.0
2003-10-23,39.66,40.1,39.09,39.15,3539900,8.27373956611447,8.36553092791705,8.15482802923386,8.16734503311603,16968437.6548404,0.0,1.0
2003-10-24,39.42,39.68,39.05,39.35,3335000,8.22367155058579,8.27791190074186,8.14648335997908,8.20906837938993,15986253.7300186,0.0,1.0
2003-10-27,40.23,40.42,39.42,39.42,2456900,8.39265110299509,8.4322882819553,8.22367155058579,8.22367155058579,11777099.4870413,0.0,1.0
2003-10-28,41.74,41.83,40.39,40.39,4882500,8.70766236736304,8.72643787318629,8.42602978001421,8.42602978001421,23404163.06951,0.0,1.0
2003-10-29,41.49,41.75,40.95,41.25,3081700,8.65550818452066,8.70974853467673,8.54285514958113,8.60544016899198,14772065.4032379,0.0,1.0
2003-10-30,41.63,41.9,41.12,41.64,2145200,8.68471452691239,8.74104104438216,8.57831999391395,8.68680069422609,10282971.9645085,0.0,1.0
2003-10-31,40.82,41.52,40.74,41.51,3330200,8.5157349745031,8.66176668646175,8.49904563599354,8.65968051914805,15963245.0289979,0.0,1.0
2003-11-03,41.4,41.89,40.91,40.91,3243700,8.63673267869741,8.73895487706846,8.53451048032635,8.53451048032635,15548609.0626871,0.0,1.0
2003-11-04,41.1,41.85,39.4,39.4,5245100,8.57414765928656,8.73061020781368,8.2194992159584,8.2194992159584,25142278.6924499,0.0,1.0
2003-11-05,40.87,41.25,40.06,40.8,2810600,8.52616581107157,8.60544016899198,8.35718625866227,8.51156263987571,13472553.1435053,0.0,1.0
2003-11-06,42.17,42.3,40.54,41.23,3988700,8.79736756185192,8.82448773692996,8.45732228971963,8.60126783436459,19119751.2002774,0.0,1.0
2003-11-07,43.0,43.74,42.41,42.72,4963400,8.97051944888861,9.12489583010204,8.8474355773806,8.91210676410515,23791955.5512967,0.0,1.0
2003-11-10,43.05,43.07,42.52,42.84,3444600,8.98095028545709,8.98512262008448,8.87038341783125,8.93714077186949,16511619.0699916,0.0,1.0
2003-11-11,42.32,42.79,41.89,42.7,3073700,8.82866007155735,8.92670993530102,8.73895487706846,8.90793442947776,14733717.5682034,0.0,1.0
2003-11-12,42.11,42.59,41.72,42.59,3721900,8.78485055796975,8.88498658902712,8.70349003273565,8.88498658902712,17840850.9018759,0.0,1.0
2003-11-13,42.11,42.31,41.66,42.13,3223400,8.78485055796975,8.82657390424366,8.69097302885348,8.78902289259715,15451301.431287,0.0,1.0
2003-11-14,41.14,42.75,40.97,42.28,3834800,8.58249232854134,8.91836526604624,8.54702748420852,8.82031540230257,18382034.7238007,0.0,1.0
2003-11-17,40.88,40.99,40.15,40.93,2550600,8.52825197838527,8.55119981883591,8.37596176448553,8.53868281495374,12226248.5048832,0.0,1.0
2003-11-18,39.99,41.2,39.94,41.0,2613300,8.34258308746641,8.59500933242351,8.33215225089793,8.55328598614961,12526799.6619663,0.0,1.0
2003-11-19,40.33,40.72,39.91,40.12,2853000,8.41351277613204,8.49487330136615,8.32589374895685,8.36970326254444,13675796.6691883,0.0,1.0
2003-11-20,40.63,41.74,40.02,40.29,3877500,8.47609779554289,8.70766236736304,8.3488415894075,8.40516810687726,18586716.2932975,0.0,1.0
2003-11-21,40.6,41.13,40.41,40.95,2622100,8.46983929360181,8.58040616122764,8.4302021146416,8.54285514958113,12568982.2805043,0.0,1.0
2003-11-24,41.18,41.37,40.74,40.98,2373800,8.59083699779612,8.63047417675632,8.49904563599354,8.54911365152222,11378761.3506201,0.0,1.0
2003-11-25,41.88,42.24,41.0,41.0,3902600,8.73686870975477,8.81197073304779,8.55328598614961,8.55328598614961,18707032.6257183,0.0,1.0
2003-11-26,41.68,42.35,41.45,42.1,2214300,8.69514536348087,8.83491857349843,8.64716351526588,8.78276439065606,10614201.3896192,0.0,1.0
2003-11-28,41.81,42.25,41.78,42.05,666500,8.7222655385589,8.81405690036149,8.71600703661782,8.77233355408758,3194854.00631406,0.0,1.0
2003-12-01,43.02,43.36,42.26,42.35,3165700,8.974691783516,9.04562147218163,8.81614306767518,8.83491857349843,15174717.6711004,0.0,1.0
2003-12-02,42.66,43.24,42.5,43.15,2652900,8.89958976022298,9.02058746441729,8.86621108320386,9.00181195859404,12716621.4453872,0.0,1.0
2003-12-03,43.07,43.5,42.67,42.89,3403600,8.98512262008448,9.07482781457336,8.90167592753668,8.94757160843797,16315086.4154397,0.0,1.0
2003-12-04,43.74,43.98,43.05,43.07,3983900,9.12489583010204,9.17496384563072,8.98095028545709,8.98512262008448,19096742.4992567,0.0,1.0
2003-12-05,42.72,43.64,42.61,43.63,3183500,8.91210676410515,9.10403415696509,8.88915892365451,9.1019479896514,15260041.6040522,0.0,1.0
2003-12-08,43.56,43.74,42.59,42.65,3704400,9.08734481845553,9.12489583010204,8.88498658902712,8.89750359290928,17756965.0127379,0.0,1.0
2003-12-09,44.3,44.76,43.55,44.0,4312100,9.24172119966896,9.33768489609894,9.08525865114184,9.17913618025811,20669962.4315482,0.0,1.0
2003-12-10,44.18,44.64,43.89,44.3,3654800,9.21668719190462,9.3126508883346,9.15618833980747,9.24172119966896,17519208.4355238,0.0,1.0
2003-12-11,44.51,44.74,43.95,44.0,3092300,9.28553071325656,9.33351256147155,9.16870534368964,9.17913618025811,14822876.2846586,0.0,1.0
2003-12-12,45.15,45.26,44.55,44.66,2817700,9.41904542133304,9.44199326178369,9.29387538251134,9.31682322296199,13506586.8470985,0.0,1.0
2003-12-15,44.71,45.65,44.66,45.6,2904200,9.32725405953046,9.52335378701779,9.31682322296199,9.51292295044932,13921222.8134093,0.0,1.0
2003-12-16,45.08,45.6,44.67,44.73,2720100,9.40444225013718,9.51292295044932,9.31890939027568,9.33142639415785,13038743.2596772,0.0,1.0
2003-12-17,45.42,45.52,44.83,45.01,2577200,9.47537193880281,9.49623361193976,9.3522880672948,9.38983907894131,12353755.056373,0.0,1.0
2003-12-18,45.53,45.95,45.17,45.42,2816300,9.49831977925345,9.58593880642865,9.42321775596043,9.47537193880281,13499875.9759674,0.0,1.0
2003-12-19,46.07,46.07,45.62,45.75,3003200,9.61097281419299,9.61097281419299,9.51709528507671,9.54421546015474,14395777.2719616,0.0,1.0
2003-12-22,46.65,46.7,45.69,46.06,1949700,9.7319705183873,9.74240135495577,9.53169845627257,9.60888664687929,9345846.74585225,0.0,1.0
2003-12-23,47.0,47.48,46.65,46.65,2947200,9.80498637436662,9.90512240542398,9.7319705183873,9.7319705183873,14127342.4267199,0.0,1.0
2003-12-24,46.79,47.04,46.76,46.77,886200,9.76117686077903,9.8133310436214,9.75491835883794,9.75700452615164,4247981.42594977,0.0,1.0
2003-12-26,46.68,47.02,46.57,46.89,491200,9.73822902032838,9.80915870899401,9.71528117987774,9.78203853391598,2354557.07111998,0.0,1.0
2003-12-29,46.86,46.98,46.25,46.51,1847200,9.79664170511184,9.82172913585477,9.66911393216865,9.72347003211165,8835659.66843857,0.1,1.0
2003-12-30,46.22,46.72,46.18,46.65,1983300,9.66598636580269,9.77055134163353,9.65762116773623,9.75591224501721,9483577.00196152,0.01504,1.0
2003-12-31,46.83,47.13,46.39,46.45,1876000,9.79355563631632,9.85629462181482,9.70153845758518,9.71408625468488,8970498.89360147,0.0,1.0
2004-01-02,46.68,47.76,46.39,47.35,1762400,9.76218614356707,9.98804649136168,9.70153845758518,9.90230321118039,8427295.97552411,0.0,1.0
2004-01-05,47.37,47.43,46.4,47.28,2606200,9.90648581021362,9.91903360731332,9.7036297571018,9.88766411456407,12462107.7913135,0.0,1.0
2004-01-06,46.6,47.55,46.45,47.37,2790300,9.74545574743413,9.94412920151272,9.71408625468488,9.90648581021362,13342421.6752752,0.0,1.0
2004-01-07,46.67,47.15,46.12,46.6,3574500,9.76009484405045,9.86047722084805,9.64507337063653,9.74545574743413,17092243.2277071,0.0,1.0
2004-01-08,46.16,46.75,45.25,46.75,5818800,9.65343856870299,9.77682524018338,9.46313031269087,9.77682524018338,27823848.0608146,0.0,1.0
2004-01-09,46.12,46.65,45.65,46.0,2583100,9.64507337063653,9.75591224501721,9.54678229335554,9.61997777643712,12351650.1556833,0.0,1.0
2004-01-12,46.47,47.04,45.98,46.05,2204600,9.71826885371811,9.83747292616527,9.61579517740389,9.63043427402021,10541770.7147302,0.0,1.0
2004-01-13,46.22,46.75,45.72,46.48,2595100,9.66598636580269,9.77682524018338,9.56142138997185,9.72036015323473,12409030.7456211,0.0,1.0
2004-01-14,45.57,46.4,45.22,46.4,2754800,9.5300518972226,9.7036297571018,9.45685641414102,9.7036297571018,13172670.763376,0.0,1.0
2004-01-15,45.15,45.83,44.98,45.77,2854800,9.4422173175247,9.58442568465464,9.40666522574221,9.57187788755494,13650842.3461906,0.0,1.0
2004-01-16,44.73,45.23,44.45,45.15,5693800,9.35438273782679,9.45894771365763,9.29582635136153,9.4422173175247,27226133.5822964,0.0,1.0
2004-01-20,45.37,45.59,44.81,44.9,2714100,9.48822590689027,9.53423449625584,9.37111313395973,9.38993482960928,12978054.9291704,0.0,1.0
2004-01-21,45.63,45.67,44.71,45.25,1953600,9.54259969432231,9.55096489238877,9.35020013879356,9.46313031269087,9341560.04186558,0.0,1.0
2004-01-22,46.05,46.08,45.55,45.75,1936400,9.63043427402021,9.63670817257006,9.52586929818937,9.56769528852171,9259314.52962148,0.0,1.0
2004-01-23,46.5,47.29,46.01,46.78,4678900,9.72454275226796,9.88975541408069,9.62206907595374,9.78309913873323,22373170.1883113,0.0,1.0
2004-01-26,46.34,46.83,45.7,46.72,2901900,9.6910819600021,9.79355563631632,9.55723879093862,9.77055134163353,13876061.1616962,0.0,1.0
2004-01-27,45.16,46.47,45.1,46.38,2926700,9.44430861704132,9.71826885371811,9.43176081994162,9.69944715806856,13994647.7142342,0.0,1.0
2004-01-28,44.55,45.33,44.5,45.22,4071400,9.31673934652769,9.4798607088238,9.30628284894461,9.45685641414102,19468277.8227127,0.0,1.0
2004-01-29,45.15,45.45,44.7,45.45,4069200,9.4422173175247,9.5049563030232,9.34810883927695,9.5049563030232,19457758.0478908,0.0,1.0
2004-01-30,44.99,45.01,44.7,44.85,3417400,9.40875652525883,9.41293912429206,9.34810883927695,9.3794783320262,16341035.6711054,0.0,1.0
2004-02-02,45.49,45.82,44.8,45.0,2509600,9.51332150108967,9.58233438513802,9.36902183444311,9.41084782477545,12000194.0423146,0.0,1.0
2004-02-03,45.0,45.7,44.86,45.69,2601200,9.41084782477545,9.55723879093862,9.38156963154281,9.55514749142201,12438199.2121728,0.0,1.0
2004-02-04,43.43,44.88,43.35,44.82,4137000,9.08251380066662,9.38575223057605,9.06578340453368,9.37320443347635,19781958.3810391,0.0,1.0
2004-02-05,43.84,44.23,43.41,43.7,2704100,9.1682570808479,9.24981776199596,9.07833120163338,9.13897888761527,12930237.770889,0.0,1.0
2004-02-06,44.5,44.54,43.88,44.1,2688100,9.30628284894461,9.31464804701108,9.17662227891437,9.22263086827994,12853730.3176387,0.0,1.0
2004-02-09,44.95,45.09,44.3,44.61,3189800,9.40039132719236,9.429669520425,9.26445685861227,9.32928714362739,15252717.1486194,0.0,1.0
2004-02-10,46.06,46.12,45.09,45.2,5083900,9.63252557353683,9.64507337063653,9.429669520425,9.45267381510778,24309765.0987103,0.0,1.0
2004-02-11,46.8,47.5,45.7,46.07,2941000,9.78728173776646,9.93367270392964,9.55723879093862,9.63461687305344,14063026.2505767,0.0,1.0
2004-02-12,46.01,46.85,45.88,46.79,2521700,9.62206907595374,9.79773823534955,9.59488218223772,9.78519043824985,12058052.8038352,0.0,1.0
2004-02-13,45.25,46.35,45.08,46.1,3814500,9.46313031269087,9.69317325951871,9.42757822090838,9.64089077160329,18239855.0264621,0.0,1.0
2004-02-17,45.62,46.19,45.45,45.89,2354800,9.54050839480569,9.65971246725284,9.5049563030232,9.59697348175434,11259984.4321177,0.0,1.0
2004-02-18,45.1,45.62,44.29,45.62,2907800,9.43176081994162,9.54050839480569,9.26236555909566,9.54050839480569,13904273.2850823,0.0,1.0
2004-02-19,44.53,45.7,44.41,45.45,1747900,9.31255674749446,9.55723879093862,9.28746115329506,9.5049563030232,8357961.096016,0.0,1.0
2004-02-20,44.67,45.05,43.85,44.53,3555000,9.34183494072709,9.42130432235853,9.17034838036452,9.31255674749446,16998999.7690582,0.0,1.0
2004-02-23,43.84,45.14,43.6,44.83,3585300,9.1682570808479,9.44012601800808,9.1180658924491,9.37529573299296,17143885.7586511,0.0,1.0
2004-02-24,42.92,43.42,41.36,42.82,9773600,8.97585752531916,9.08042250115,8.64961480072695,8.95494453015299,46734577.8179656,0.0,1.0
2004-02-25,43.44,43.71,43.01,43.09,3156500,9.08460510018323,9.14107018713189,8.99467922096871,9.01140961710165,15093486.0115421,0.0,1.0
2004-02-26,43.51,43.8,42.66,43.25,2671200,9.09924419679955,9.15989188278144,8.92148373788712,9.04487040936751,12772919.320143,0.0,1.0
2004-02-27,43.04,43.52,42.5,43.52,3273300,9.00095311951856,9.10133549631617,8.88802294562126,9.10133549631617,15651990.4202696,0.0,1.0
2004-03-01,43.22,43.48,42.75,43.1,3074200,9.03859651081766,9.0929702982497,8.94030543353668,9.01350091661826,14699950.7988857,0.0,1.0
2004-03-02,43.61,43.9,43.16,43.28,3564300,9.12015719196572,9.1808048779476,9.02604871371796,9.05114430791737,17043469.72626,0.0,1.0
2004-03-03,43.93,44.09,42.93,43.35,2899900,9.18707877649745,9.22053956876332,8.97794882483578,9.06578340453368,13866497.7300399,0.0,1.0
2004-03-04,44.96,45.11,44.55,45.0,3625400,9.40248262670898,9.43385211945823,9.31673934652769,9.41084782477545,17335632.5633597,0.0,1.0
2004-03-05,44.44,45.22,44.09,44.5,2936600,9.29373505184491,9.45685641414102,9.22053956876332,9.30628284894461,14041986.7009329,0.0,1.0
2004-03-08,43.65,44.72,43.6,44.5,2485100,9.12852239003218,9.35229143831018,9.1180658924491,9.30628284894461,11883042.0045251,0.0,1.0
2004-03-09,43.1,43.71,42.82,43.7,2605300,9.01350091661826,9.14107018713189,8.95494453015299,9.13897888761527,12457804.2470682,0.0,1.0
2004-03-10,42.33,43.1,42.1,43.05,2670200,8.85247085383877,9.01350091661826,8.80437096495659,9.00304441903518,12768137.6043148,0.0,1.0
2004-03-11,41.54,42.48,41.34,41.73,3479500,8.68725819202605,8.88384034658802,8.64543220169371,8.72699288284177,16637980.2240332,0.0,1.0
2004-03-12,41.84,41.9,41.09,41.85,3627800,8.74999717752455,8.76254497462425,8.59314971377829,8.75208847704117,17347108.6813472,0.0,1.0
2004-03-15,40.79,41.85,40.52,41.84,3008100,8.53041072827979,8.75208847704117,8.47394564133114,8.74999717752455,14383879.3826453,0.0,1.0
2004-03-16,40.72,41.55,40.4,41.4,3728600,8.51577163166347,8.68934949154266,8.44885004713174,8.65797999879341,17829105.6368243,0.0,1.0
2004-03-17,40.85,41.37,40.58,41.03,4235800,8.54295852537949,8.65170610024356,8.48649343843084,8.58060191667859,20254391.9048599,0.0,1.0
2004-03-18,41.25,41.75,40.8,41.03,4075500,8.62661050604416,8.731175481875,8.53250202779641,8.58060191667859,19487882.8576081,0.0,1.0
2004-03-19,41.73,42.21,41.2,41.2,4379600,8.72699288284177,8.82737525963937,8.61615400846108,8.61615400846108,20942002.6409472,0.0,1.0
2004-03-22,40.11,41.2,39.8,41.0,4193600,8.38820236114985,8.61615400846108,8.32337207613473,8.57432801812874,20052603.4969121,0.0,1.0
2004-03-23,39.63,40.45,39.35,40.22,5554700,8.28781998435224,8.45930654471482,8.22926359788698,8.41120665583263,26560996.9106014,0.0,1.0
2004-03-24,39.25,39.9,38.9,39.77,4356700,8.20835060272081,8.3442850713009,8.13515511963922,8.31709817758488,20832501.3484827,0.0,1.0
2004-03-25,40.27,40.5,39.52,39.68,4824600,8.42166315341572,8.4697630422979,8.26481568966946,8.29827648193533,23069866.1844721,0.0,1.0
2004-03-26,41.0,41.4,40.35,40.55,4472700,8.57432801812874,8.65797999879341,8.43839354954865,8.48021953988099,21387180.3845476,0.0,1.0
2004-03-29,41.7,42.0,41.14,41.3,4545400,8.74163197945808,8.80452141815922,8.62423836054929,8.65777939452323,21682813.9694518,0.1,1.0
2004-03-30,42.1,42.19,41.7,42.07,2756700,8.82548456439293,8.84435139600327,8.74163197945808,8.81919562052282,13150220.721958,0.0,1.0
2004-03-31,42.35,43.09,42.23,42.6,4392200,8.87789242997721,9.03301971210669,8.85273665449676,8.93030029556149,20952007.6377494,0.0,1.0
2004-04-01,42.62,43.03,42.38,42.45,2355400,8.93449292480824,9.02044182436646,8.88418137384733,8.89885557621093,11235908.8361083,0.0,1.0
2004-04-02,43.34,43.74,42.83,43.0,3605400,9.08542757769097,9.16928016262582,8.97851553189903,9.01415288049634,17198754.2318523,0.0,1.0
2004-04-05,43.42,43.63,42.99,43.2,1712200,9.10219809467794,9.14622070176873,9.01205656587297,9.05607917296377,8167667.10927428,0.0,1.0
2004-04-06,43.43,43.51,43.0,43.09,1596200,9.10429440930131,9.12106492628828,9.01415288049634,9.03301971210669,7614315.05654924,0.0,1.0
2004-04-07,43.17,43.72,43.04,43.43,2215000,9.04979022909366,9.16508753337907,9.02253813898983,9.10429440930131,10566162.0412583,0.0,1.0
2004-04-08,42.91,43.91,42.62,43.85,1858200,8.995286048886,9.20491751122313,8.93449292480824,9.1923396234829,8864127.45149718,0.0,1.0
2004-04-12,43.76,44.27,43.2,43.2,2581200,9.17347279187256,9.28038483766449,9.05607917296377,9.05607917296377,12313037.2283955,0.0,1.0
2004-04-13,43.39,44.0,43.23,44.0,1722500,9.09590915080782,9.22378434283347,9.06236811683388,9.22378434283347,8216800.95533521,0.0,1.0
2004-04-14,43.98,44.12,43.25,43.25,2507100,9.21959171358673,9.24894011831392,9.06656074608063,9.06656074608063,11959559.7533358,0.0,1.0
2004-04-15,43.75,43.95,43.2,43.7,3096500,9.17137647724919,9.21330276971661,9.05607917296377,9.16089490413233,14771160.614337,0.0,1.0
2004-04-16,43.65,43.86,43.35,43.75,2394200,9.15041333101547,9.19443593810627,9.08752389231434,9.17137647724919,11420995.5571922,0.0,1.0
2004-04-19,43.95,44.17,43.74,43.74,2379700,9.21330276971661,9.25942169143078,9.16928016262582,9.16928016262582,11351826.5506016,0.0,1.0
2004-04-20,43.37,44.47,43.29,44.0,2831900,9.09171652156108,9.32231113013192,9.07494600457411,9.22378434283347,13508945.5009659,0.0,1.0
2004-04-21,43.6,43.65,42.55,43.17,2359300,9.13993175789862,9.15041333101547,8.91981872244464,9.04979022909366,11254512.913743,0.0,1.0
2004-04-22,44.04,44.5,43.75,43.75,4741300,9.23216960132695,9.32860007400203,9.17137647724919,9.17137647724919,22617311.0998728,0.0,1.0
2004-04-23,43.93,44.13,43.51,44.13,2131900,9.20911014046987,9.2510364329373,9.12106492628828,9.2510364329373,10169752.0793493,0.0,1.0
2004-04-26,43.74,44.3,43.51,44.15,1173400,9.16928016262582,9.2866737815346,9.12106492628828,9.25522906218404,5597442.22989279,0.0,1.0
2004-04-27,43.51,44.3,43.46,43.74,3121800,9.1773782260159,9.34400954751791,9.16683193984489,9.22589114240256,14800470.7504538,0.26863,1.0
2004-04-28,42.94,43.34,42.73,43.33,3139400,9.05715056366635,9.14152085303446,9.01285616174809,9.13941159580025,14883912.4460166,0.0,1.0
2004-04-29,42.5,43.25,42.3,43.17,3198200,8.96434324536143,9.12253753792663,8.92215810067737,9.10566348005301,15162683.5652833,0.0,1.0
2004-04-30,41.49,42.48,41.35,42.35,4735100,8.75130826470696,8.96012473089302,8.72177866342812,8.93270438684839,22449134.8101973,0.0,1.0
2004-05-03,42.03,42.18,41.44,41.6,3594700,8.8652081553539,8.89684701386694,8.74076197853594,8.77451009428319,17042492.2181614,0.0,1.0
2004-05-04,41.78,43.44,41.7,43.05,4785900,8.81247672449884,9.16261342537648,8.79560266662521,9.08035239324258,22689977.8860263,0.0,1.0
2004-05-05,42.26,42.3,41.9,42.05,3039200,8.91372107174056,8.92215810067737,8.83778781130927,8.86942666982231,14408863.7019602,0.0,1.0
2004-05-06,41.15,42.26,40.88,42.26,3790300,8.67959351874407,8.91372107174056,8.62264357342059,8.91372107174056,17969832.8802117,0.0,1.0
2004-05-07,40.48,41.4,40.37,41.15,3417800,8.53827328405248,8.73232494959913,8.51507145447625,8.67959351874407,16203808.3576466,0.0,1.0
2004-05-10,39.43,40.47,39.0,40.46,6354100,8.3168012744612,8.53616402681828,8.22610321339049,8.53405476958408,30124822.6008901,0.0,1.0
2004-05-11,39.95,40.23,39.85,39.9,4049500,8.42648265063974,8.48554185319742,8.40539007829772,8.41593636446873,19198701.4875914,0.0,1.0
2004-05-12,40.31,40.48,39.39,39.98,3907900,8.50241591107104,8.53827328405248,8.30836424552439,8.43281042234235,18527375.1187451,0.0,1.0
2004-05-13,40.18,40.5,39.75,40.2,4401100,8.4749955670264,8.54249179852089,8.38429750595569,8.47921408149481,20865638.9966757,0.0,1.0
2004-05-14,40.0,40.17,39.53,40.15,4487700,8.43702893681076,8.4728863097922,8.33789384680323,8.4686677953238,21276210.0668882,0.0,1.0
2004-05-17,39.39,39.95,38.5,39.95,5231500,8.30836424552439,8.42648265063974,8.12064035168035,8.42648265063974,24802569.905503,0.0,1.0
2004-05-18,39.36,40.2,39.35,39.75,3863200,8.30203647382178,8.47921408149481,8.29992721658758,8.38429750595569,18315452.1760373,0.0,1.0
2004-05-19,39.47,40.2,39.44,39.63,4542200,8.32523830339801,8.47921408149481,8.3189105316954,8.35898641914526,21534594.8628071,0.0,1.0
2004-05-20,39.48,39.7,39.29,39.6,2397600,8.32734756063222,8.37375121978468,8.28727167318237,8.35265864744265,11367034.6182613,0.0,1.0
2004-05-21,39.35,39.64,39.12,39.48,2673100,8.29992721658758,8.36109567637946,8.25141430020092,8.32734756063222,12673181.6141451,0.0,1.0
2004-05-24,39.64,39.85,39.5,39.55,2648800,8.36109567637946,8.40539007829772,8.33156607510062,8.34211236127164,12557975.1822032,0.0,1.0
2004-05-25,40.1,40.16,39.3,39.48,4922500,8.45812150915278,8.470777052558,8.28938093041657,8.32734756063222,23337599.227724,0.0,1.0
2004-05-26,39.82,40.15,39.65,39.8,3288700,8.39906230659511,8.4686677953238,8.36320493361366,8.3948437921267,15591744.5566716,0.0,1.0
2004-05-27,39.59,39.95,39.47,39.95,2580200,8.35054939020845,8.42648265063974,8.32523830339801,8.42648265063974,12232742.2097254,0.0,1.0
2004-05-28,39.7,39.84,39.2,39.6,2330200,8.37375121978468,8.40328082106351,8.26828835807454,8.35265864744265,11047490.8522991,0.0,1.0
2004-06-01,39.4,39.55,39.05,39.38,2939900,8.3104735027586,8.34211236127164,8.2366494995615,8.30625498829019,13938081.8627904,0.0,1.0
2004-06-02,39.56,39.6,39.26,39.55,2735100,8.34422161850584,8.35265864744265,8.28094390147976,8.34211236127164,12967123.9507868,0.0,1.0
2004-06-03,39.14,39.38,38.93,39.25,3435800,8.25563281466933,8.30625498829019,8.21133841275107,8.27883464424555,16289146.4553812,0.0,1.0
2004-06-04,38.74,39.49,38.58,39.4,3924100,8.17126252530122,8.32945681786642,8.13751440955397,8.3104735027586,18604179.4067063,0.0,1.0
2004-06-07,38.6,38.66,37.75,38.65,6172500,8.14173292402238,8.1543884674276,7.96244605911515,8.15227921019339,29263856.0148556,0.0,1.0
2004-06-08,37.98,38.41,37.9,38.3,5651400,8.01095897550181,8.10165703657253,7.99408491762819,8.0784552069963,26793318.0854362,0.0,1.0
2004-06-09,38.02,38.34,37.67,37.9,7015200,8.01939600443862,8.08689223593311,7.94557200124153,7.99408491762819,33259101.2904682,0.0,1.0
2004-06-10,37.83,38.35,37.8,38.12,4345000,7.97932011698877,8.08900149316731,7.97299234528616,8.04048857678065,20599668.5920693,0.0,1.0
2004-06-14,37.23,37.75,37.06,37.44,4241300,7.85276468293661,7.96244605911515,7.81690730995517,7.89705908485487,20108026.3290088,0.0,1.0
2004-06-15,36.6,37.42,36.211,37.31,7729400,7.71988147718184,7.89284057038646,7.63783137077136,7.86963874081023,36645127.3683637,0.0,1.0
2004-06-16,35.84,36.57,35.67,36.35,8847200,7.55957792738244,7.71355370547923,7.52372055440099,7.66715004632678,41944623.2376882,0.0,1.0
2004-06-17,36.71,36.9,35.35,35.45,10516400,7.74308330675807,7.78315919420792,7.45622432290651,7.47731689524853,49858309.5009522,0.0,1.0
2004-06-18,37.25,37.34,36.63,36.72,7223700,7.85698319740502,7.87596651251284,7.72620924888445,7.74519256399227,34247600.9225617,0.0,1.0
2004-06-21,37.1,37.38,36.95,37.26,5404200,7.82534433889198,7.88440354144965,7.79370548037894,7.85909245463922,25621341.543213,0.0,1.0
2004-06-22,37.01,37.28,36.49,37.05,5269200,7.80636102378415,7.86331096910763,7.69667964760561,7.81479805272096,24981305.8102028,0.0,1.0
2004-06-23,36.81,37.07,36.52,37.02,4892600,7.7641758791001,7.81901656718937,7.70300741930822,7.80847028101836,23195843.1653758,0.0,1.0
2004-06-24,36.64,37.07,36.6,36.86,4112900,7.72831850611865,7.81901656718937,7.71988147718184,7.77472216527111,19499281.2318347,0.0,1.0
2004-06-25,36.5,36.96,36.49,36.6,5010500,7.69878890483982,7.79581473761314,7.69667964760561,7.71988147718184,23754807.7055381,0.0,1.0
2004-06-28,36.57,37.12,36.47,36.65,3543700,7.73464627782126,7.85097265060774,7.71349602822372,7.7515664774993,16754885.0128547,0.1,1.0
2004-06-29,36.3,36.64,36.17,36.35,4021700,7.6775406039079,7.74945145253954,7.65004527943109,7.68811572870667,19014905.6229923,0.0,1.0
2004-06-30,36.95,37.15,36.54,36.85,3937600,7.81501722629192,7.85731772548701,7.728301202942,7.79386697669438,18617274.3817526,0.0,1.0
2004-07-01,36.39,37.24,36.25,36.94,4068100,7.69657582854569,7.8763529501248,7.66696547910913,7.81290220133217,19234288.3767797,0.0,1.0
2004-07-02,36.29,36.48,35.87,36.41,2167900,7.67542557894814,7.71561105318347,7.58659453063846,7.70080587846519,10249997.2399943,0.0,1.0
2004-07-06,35.62,36.05,35.45,35.84,3735600,7.53371890664461,7.62466497991404,7.49776348232879,7.5802494557592,17662202.9105229,0.0,1.0
2004-07-07,35.53,35.73,35.3,35.5,2654200,7.51468368200682,7.5569841812019,7.46603810793247,7.50833860712756,12549260.8858309,0.0,1.0
2004-07-08,35.05,35.49,34.95,35.15,3102500,7.41316248393862,7.5062235821678,7.39201223434107,7.43431273353616,14668857.6212382,0.0,1.0
2004-07-09,35.3,35.31,34.73,35.01,3135300,7.46603810793247,7.46815313289223,7.34548168522648,7.4047023840996,14823938.5333983,0.0,1.0
2004-07-12,35.15,35.39,34.79,35.05,3928100,7.43431273353616,7.48507333257026,7.35817183498501,7.41316248393862,18572357.6541453,0.0,1.0
2004-07-13,35.34,35.44,35.14,35.15,4540200,7.47449820777149,7.49564845736903,7.43219770857641,7.43431273353616,21466413.3350349,0.0,1.0
2004-07-14,35.46,35.79,34.94,35.21,3078600,7.49987850728854,7.56967433096043,7.38989720938132,7.44700288329468,14555856.5907313,0.0,1.0
2004-07-15,35.25,35.53,35.2,35.4,2479900,7.4554629831337,7.51468368200682,7.44488785833493,7.48718835753002,11725157.136151,0.0,1.0
2004-07-16,34.82,35.55,34.82,35.55,2815300,7.36451690986427,7.51891373192633,7.36451690986427,7.51891373192633,13310954.0245195,0.0,1.0
2004-07-19,34.31,34.94,34.25,34.75,4726900,7.2566506369168,7.38989720938132,7.24396048715828,7.34971173514599,22349145.2344338,0.0,1.0
2004-07-20,34.8,34.97,34.2,34.27,3984100,7.36028685994476,7.39624228426058,7.23338536235951,7.24819053707779,18837129.9431991,0.0,1.0
2004-07-21,34.23,35.28,34.19,35.0,2960000,7.23973043723877,7.46180805801296,7.23127033739975,7.40258735913985,13995106.7071281,0.0,1.0
2004-07-22,35.73,35.92,34.21,34.25,5944400,7.5569841812019,7.59716965543724,7.23550038731926,7.24396048715828,28105578.4830583,0.0,1.0
2004-07-23,35.41,35.85,34.75,35.73,4677300,7.48930338248977,7.58236448071896,7.34971173514599,7.5569841812019,22114632.6355576,0.0,1.0
2004-07-26,35.39,35.39,34.85,35.1,3174300,7.48507333257026,7.48507333257026,7.37086198474353,7.42373760873739,15008333.5204179,0.0,1.0
2004-07-27,35.58,35.71,35.25,35.39,2224400,7.52525880680559,7.5527541312824,7.4554629831337,7.48507333257026,10517133.5673432,0.0,1.0
2004-07-28,35.08,35.77,34.78,35.46,3720600,7.41950755881788,7.56544428104092,7.35605681002525,7.49987850728854,17591281.7616692,0.0,1.0
2004-07-29,35.75,35.76,35.08,35.34,2775400,7.56121423112141,7.56332925608117,7.41950755881788,7.47449820777149,13122303.7685687,0.0,1.0
2004-07-30,35.7,35.85,35.4,35.85,1678900,7.55063910632264,7.58236448071896,7.48718835753002,7.58236448071896,7937967.787364,0.0,1.0
2004-08-02,36.31,36.55,35.65,35.7,3826000,7.67965562886765,7.73041622790175,7.54006398152387,7.55063910632264,18089621.0342812,0.0,1.0
2004-08-03,36.9,37.18,36.29,36.31,5057800,7.80444210149315,7.86366280036627,7.67542557894814,7.67965562886765,23913665.7781462,0.0,1.0
2004-08-04,37.01,37.06,36.31,36.62,4015800,7.82770737605045,7.83828250084922,7.67965562886765,7.74522140262003,18987009.9711098,0.0,1.0
2004-08-05,36.78,37.2,36.64,37.01,3371900,7.7790618019761,7.86789285028578,7.74945145253954,7.82770737605045,15942601.4546505,0.0,1.0
2004-08-06,36.39,36.5,35.85,36.16,2893500,7.69657582854569,7.71984110310298,7.58236448071896,7.64793025447134,13680689.6138768,0.0,1.0
2004-08-09,35.83,36.65,35.49,36.28,2998800,7.57813443079945,7.7515664774993,7.5062235821678,7.67331055398839,14178556.0788297,0.0,1.0
2004-08-10,36.05,36.1,35.56,35.69,2340900,7.62466497991404,7.63524010471281,7.52102875688608,7.54852408136289,11067954.4901068,0.0,1.0
2004-08-11,35.43,35.95,35.12,35.95,3027100,7.49353343240928,7.6035147303165,7.4279676586569,7.6035147303165,14312360.6463336,0.0,1.0
2004-08-12,34.69,35.36,34.5,35.35,3414800,7.33702158538746,7.478728257691,7.29683611115213,7.47661323273124,16145435.940372,0.0,1.0
2004-08-13,34.44,35.35,34.37,34.85,4309600,7.28414596139361,7.47661323273124,7.26934078667533,7.37086198474353,20376118.8733241,0.0,1.0
2004-08-16,35.39,35.79,34.45,34.64,2838500,7.48507333257026,7.56967433096043,7.28626098635336,7.32644646058869,13420645.4014132,0.0,1.0
2004-08-17,35.49,35.65,35.15,35.42,1568200,7.5062235821678,7.54006398152387,7.43431273353616,7.49141840744952,7414569.70882377,0.0,1.0
2004-08-18,35.69,35.73,35.04,35.32,2133500,7.54852408136289,7.5569841812019,7.41104745897886,7.47026815785198,10087351.4052898,0.0,1.0
2004-08-19,35.48,35.66,35.22,35.66,1602700,7.50410855720805,7.54217900648363,7.44911790825444,7.54217900648363,7577688.35118725,0.0,1.0
2004-08-20,36.14,36.2,35.25,35.39,1992300,7.64370020455183,7.65639035431036,7.4554629831337,7.48507333257026,9419746.99074709,0.0,1.0
2004-08-23,36.03,36.23,35.96,36.1,2265100,7.62043492999453,7.66273542918962,7.60562975527625,7.63524010471281,10709566.2845662,0.0,1.0
2004-08-24,35.48,36.2,35.28,36.03,3003900,7.50410855720805,7.65639035431036,7.46180805801296,7.62043492999453,14202669.2694399,0.0,1.0
2004-08-25,35.5,35.65,35.18,35.43,2783900,7.50833860712756,7.54006398152387,7.44065780841542,7.49353343240928,13162492.4195858,0.0,1.0
2004-08-26,35.39,35.56,35.0,35.36,2588000,7.48507333257026,7.52102875688608,7.40258735913985,7.478728257691,12236262.2155566,0.0,1.0
2004-08-27,35.17,35.31,35.01,35.31,1898600,7.43854278345567,7.46815313289223,7.4047023840996,7.46815313289223,8976726.21424104,0.0,1.0
2004-08-30,34.2,34.87,34.01,34.86,4185200,7.23338536235951,7.37509203466304,7.19319988812418,7.37297700970329,19787946.1454975,0.0,1.0
2004-08-31,33.51,34.2,33.14,34.14,5683200,7.08744864013646,7.23338536235951,7.00919271662556,7.22069521260098,26870604.877686,0.0,1.0
2004-09-01,33.9,34.1,33.45,33.45,3262500,7.16993461356688,7.21223511276196,7.07475849037794,7.07475849037794,15425349.8756775,0.0,1.0
2004-09-02,34.09,34.09,33.62,33.87,2438300,7.21012008780221,7.21012008780221,7.11071391469376,7.16358953868762,11528469.1499968,0.0,1.0
2004-09-03,33.94,34.3,33.87,34.11,2169100,7.1783947134059,7.25453561195705,7.16358953868762,7.21435013772172,10255670.9319026,0.0,1.0
2004-09-07,33.63,34.13,33.58,33.96,3596700,7.11282893965352,7.21858018764123,7.10225381485474,7.18262476332541,17005473.0721377,0.0,1.0
2004-09-08,33.46,34.0,33.46,33.55,2226000,7.07687351533769,7.19108486316442,7.07687351533769,7.09590873997548,10524698.4898876,0.0,1.0
2004-09-09,33.66,33.79,33.36,33.46,3080700,7.11917401453278,7.14666933900958,7.05572326574015,7.07687351533769,14565785.5515708,0.0,1.0
2004-09-10,33.77,33.8,33.42,33.55,2369900,7.14243928909007,7.14878436396934,7.06841341549868,7.09590873997548,11205068.711224,0.0,1.0
2004-09-13,33.19,33.95,33.19,33.85,3351100,7.01976784142433,7.18050973836565,7.01976784142433,7.15935948876811,15844257.4615733,0.0,1.0
2004-09-14,33.35,33.48,33.05,33.1,2924500,7.0536082407804,7.0811035652572,6.99015749198777,7.00073261678654,13827259.9881744,0.0,1.0
2004-09-15,32.98,33.2,32.82,33.09,2984600,6.97535231726949,7.02188286638408,6.94151191791342,6.99861759182679,14111417.3912482,0.0,1.0
2004-09-16,33.27,33.76,32.87,32.9,2427100,7.03668804110236,7.14032426413032,6.95208704271219,6.95843211759145,11475514.6921861,0.0,1.0
2004-09-17,33.15,33.53,32.98,33.27,4379800,7.01130774158531,7.09167869005597,6.97535231726949,7.03668804110236,20708029.8499594,0.0,1.0
2004-09-20,32.6,33.07,32.38,32.71,3094200,6.89498136879883,6.99438754190728,6.84845081968423,6.91824664335612,14629614.5855391,0.0,1.0
2004-09-21,32.65,32.77,32.43,32.57,4119400,6.9055564935976,6.93093679311465,6.85902594448301,6.88863629391957,19476838.7058593,0.0,1.0
2004-09-22,32.38,32.51,32.19,32.37,3487000,6.84845081968423,6.87594614416104,6.8082653454489,6.84633579472448,16486803.0701878,0.0,1.0
2004-09-23,32.52,32.68,32.24,32.25,3993400,6.87806116912079,6.91190156847686,6.81884047024768,6.82095549520743,18881101.0554884,0.0,1.0
2004-09-24,32.75,32.88,32.25,32.5,2924600,6.92670674319514,6.95420206767195,6.82095549520743,6.87383111920129,13827732.7958334,0.0,1.0
2004-09-27,32.56,32.71,32.1,32.37,3157300,6.88652126895981,6.91824664335612,6.78923012081112,6.84633579472448,14927956.2183837,0.0,1.0
2004-09-28,31.87,32.49,31.84,32.28,4761700,6.7670223587337,6.89866822827919,6.76065239730408,6.85407849827185,22425724.4848823,0.125,1.0
2004-09-29,31.0,31.69,30.62,30.77,7926000,6.5822934772747,6.72880259015597,6.50160729916617,6.53345710631427,37328326.4941464,0.0,1.0
2004-09-30,31.17,31.34,30.69,30.8,4330200,6.61838992537588,6.65448637347706,6.51647054250195,6.53982706774389,20393530.0763251,0.0,1.0
2004-10-01,31.5,31.68,31.3,31.4,3452400,6.68845950110171,6.72667926967943,6.6459930915709,6.66722629633631,16259439.1103193,0.0,1.0
2004-10-04,31.79,32.11,31.49,32.11,2537500,6.75003579492137,6.81798205017066,6.68633618062517,6.81798205017066,11950621.8116195,0.0,1.0
2004-10-05,32.19,32.24,31.61,31.78,3303500,6.83496861398298,6.84558521636569,6.71181602634365,6.74791247444483,15558178.9772158,0.0,1.0
2004-10-06,32.4,32.5,31.65,31.9,4225100,6.87955834399033,6.90079154875573,6.72030930824981,6.77339232016332,19898550.6271029,0.0,1.0
2004-10-07,32.05,32.4,31.94,32.3,1689100,6.80524212731142,6.87955834399033,6.78188560206948,6.85832513922493,7954993.22246564,0.0,1.0
2004-10-08,31.05,31.97,31.03,31.8,3158000,6.5929100796574,6.7882555634991,6.58866343870432,6.75215911539792,14872931.4999387,0.0,1.0
2004-10-11,30.95,31.14,30.72,31.05,3118200,6.571676874892,6.61201996394626,6.52284050393157,6.5929100796574,14685489.2346767,0.0,1.0
2004-10-12,31.43,31.6,30.76,31.0,3210200,6.67359625776593,6.70969270586711,6.53133378583773,6.5822934772747,15118772.8629206,0.0,1.0
2004-10-13,31.11,31.79,31.05,31.61,2662800,6.60565000251664,6.75003579492137,6.5929100796574,6.71181602634365,12540735.2748692,0.0,1.0
2004-10-14,31.0,31.11,30.78,30.88,2852600,6.5822934772747,6.60565000251664,6.53558042679081,6.55681363155621,13434618.238355,0.0,1.0
2004-10-15,31.02,31.21,30.93,31.1,2328300,6.58654011822778,6.62688320728204,6.56743023393892,6.6035266820401,10965372.5178301,0.0,1.0
2004-10-18,30.84,31.03,30.75,30.9,2498300,6.54832034965005,6.58866343870432,6.52921046536119,6.56106027250929,11766005.3091504,0.0,1.0
2004-10-19,30.55,31.01,30.36,30.98,3199000,6.48674405583039,6.58441679775124,6.44640096677612,6.57804683632162,15066025.2907866,0.0,1.0
2004-10-20,30.27,30.5,30.1,30.3,2647000,6.42729108248726,6.47612745344769,6.39119463438608,6.43366104391688,12466323.5213229,0.0,1.0
2004-10-21,31.11,31.11,29.96,30.2,3814300,6.60565000251664,6.60565000251664,6.36146814771451,6.41242783915148,17963845.0349006,0.0,1.0
2004-10-22,30.47,30.96,30.41,30.95,2410000,6.46975749201806,6.57380019536854,6.45701756915882,6.571676874892,11350147.2181293,0.0,1.0
2004-10-25,30.42,30.5,30.14,30.24,2577700,6.45914088963536,6.47612745344769,6.39968791629224,6.42092112105764,12139947.9187435,0.0,1.0
2004-10-26,32.61,32.74,30.45,30.6,7018600,6.92414807399767,6.9517512401927,6.46551085106498,6.49736065821309,33054831.2303578,0.0,1.0
2004-10-27,32.82,33.05,32.11,32.4,4436200,6.96873780400502,7.01757417496544,6.81798205017066,6.87955834399033,20892748.1697366,0.0,1.0
2004-10-28,33.1,33.47,32.53,32.91,3134100,7.02819077734814,7.10675363498013,6.90716151018535,6.98784768829388,14760371.9486884,0.0,1.0
2004-10-29,33.4,34.38,32.95,33.1,7458200,7.09189039164435,7.29997579834529,6.99634097020004,7.02819077734814,35125173.4366191,0.0,1.0
2004-11-01,32.92,33.75,32.77,33.4,3433300,6.98997100877042,7.16620660832326,6.95812120162232,7.09189039164435,16169485.6614122,0.0,1.0
2004-11-02,33.29,33.7,33.08,33.17,2203600,7.06853386640241,7.15559000594056,7.02394413639506,7.04305402068393,10378084.8173733,0.0,1.0
2004-11-03,33.48,33.89,33.33,33.7,2560100,7.10887695545667,7.19593309499482,7.07702714830857,7.15559000594056,12057058.8768186,0.0,1.0
2004-11-04,33.81,34.03,33.26,33.48,2069600,7.1789465311825,7.22565958166638,7.06216390497279,7.10887695545667,9746997.79362672,0.0,1.0
2004-11-05,33.46,33.99,33.31,33.98,3372300,7.10463031450359,7.21716629976022,7.07278050735549,7.21504297928368,15882199.7774678,0.0,1.0
2004-11-08,33.31,33.74,33.15,33.58,1815900,7.07278050735549,7.16408328784672,7.03880737973084,7.13011016022207,8552171.0926975,0.0,1.0
2004-11-09,33.74,33.79,33.26,33.51,3228800,7.16408328784672,7.17469989022942,7.06216390497279,7.11524691688629,15206371.5095004,0.0,1.0
2004-11-10,33.89,34.2,33.61,33.8,2988100,7.19593309499482,7.26175602976757,7.13648012165169,7.17682321070596,14072769.6690839,0.0,1.0
2004-11-11,33.92,34.03,33.48,33.95,2388700,7.20230305642444,7.22565958166638,7.10887695545667,7.20867301785406,11249832.6389815,0.0,1.0
2004-11-12,34.23,34.42,33.58,33.75,2556700,7.26812599119719,7.30846908025145,7.13011016022207,7.16620660832326,12041046.2209922,0.0,1.0
2004-11-15,34.37,34.46,33.85,34.24,2275700,7.29785247786875,7.31696236215761,7.18743981308866,7.27024931167373,10717647.3129862,0.0,1.0
2004-11-16,34.1,34.33,34.08,34.12,2602600,7.24052282500217,7.28935919596259,7.23627618404909,7.24476946595525,12257217.0746487,0.0,1.0
2004-11-17,34.55,34.64,34.16,34.18,2252700,7.33607224644648,7.35518213073534,7.25326274786141,7.25750938881449,10609326.4059252,0.0,1.0
2004-11-18,34.81,34.85,34.25,34.65,2462300,7.39127857883652,7.39977186074268,7.27237263215027,7.35730545121188,11596459.5415767,0.0,1.0
2004-11-19,34.23,34.8,34.07,34.8,3297200,7.26812599119719,7.38915525835998,7.23415286357255,7.38915525835998,15528508.4678904,0.0,1.0
2004-11-22,34.78,34.94,33.9,34.15,2970800,7.3849086174069,7.41888174503154,7.19805641547136,7.25113942738487,13991293.5085554,0.0,1.0
2004-11-23,34.71,34.86,34.49,34.7,2707900,7.37004537407112,7.40189518121922,7.32333232358723,7.36792205359458,12753138.4448018,0.0,1.0
2004-11-24,34.7,34.98,34.55,34.97,1852300,7.36792205359458,7.42737502693771,7.33607224644648,7.42525170646117,8723600.70213315,0.0,1.0
2004-11-26,34.76,34.89,34.57,34.7,553400,7.38066197645382,7.40826514264884,7.34031888739956,7.36792205359458,2606295.21598039,0.0,1.0
2004-11-29,34.48,34.84,34.1,34.78,2660200,7.32120900311069,7.39764854026614,7.24052282500217,7.3849086174069,12528490.3027666,0.0,1.0
2004-11-30,33.68,34.43,33.59,34.25,4669200,7.15134336498748,7.31059240072799,7.13223348069862,7.27237263215027,21990086.0543109,0.0,1.0
2004-12-01,33.81,34.1,33.62,33.8,2628700,7.1789465311825,7.24052282500217,7.13860344212824,7.17682321070596,12380137.7561396,0.0,1.0
2004-12-02,34.26,34.4,33.61,33.75,3280200,7.27449595262681,7.30422243929837,7.13648012165169,7.16620660832326,15448445.1887584,0.0,1.0
2004-12-03,33.15,34.1,33.07,34.1,5563200,7.03880737973084,7.24052282500217,7.02182081591852,7.24052282500217,26200472.6157249,0.0,1.0
2004-12-06,33.63,33.69,32.79,33.13,3839500,7.14072676260478,7.15346668546402,6.9623678425754,7.03456073877777,18082527.0722022,0.0,1.0
2004-12-07,33.2,33.73,32.96,33.6,4672200,7.04942398211355,7.16195996737018,6.99846429067658,7.13435680117516,22004214.8682754,0.0,1.0
2004-12-08,33.39,33.62,32.93,33.25,3245000,7.08976707116781,7.13860344212824,6.99209432924696,7.06004058449625,15282667.1049085,0.0,1.0
2004-12-09,33.78,33.81,32.61,32.61,3672400,7.17257656975288,7.1789465311825,6.92414807399767,6.92414807399767,17295552.1343809,0.0,1.0
2004-12-10,33.3,33.79,33.14,33.4,2734000,7.07065718687895,7.17469989022942,7.0366840592543,7.09189039164435,12876059.1262927,0.0,1.0
2004-12-13,33.76,33.76,33.32,33.43,3044400,7.1683299287998,7.1683299287998,7.07490382783203,7.09826035307397,14337920.4111505,0.0,1.0
2004-12-14,34.26,34.45,33.57,33.6,2835500,7.27449595262681,7.31483904168107,7.12798683974553,7.13435680117516,13354083.9987575,0.0,1.0
2004-12-15,34.67,35.07,34.27,34.27,4515100,7.36155209216496,7.44648491122657,7.27661927310335,7.27661927310335,21264335.9770023,0.0,1.0
2004-12-16,34.63,35.0,34.2,34.47,3731400,7.3530588102588,7.43162166789079,7.26175602976757,7.31908568263415,17573418.8090156,0.0,1.0
2004-12-17,33.72,34.7,33.72,34.2,5614000,7.15983664689364,7.36792205359458,7.15983664689364,7.26175602976757,26439720.53219,0.0,1.0
2004-12-20,33.37,34.06,33.34,33.72,3239100,7.08552043021473,7.23202954309601,7.07915046878511,7.15983664689364,15254880.4374451,0.0,1.0
2004-12-21,33.81,33.9,33.51,33.55,2449800,7.1789465311825,7.19805641547136,7.11524691688629,7.12374019879245,11537589.4833913,0.0,1.0
2004-12-22,33.72,33.91,33.46,33.6,1912900,7.15983664689364,7.2001797359479,7.10463031450359,7.13435680117516,9009002.74421557,0.0,1.0
2004-12-23,33.87,33.98,33.5,33.64,1449600,7.19168645404174,7.21504297928368,7.11312359640975,7.14285008308132,6827042.90763495,0.0,1.0
2004-12-27,33.68,34.2,33.67,33.87,1699800,7.15134336498748,7.26175602976757,7.14922004451094,7.19168645404174,8005385.99227227,0.0,1.0
2004-12-28,33.57,33.75,33.3,33.52,1514700,7.12798683974553,7.16620660832326,7.07065718687895,7.11737023736283,7133638.17066409,0.0,1.0
2004-12-29,33.62,33.96,33.45,33.45,1778100,7.16514494808499,7.23760625927919,7.12891429248789,7.12891429248789,8343128.07809662,0.125,1.0
2004-12-30,33.83,33.97,33.6,33.6,1156000,7.20990046382258,7.23973747431431,7.16088251801474,7.16088251801474,5424135.90814897,0.0,1.0
2004-12-31,33.49,34.05,33.49,33.73,1542500,7.17034085034062,7.29023905506414,7.17034085034062,7.22172579522213,7204444.8204364,0.15438,1.0
2005-01-03,32.9,33.73,32.9,33.7,2940100,7.04401952750691,7.22172579522213,7.04401952750691,7.21530267711194,13732115.5374814,0.0,1.0
2005-01-04,32.55,33.11,32.55,33.05,3409100,6.96908314955471,7.08898135427823,6.96908314955471,7.07613511805785,15922640.4131927,0.0,1.0
2005-01-05,31.8,32.55,31.78,32.55,4022700,6.80850519679999,6.96908314955471,6.80422311805987,6.96908314955471,18788538.2036755,0.0,1.0
2005-01-06,32.1,32.3,31.89,31.98,3257800,6.87273637790188,6.91555716530313,6.82777455113056,6.84704390546112,15215974.285911,0.0,1.0
2005-01-07,31.89,32.22,31.7,32.22,3554600,6.82777455113056,6.89842885034263,6.78709480309936,6.89842885034263,16602216.8938238,0.0,1.0
2005-01-10,31.85,32.11,31.73,31.9,3820600,6.81921039365031,6.87487741727194,6.79351792120955,6.82991559050062,17844604.1367645,0.0,1.0
2005-01-11,31.47,31.9,31.17,31.9,5725900,6.73785089758792,6.82991559050062,6.67361971648603,6.82991559050062,26743553.0614825,0.0,1.0
2005-01-12,31.42,31.68,31.19,31.62,3138000,6.7271457007376,6.78281272435924,6.67790179522615,6.76996648813886,14656432.9637144,0.0,1.0
2005-01-13,31.26,31.53,31.25,31.42,3860500,6.69288907081659,6.75069713380829,6.69074803144653,6.7271457007376,18030962.2232057,0.0,1.0
2005-01-14,32.0,32.12,31.42,31.45,3635600,6.85132598420125,6.877018456642,6.7271457007376,6.73356881884779,16980537.8211855,0.0,1.0
2005-01-18,31.9,32.08,31.71,31.84,4452500,6.82991559050062,6.86845429916175,6.78923584246942,6.81706935428024,20795974.4330587,0.0,1.0
2005-01-19,31.42,31.9,31.4,31.83,2671000,6.7271457007376,6.82991559050062,6.72286362199748,6.81492831491018,12475249.3454688,0.0,1.0
2005-01-20,31.68,31.98,31.14,31.42,4576600,6.78281272435924,6.84704390546112,6.66719659837584,6.7271457007376,21375599.4588066,0.0,1.0
2005-01-21,31.97,32.43,31.7,31.75,4530400,6.84490286609106,6.94339067711395,6.78709480309936,6.79779999994968,21159816.4113485,0.0,1.0
2005-01-24,32.05,32.13,31.75,31.94,4176500,6.86203118105156,6.87915949601207,6.79779999994968,6.83847974798087,19506880.9027894,0.0,1.0
2005-01-25,32.32,32.51,32.06,32.14,4826200,6.91983924404326,6.96051899207446,6.86417222042163,6.88130053538213,22541388.3905285,0.0,1.0
2005-01-26,32.29,32.37,32.12,32.35,4489000,6.91341612593307,6.93054444089357,6.877018456642,6.92626236215345,20966452.3818081,0.0,1.0
2005-01-27,32.09,32.26,31.9,32.2,3671100,6.87059533853181,6.90699300782288,6.82991559050062,6.89414677160251,17146345.141202,0.0,1.0
2005-01-28,32.31,32.41,32.09,32.25,3174900,6.9176982046732,6.93910859837383,6.87059533853181,6.90485196845282,14828779.1639569,0.0,1.0
2005-01-31,32.43,32.66,32.35,32.5,2806000,6.94339067711395,6.9926345826254,6.92626236215345,6.95837795270439,13105784.2244049,0.0,1.0
2005-02-01,32.5,32.54,32.21,32.43,3197900,6.95837795270439,6.96694211018464,6.89628781097257,6.94339067711395,14936203.6248127,0.0,1.0
2005-02-02,32.92,33.09,32.68,32.68,4307900,7.04830160624703,7.0846992755381,6.99691666136552,6.99691666136552,20120601.5182872,0.0,1.0
2005-02-03,32.7,32.89,32.53,32.89,2239700,7.00119874010565,7.04187848813685,6.96480107081458,7.04187848813685,10460807.1729863,0.0,1.0
2005-02-04,33.32,33.37,32.53,32.7,3424500,7.13394318104955,7.14464837789986,6.96480107081458,7.00119874010565,15994568.0956787,0.0,1.0
2005-02-07,33.97,34.01,33.08,33.32,4202900,7.27311074010364,7.28167489758389,7.08255823616804,7.13394318104955,19630185.5013369,0.0,1.0
2005-02-08,34.37,34.419,33.97,34.2,4904600,7.35875231490615,7.36924340781946,7.27311074010364,7.32235464561508,22907565.6831847,0.0,1.0
2005-02-09,34.47,34.67,34.27,34.38,4520600,7.38016270860678,7.42298349600804,7.33734192120553,7.36089335427622,21114044.2497665,0.0,1.0
2005-02-10,34.6,34.83,34.47,34.47,3082100,7.4079962204176,7.45724012592905,7.38016270860678,7.38016270860678,14395344.8175475,0.0,1.0
2005-02-11,34.6,34.83,34.35,34.5,2654700,7.4079962204176,7.45724012592905,7.35447023616603,7.38658582671697,12399118.0971232,0.0,1.0
2005-02-14,34.4,35.01,34.4,34.7,5508900,7.36517543301634,7.49577883459018,7.36517543301634,7.42940661411823,25730026.6264519,0.0,1.0
2005-02-15,34.52,35.07,34.39,34.5,4032200,7.3908679054571,7.50862507081056,7.36303439364628,7.38658582671697,18832909.1766377,0.0,1.0
2005-02-16,34.34,34.57,33.95,34.57,2993600,7.35232919679597,7.40157310230741,7.26882866136351,7.40157310230741,13981994.1746894,0.0,1.0
2005-02-17,34.25,34.55,34.15,34.48,2159900,7.3330598424654,7.39729102356729,7.31164944876477,7.38230374797684,10088091.0001041,0.0,1.0
2005-02-18,34.2,34.35,33.7,34.0,4164300,7.32235464561508,7.35447023616603,7.21530267711194,7.27953385821383,19449899.2322485,0.0,1.0
2005-02-22,33.65,34.29,33.65,33.98,4221700,7.20459748026162,7.34162399994565,7.20459748026162,7.2752517794737,19717993.3215147,0.0,1.0
2005-02-23,33.9,34.24,33.75,34.22,4663800,7.2581234645132,7.33091880309534,7.22600787396225,7.32663672435521,21782878.284312,0.0,1.0
2005-02-24,33.91,33.93,33.52,33.68,2896500,7.26026450388326,7.26454658262339,7.17676396845081,7.21102059837181,13528476.1247287,0.0,1.0
2005-02-25,32.75,33.6,32.0,33.22,7721300,7.01190393695597,7.19389228341131,6.85132598420125,7.11253278734892,36063325.6350311,0.0,1.0
2005-02-28,33.28,33.44,32.55,32.76,5537000,7.1253790235693,7.1596356534903,6.96908314955471,7.01404497632603,25861271.2938453,0.0,1.0
2005-03-01,33.55,33.6,33.1,33.28,3014400,7.183187086561,7.19389228341131,7.08684031490817,7.1253790235693,14079143.2523329,0.0,1.0
2005-03-02,33.38,33.9,33.35,33.48,3394200,7.14678941726993,7.2581234645132,7.14036629915974,7.16819981097056,15853048.0450731,0.0,1.0
2005-03-03,33.31,33.5,33.27,33.41,3699100,7.13180214167949,7.17248188971068,7.12323798419924,7.15321253538012,17277122.7457221,0.0,1.0
2005-03-04,33.39,33.58,33.28,33.54,2894900,7.14893045663999,7.18961020467118,7.1253790235693,7.18104604719093,13521003.1187561,0.0,1.0
2005-03-07,33.86,33.95,33.47,33.55,2630900,7.24955930703295,7.26882866136351,7.16605877160049,7.183187086561,12287957.1332811,0.0,1.0
2005-03-08,33.5,33.77,33.33,33.74,3061800,7.17248188971068,7.23028995270238,7.13608422041961,7.22386683459219,14300531.0542705,0.0,1.0
2005-03-09,33.1,33.55,33.05,33.27,2657600,7.08684031490817,7.183187086561,7.07613511805785,7.12323798419924,12412662.9204485,0.0,1.0
2005-03-10,33.0,33.37,32.95,33.2,2731500,7.06542992120754,7.14464837789986,7.05472472435722,7.1082507086088,12757822.3838068,0.0,1.0
2005-03-11,33.73,34.03,33.05,33.08,3410200,7.22172579522213,7.28595697632402,7.07613511805785,7.08255823616804,15927778.1047988,0.0,1.0
2005-03-14,33.75,34.23,33.35,33.77,4168300,7.22600787396225,7.32877776372527,7.14036629915974,7.23028995270238,19468581.7471799,0.0,1.0
2005-03-15,34.2,34.3,33.66,33.8,4013700,7.32235464561508,7.34376503931571,7.20673851963169,7.23671307081257,18746502.5450798,0.0,1.0
2005-03-16,34.16,34.36,33.85,33.93,3380200,7.31379048813483,7.35661127553609,7.24741826766288,7.26454658262339,15787659.242813,0.0,1.0
2005-03-17,34.38,35.05,34.22,34.5,5114000,7.36089335427622,7.50434299207043,7.32663672435521,7.38658582671697,23885595.3398455,0.0,1.0
2005-03-18,33.79,34.31,33.74,34.25,6171600,7.23457203144251,7.34590607868578,7.22386683459219,7.3330598424654,28825252.2877182,0.0,1.0
2005-03-21,33.69,33.9,33.49,33.85,2624700,7.21316163774188,7.2581234645132,7.17034085034062,7.24741826766288,12258999.2351374,0.0,1.0
2005-03-22,32.99,33.86,32.98,33.55,3552300,7.06328888183748,7.24955930703295,7.06114784246741,7.183187086561,16591474.4477382,0.0,1.0
2005-03-23,33.22,33.53,33.0,33.0,3395700,7.11253278734892,7.17890500782087,7.06542992120754,7.06542992120754,15860053.9881724,0.0,1.0
2005-03-24,33.61,33.78,32.95,33.21,3946400,7.19603332278137,7.23243099207244,7.05472472435722,7.11039174797886,18432169.2313583,0.0,1.0
2005-03-28,34.0,34.21,33.76,33.79,3098000,7.27953385821383,7.32449568498515,7.22814891333232,7.23457203144251,14469607.8144,0.0,1.0
2005-03-29,33.79,34.13,33.58,33.77,4072500,7.26133502356829,7.33439965535324,7.2162068686423,7.25703710405153,18951029.6045227,0.125,1.0
2005-03-30,34.32,34.41,33.74,33.8,4045400,7.37522989076247,7.39457052858789,7.25059022477639,7.26348398332667,18824922.0778726,0.0,1.0
2005-03-31,34.47,34.74,33.8,34.31,5480500,7.40746428713818,7.46548620061446,7.26348398332667,7.37308093100409,25503036.8932072,0.0,1.0
2005-04-01,34.17,34.8,33.96,34.55,2813400,7.34299549438676,7.47837995916474,7.29786733946076,7.42465596520522,13091915.7002736,0.0,1.0
2005-04-04,34.54,34.68,34.1,34.24,4752000,7.42250700544684,7.45259244206417,7.32795277607809,7.35803821269542,22113024.5993104,0.0,1.0
2005-04-05,34.52,34.69,34.1,34.55,5146700,7.41820908593008,7.45474140182255,7.32795277607809,7.42465596520522,23949727.2107052,0.0,1.0
2005-04-06,34.44,34.8,34.37,34.69,5471900,7.40101740786304,7.47837995916474,7.38597468955437,7.45474140182255,25463017.5305065,0.0,1.0
2005-04-07,34.73,34.81,34.43,34.51,2137700,7.46333724085607,7.48052891892312,7.39886844810466,7.4160601261717,9947603.67970243,0.0,1.0
2005-04-08,34.35,34.8,34.32,34.55,1888600,7.38167677003761,7.47837995916474,7.37522989076247,7.42465596520522,8788438.18566028,0.0,1.0
2005-04-11,34.28,34.6,34.19,34.45,1414700,7.36663405172895,7.43540076399713,7.34729341390352,7.40316636762142,6583185.16427703,0.0,1.0
2005-04-12,34.54,34.61,33.97,34.18,2301300,7.42250700544684,7.43754972375551,7.30001629921914,7.34514445414514,10708902.2538706,0.0,1.0
2005-04-13,34.15,34.55,34.09,34.55,1220100,7.33869757487,7.42465596520522,7.32580381631971,7.42465596520522,5677630.74781537,0.0,1.0
2005-04-14,33.81,34.18,33.73,34.04,3450300,7.26563294308505,7.34514445414514,7.24844126501801,7.31505901752781,16055675.2472645,0.0,1.0
2005-04-15,33.11,33.83,33.05,33.82,3511900,7.11520575999841,7.26993086260181,7.10231200144812,7.26778190284343,16342325.5661444,0.0,1.0
2005-04-18,32.79,33.41,32.6,33.12,2900800,7.04643904773023,7.17967455274983,7.00560881232099,7.11735471975679,13498624.1072558,0.0,1.0
2005-04-19,32.94,33.45,32.89,32.9,3353300,7.07867344410593,7.18827039178335,7.06792864531403,7.07007760507241,15604294.0633139,0.0,1.0
2005-04-20,32.35,32.93,32.32,32.9,3407900,7.02775169367135,7.15375156947751,7.02123445871586,7.14723433452202,15687174.1924631,0.35304,1.0
2005-04-21,32.9,32.92,32.19,32.3,2270800,7.16276729507377,7.16712156090664,7.00819085800683,7.03213932008762,10430231.350861,0.071501,1.0
2005-04-22,32.53,33.76,32.34,33.72,3565600,7.08221337716565,7.35000072588725,7.04084785175337,7.34129219422151,16377502.6002421,0.0,1.0
2005-04-25,32.85,32.89,32.37,32.73,2002600,7.15188163049159,7.16059016215734,7.04737925050267,7.12575603549436,9198335.96231908,0.0,1.0
2005-04-26,32.55,33.14,32.55,32.85,2663100,7.08656764299852,7.21501848506823,7.08656764299852,7.15188163049159,12232142.4654209,0.0,1.0
2005-04-27,32.37,32.56,32.21,32.56,2801700,7.04737925050267,7.08874477591496,7.0125451238397,7.08874477591496,12868759.5454057,0.0,1.0
2005-04-28,32.0,32.37,31.94,32.15,3406600,6.96682533259455,7.04737925050267,6.95376253509594,6.99948232634109,15647184.3050216,0.0,1.0
2005-04-29,31.94,34.3,30.41,34.3,19864800,6.95376253509594,7.46756590337478,6.62066119888126,7.46756590337478,91242936.2949545,0.0,1.0
2005-05-02,31.55,32.24,31.51,31.9,6295700,6.86885435135494,7.01907652258901,6.8601458196892,6.94505400343019,28917389.2529573,0.0,1.0
2005-05-03,31.22,31.61,30.99,31.51,4779600,6.79700896511256,6.88191714885355,6.74693490803453,6.8601458196892,21953643.5461401,0.0,1.0
2005-05-04,31.63,31.91,31.12,31.2,2611600,6.88627141468643,6.94723113634663,6.7752376359482,6.79265469927969,11995592.8289186,0.0,1.0
2005-05-05,31.6,31.83,31.07,31.63,2081500,6.87974001593712,6.92981407301514,6.76435197136602,6.88627141468643,9560739.19183419,0.0,1.0
2005-05-06,30.8,31.2,30.8,30.81,9884900,6.70556938262225,6.79265469927969,6.70556938262225,6.70774651553869,45403291.2982762,0.0,1.0
2005-05-09,30.82,31.08,30.58,30.98,4114200,6.70992364845513,6.76652910428246,6.65767245846067,6.7447577751181,18897330.3785944,0.0,1.0
2005-05-10,30.4,30.72,30.33,30.5,3884200,6.61848406596482,6.68815231929077,6.60324413554977,6.64025539512918,17840895.1087785,0.0,1.0
2005-05-11,30.05,30.48,29.67,30.45,4351900,6.54228441388957,6.63590112929631,6.45955336306501,6.629369730547,19989133.263965,0.0,1.0
2005-05-12,30.03,30.35,29.92,30.15,2233400,6.5379301480567,6.60759840138264,6.5139816859759,6.56405574305393,10258445.7895952,0.0,1.0
2005-05-13,29.93,30.29,29.7,29.95,2624900,6.51615881889234,6.59453560388403,6.46608476181432,6.52051308472521,12056682.346695,0.0,1.0
2005-05-16,30.02,30.1,29.78,29.99,1988700,6.53575301514026,6.55317007847175,6.4835018251458,6.52922161639095,9134490.52644759,0.0,1.0
2005-05-17,30.18,30.4,29.76,30.0,4586500,6.57058714180324,6.61848406596482,6.47914755931293,6.53139874930739,21066697.2391773,0.0,1.0
2005-05-18,30.09,30.25,29.97,30.16,2332200,6.55099294555531,6.58582707221829,6.52486735055808,6.56623287597036,10712253.6359336,0.0,1.0
2005-05-19,30.58,30.62,30.14,30.2,2877600,6.65767245846067,6.66638099012641,6.56187861013749,6.57494140763611,13217383.1844449,0.0,1.0
2005-05-20,30.64,30.79,30.35,30.65,2091700,6.67073525595928,6.70339224970582,6.60759840138264,6.67291238887572,9607589.79945212,0.0,1.0
2005-05-23,30.59,30.78,30.46,30.7,2152400,6.6598495913771,6.70121511678938,6.63154686346344,6.6837980534579,9886396.84674702,0.0,1.0
2005-05-24,30.44,30.74,30.38,30.59,1835300,6.62719259763057,6.69250658512364,6.61412980013195,6.6598495913771,8429894.13344861,0.0,1.0
2005-05-25,30.21,30.4,30.01,30.24,1928200,6.57711854055254,6.61848406596482,6.53357588222383,6.58364993930185,8856602.11851775,0.0,1.0
2005-05-26,30.14,30.53,30.09,30.26,1934200,6.56187861013749,6.64678679387849,6.55099294555531,6.58800420513472,8884161.29946947,0.0,1.0
2005-05-27,29.73,30.13,29.6,30.09,4030300,6.47261616056362,6.55970147722106,6.44431343264996,6.55099294555531,18511961.1649529,0.0,1.0
2005-05-31,29.23,29.6,29.15,29.59,5570800,6.36375951474183,6.44431343264996,6.34634245141035,6.44213629973352,25587780.874307,0.0,1.0
2005-06-01,29.23,29.23,29.23,29.23,0,6.36375951474183,6.36375951474183,6.36375951474183,6.36375951474183,0,0.0,1.0
2005-06-02,29.49,29.76,28.75,29.76,3748700,6.42036497056916,6.47914755931293,6.25925713475292,6.47914755931293,17218516.9389521,0.0,1.0
2005-06-03,29.72,29.7858,29.39,29.4,7190000,6.47043902764719,6.48476456223734,6.39859364140481,6.40077077432124,33025085.1738111,0.0,1.0
2005-06-06,29.57,29.72,29.41,29.6,2093300,6.43778203390065,6.47043902764719,6.40294790723768,6.44431343264996,9614938.91437258,0.0,1.0
2005-06-07,29.97,30.12,29.7,29.78,3686200,6.52486735055808,6.55752434430462,6.46608476181432,6.4835018251458,16931442.1373717,0.0,1.0
2005-06-08,30.26,30.4,29.91,29.94,3797300,6.58800420513472,6.61848406596482,6.51180455305947,6.51833595180878,17441746.3046611,0.0,1.0
2005-06-09,30.4,30.6,30.0,30.16,3773700,6.61848406596482,6.66202672429354,6.53139874930739,6.56623287597036,17333346.8595843,0.0,1.0
2005-06-10,30.52,30.63,30.35,30.35,3345500,6.64460966096205,6.66855812304285,6.60759840138264,6.60759840138264,15366539.9789965,0.0,1.0
2005-06-13,30.6,30.67,30.28,30.33,2437500,6.66202672429354,6.67726665470859,6.59235847096759,6.60324413554977,11195917.2616362,0.0,1.0
2005-06-14,30.7,30.75,30.51,30.51,2141200,6.6837980534579,6.69468371804008,6.64243252804562,6.64243252804562,9834953.0423038,0.0,1.0
2005-06-15,30.6,30.81,30.46,30.68,3392700,6.66202672429354,6.70774651553869,6.63154686346344,6.67944378762502,15583338.8691501,0.0,1.0
2005-06-16,30.15,30.41,30.04,30.33,2871500,6.56405574305393,6.62066119888126,6.54010728097313,6.60324413554977,13189364.6838107,0.0,1.0
2005-06-17,30.01,30.42,29.84,30.42,3640600,6.53357588222383,6.62283833179769,6.49656462264442,6.62283833179769,16721992.3621386,0.0,1.0
2005-06-20,30.35,30.56,29.8,29.8,2390300,6.60759840138264,6.6533181926278,6.48785609097868,6.48785609097868,10979118.3714827,0.0,1.0
2005-06-21,30.6,30.68,30.28,30.28,1987400,6.66202672429354,6.67944378762502,6.59235847096759,6.59235847096759,9128519.37057471,0.0,1.0
2005-06-22,31.11,31.16,30.66,30.78,4615700,6.77306050303176,6.78394616761394,6.67508952179215,6.70121511678938,21200818.5864757,0.0,1.0
2005-06-23,31.1,31.23,31.01,31.07,2714600,6.77088337011533,6.79918609802899,6.75128917386741,6.76435197136602,12468692.1019232,0.0,1.0
2005-06-24,31.11,31.3,30.9,31.06,5333800,6.77306050303176,6.81442602844404,6.72734071178661,6.76217483844959,24499193.226714,0.0,1.0
2005-06-27,31.18,31.35,30.91,31.06,4741500,6.78830043344681,6.82531169302622,6.72951784470305,6.76217483844959,21778642.7470967,0.0,1.0
2005-06-28,30.91,31.11,30.81,31.08,3514600,6.77033908688622,6.81414587489584,6.74843569288141,6.80757485669439,16045915.0724699,0.1875,1.0
2005-06-29,30.95,31.07,30.75,30.75,1937500,6.77910044448814,6.80538451729391,6.73529365647853,6.73529365647853,8845661.08601563,0.0,1.0
2005-06-30,30.93,31.13,30.78,30.89,2791700,6.77471976568718,6.8185265536968,6.74186467467997,6.76595840808526,12745513.3181057,0.0,1.0
2005-07-01,30.89,31.05,30.59,30.9,1869000,6.76595840808526,6.80100383849295,6.70024822607083,6.76814874748574,8532924.16503907,0.0,1.0
2005-07-05,31.0,31.18,30.7,30.8,1559500,6.79005214149055,6.8294782506992,6.72434195947612,6.74624535348093,7119901.14252457,0.0,1.0
2005-07-06,30.9,31.14,30.86,31.05,2343200,6.76814874748574,6.82071689309728,6.75938738988382,6.80100383849295,10697885.4486461,0.0,1.0
2005-07-07,30.91,31.09,30.31,30.32,2749600,6.77033908688622,6.80976519609487,6.63891872285737,6.64110906225785,12553305.6630238,0.0,1.0
2005-07-08,31.28,31.59,30.82,30.92,2937600,6.85138164470401,6.91928216611892,6.75062603228189,6.7725294262867,13411620.1322733,0.0,1.0
2005-07-11,31.6,31.62,31.19,31.45,3521500,6.9214725055194,6.92585318432036,6.83166859009968,6.88861741451218,16077417.0396924,0.0,1.0
2005-07-12,32.0,32.01,31.5,31.55,3107100,7.00908608153863,7.01127642093911,6.89956911151459,6.91052080851699,14185472.8053467,0.0,1.0
2005-07-13,31.94,32.05,31.76,31.92,2232000,6.99594404513574,7.02003777854103,6.95651793592709,6.99156336633478,10190201.57109,0.0,1.0
2005-07-14,32.24,32.54,32.1,32.16,2630300,7.06165422715017,7.12736440916459,7.03098947554344,7.04413151194632,12008641.21525,0.0,1.0
2005-07-15,32.05,32.27,31.84,32.25,1423700,7.02003777854103,7.06822524535161,6.97404065113094,7.06384456655065,6499905.90356668,0.0,1.0
2005-07-18,31.88,32.15,31.65,32.03,1366000,6.98280200873286,7.04194117254584,6.9324242025218,7.01565709974007,6236476.40954702,0.0,1.0
2005-07-19,31.87,32.0,31.7,31.92,1339400,6.98061166933238,7.00908608153863,6.9433758995242,6.99156336633478,6115034.0431532,0.0,1.0
2005-07-20,31.76,31.87,31.62,31.66,1703800,6.95651793592709,6.98061166933238,6.92585318432036,6.93461454192228,7778703.15269854,0.0,1.0
2005-07-21,31.38,31.86,31.37,31.72,1422000,6.87328503870882,6.9784213299319,6.87109469930834,6.94775657832517,6492144.54932347,0.0,1.0
2005-07-22,32.12,32.29,31.21,31.21,2941000,7.0353701543444,7.07260592415257,6.83604926890064,6.83604926890064,13427142.8407597,0.0,1.0
2005-07-25,31.98,32.49,31.98,32.24,1283700,7.00470540273767,7.11641271216219,7.00470540273767,7.06165422715017,5860735.55412555,0.0,1.0
2005-07-26,32.48,32.69,32.11,32.19,2386300,7.11422237276171,7.1602195001718,7.03317981494392,7.05070253014776,10894658.606224,0.0,1.0
2005-07-27,32.62,32.7,32.28,32.5,1810700,7.14488712436844,7.16240983957229,7.07041558475209,7.11860305156267,8266755.3695218,0.0,1.0
2005-07-28,33.0,33.06,32.57,32.66,2182600,7.22812002158671,7.2412620579896,7.13393542736604,7.15364848197036,9964665.74778721,0.0,1.0
2005-07-29,32.64,33.15,32.61,33.0,1202600,7.1492678031694,7.26097511259392,7.14269678496796,7.22812002158671,5490473.3016993,0.0,1.0
2005-08-01,32.67,32.98,32.39,32.39,1217200,7.15583882137084,7.22373934278575,7.09450931815738,7.09450931815738,5557129.63814102,0.0,1.0
2005-08-02,33.6,33.74,32.75,32.85,2866000,7.35954038561556,7.39020513722229,7.17336153657469,7.1952649305795,13084730.1535591,0.0,1.0
2005-08-03,33.7,33.89,33.4,33.6,2406000,7.38144377962037,7.4230602282295,7.31573359760594,7.35954038561556,10984599.0053954,0.0,1.0
2005-08-04,33.61,33.78,33.28,33.74,2768300,7.36173072501604,7.39896649482422,7.28944952480017,7.39020513722229,12638680.5596991,0.0,1.0
2005-08-05,33.38,33.49,33.17,33.42,2718100,7.31135291880498,7.33544665221027,7.26535579139489,7.32011427640691,12409492.3343995,0.0,1.0
2005-08-08,33.12,33.43,33.04,33.38,2439600,7.25440409439248,7.32230461580739,7.23688137918863,7.31135291880498,11137999.8892613,0.0,1.0
2005-08-09,33.75,33.9,32.01,32.47,5881700,7.39239547662277,7.42525056762998,7.01127642093911,7.11203203336123,26852916.0307706,0.0,1.0
2005-08-10,33.92,34.26,33.54,33.7,3350000,7.42963124643095,7.50410278604729,7.34639834921268,7.38144377962037,15294433.361627,0.0,1.0
2005-08-11,34.05,34.11,33.6,33.85,1856300,7.4581056586372,7.47124769504008,7.35954038561556,7.41429887062758,8474942.28333977,0.0,1.0
2005-08-12,33.95,34.18,33.75,34.0,1771500,7.43620226463239,7.48658007084345,7.39239547662277,7.44715396163479,8087787.67167829,0.0,1.0
2005-08-15,33.95,34.05,33.66,33.85,1037000,7.43620226463239,7.4581056586372,7.37268242201844,7.41429887062758,4734426.08836036,0.0,1.0
2005-08-16,33.36,34.01,33.34,33.95,1418500,7.30697224000402,7.44934430103527,7.30259156120306,7.43620226463239,6476165.29058744,0.0,1.0
2005-08-17,33.92,34.11,33.43,33.52,1414500,7.42963124643095,7.47124769504008,7.32230461580739,7.34201767041171,6457903.28060341,0.0,1.0
2005-08-18,33.87,34.01,33.5,33.72,1438000,7.41867954942854,7.44934430103527,7.33763699161075,7.38582445842133,6565192.5892596,0.0,1.0
2005-08-19,33.7,34.03,33.64,34.03,1605100,7.38144377962037,7.45372497983624,7.36830174321748,7.45372497983624,7328088.05634254,0.0,1.0
2005-08-22,34.01,34.15,33.67,33.76,1326200,7.44934430103527,7.48000905264201,7.37487276141893,7.39458581602325,6054769.4102059,0.0,1.0
2005-08-23,33.59,33.99,33.46,33.86,1776400,7.35735004621508,7.44496362223431,7.32887563400883,7.41648921002806,8110158.63390873,0.0,1.0
2005-08-24,33.35,33.79,33.29,33.6,1060300,7.30478190060354,7.4011568342247,7.29163986420066,7.35954038561556,4840802.29651735,0.0,1.0
2005-08-25,33.4,33.601,33.32,33.4,1306300,7.31573359760594,7.35975941955561,7.2982108824021,7.31573359760594,5963915.91053534,0.0,1.0
2005-08-26,32.89,33.48,32.85,33.3,1642300,7.20402628818142,7.33325631280979,7.1952649305795,7.29383020360113,7497924.74919405,0.0,1.0
2005-08-29,33.42,33.52,32.75,32.86,1074500,7.32011427640691,7.34201767041171,7.17336153657469,7.19745526997998,4905632.43196066,0.0,1.0
2005-08-30,33.52,33.64,33.35,33.4,1575800,7.34201767041171,7.36830174321748,7.30478190060354,7.31573359760594,7194318.83320951,0.0,1.0
2005-08-31,33.3,33.55,33.11,33.5,2405400,7.29383020360113,7.34858868861316,7.252213754992,7.33763699161075,10981859.7038978,0.0,1.0
2005-09-01,33.01,33.17,32.97,33.0,1570400,7.23031036098719,7.26535579139489,7.22154900338527,7.22812002158671,7169665.11973107,0.0,1.0
2005-09-02,32.75,33.15,32.71,33.1,965000,7.17336153657469,7.26097511259392,7.16460017897277,7.25002341559152,4405709.90864778,0.0,1.0
2005-09-06,32.48,32.91,32.39,32.9,2837900,7.11422237276171,7.20840696698238,7.09450931815738,7.2062166275819,12956439.5334213,0.0,1.0
2005-09-07,32.49,32.67,31.9,32.43,1867900,7.11641271216219,7.15583882137084,6.98718268753382,7.1032706757593,8527902.11229347,0.0,1.0
2005-09-08,32.12,32.42,32.06,32.27,1968700,7.0353701543444,7.10108033635882,7.02222811794151,7.06822524535161,8988104.76389108,0.0,1.0
2005-09-09,32.43,32.61,32.01,32.32,2015100,7.1032706757593,7.14269678496796,7.01127642093911,7.07917694235402,9199944.07970586,0.0,1.0
2005-09-12,33.08,33.19,32.53,32.58,3230500,7.24564273679056,7.26973647019585,7.12517406976411,7.13612576676652,14748855.813354,0.0,1.0
2005-09-13,33.22,33.49,32.67,33.1,2684400,7.27630748839729,7.33544665221027,7.15583882137084,7.25002341559152,12255634.900284,0.0,1.0
2005-09-14,32.95,33.31,32.9,33.21,1731700,7.21716832458431,7.29602054300162,7.2062166275819,7.27411714899681,7906080.67233717,0.0,1.0
2005-09-15,33.39,33.44,33.18,33.19,1621300,7.31354325820546,7.32449495520787,7.26754613079537,7.26973647019585,7402049.19677788,0.0,1.0
2005-09-16,33.57,33.89,33.4,33.61,5397000,7.35296936741412,7.4230602282295,7.31573359760594,7.36173072501604,24640016.9709555,0.0,1.0
2005-09-19,32.98,33.7,32.82,33.58,1813400,7.22373934278575,7.38144377962037,7.18869391237806,7.3551597068146,8279082.22626102,0.0,1.0
2005-09-20,32.61,33.23,32.61,33.05,1880800,7.14269678496796,7.27849782779777,7.14269678496796,7.23907171858911,8586797.09449197,0.0,1.0
2005-09-21,31.9,32.69,31.65,32.69,3122000,6.98718268753382,7.1602195001718,6.9324242025218,7.1602195001718,14253498.7925372,0.0,1.0
2005-09-22,31.59,32.02,31.43,31.76,3148200,6.91928216611892,7.01346676033959,6.88423673571122,6.95651793592709,14373114.9579326,0.0,1.0
2005-09-23,31.69,31.97,31.53,31.58,2229300,6.94118556012372,7.00251506333719,6.90614012971603,6.91709182671843,10177874.7143508,0.0,1.0
2005-09-26,31.9,32.41,31.77,31.98,1841900,6.98718268753382,7.09888999695834,6.95870827532757,7.00470540273767,8409199.04739726,0.0,1.0
2005-09-27,32.1,32.32,31.69,31.94,1604700,7.03098947554344,7.07917694235402,6.94118556012372,6.99594404513574,7326261.85534414,0.0,1.0
2005-09-28,31.83,32.24,31.74,32.08,1505000,7.01291917548947,7.10325209606599,6.99308999780194,7.0680002246215,6830843.02004044,0.1875,1.0
2005-09-29,32.2,32.27,31.22,31.77,1109100,7.09443912820487,7.10986182196184,6.87852141560733,6.99969972369778,5033945.51064907,0.0,1.0
2005-09-30,32.89,33.04,32.21,32.23,2473800,7.24646282380926,7.27951145328847,7.09664237017015,7.10104885410071,11227999.6431734,0.0,1.0
2005-10-03,32.89,33.2,32.73,33.04,1716500,7.24646282380926,7.31476332473297,7.21121095236476,7.27951145328847,7790792.05574712,0.0,1.0
2005-10-04,32.48,33.16,32.41,33.01,1693200,7.15612990323274,7.30595035687185,7.14070720947577,7.27290172739263,7685038.80500496,0.0,1.0
2005-10-05,31.66,32.53,31.52,32.4,2702100,6.97546406207969,7.16714611305914,6.94461867456576,7.13850396751049,12264199.9498015,0.0,1.0
2005-10-06,31.54,32.06,31.28,31.74,2642700,6.94902515849632,7.06359374069094,6.89174086739902,6.99308999780194,11994597.2419009,0.0,1.0
2005-10-07,31.61,31.71,31.25,31.61,3385500,6.96444785225329,6.9864802719061,6.88513114150317,6.96444785225329,15365992.7204963,0.0,1.0
2005-10-10,31.86,32.05,31.45,31.67,1313700,7.01952890138531,7.06139049872565,6.92919598080879,6.97766730404498,5962577.06008447,0.0,1.0
2005-10-11,31.73,32.0,31.56,31.84,1383300,6.99088675583666,7.05037428889925,6.95343164242688,7.01512241745475,6278475.18247305,0.0,1.0
2005-10-12,31.11,32.03,31.04,31.58,1828700,6.85428575398924,7.05698401479509,6.83886306023227,6.95783812635745,8300041.61511491,0.0,1.0
2005-10-13,30.95,31.15,30.64,30.96,3167200,6.81903388254474,6.86309872185036,6.75073338162103,6.82123712451002,14375180.075131,0.0,1.0
2005-10-14,31.57,31.65,31.0,31.1,2004600,6.95563488439216,6.97326082011441,6.83005009237115,6.85208251202396,9098410.57672629,0.0,1.0
2005-10-17,31.5,31.82,31.39,31.52,1159600,6.9402121906352,7.01071593352419,6.91597652901711,6.94461867456576,5263153.20002584,0.0,1.0
2005-10-18,31.41,31.5,30.98,31.35,2505200,6.92038301294767,6.9402121906352,6.82564360844058,6.90716356115598,11370516.8995384,0.0,1.0
2005-10-19,32.05,32.06,31.2,31.39,3270200,7.06139049872565,7.06359374069094,6.87411493167677,6.91597652901711,14842672.986137,0.0,1.0
2005-10-20,31.26,32.1,31.08,31.9,2724200,6.88733438346845,7.07240670855206,6.84767602809339,7.02834186924644,12364506.6811921,0.0,1.0
2005-10-21,30.93,31.5,30.74,31.41,2407200,6.81462739861418,6.9402121906352,6.77276580127384,6.92038301294767,10925717.8191637,0.0,1.0
2005-10-24,30.91,31.19,30.78,30.95,3373900,6.81022091468362,6.87191168971149,6.78157876913496,6.81903388254474,15313343.0334315,0.0,1.0
2005-10-25,30.83,31.39,30.35,31.0,3818500,6.79259497896137,6.91597652901711,6.68683936462788,6.83005009237115,17331278.4531724,0.0,1.0
2005-10-26,30.62,31.03,30.51,30.9,2687300,6.74632689769047,6.83665981826699,6.72209123607238,6.80801767271834,12197026.2111327,0.0,1.0
2005-10-27,30.14,30.68,30.11,30.64,2683700,6.64057128335698,6.75954634948215,6.63396155746114,6.75073338162103,12180686.6530781,0.0,1.0
2005-10-28,29.88,30.67,29.6,30.32,10240500,6.58328699225967,6.75734310751687,6.5215962172318,6.68022963873204,46479234.5160958,0.0,1.0
2005-10-31,30.42,30.83,30.09,30.11,3388200,6.70226205838485,6.79259497896137,6.62955507353057,6.63396155746114,15378247.3890372,0.0,1.0
2005-11-01,29.9,30.5,29.86,30.5,4721200,6.58769347619023,6.7198879941071,6.57888050832911,6.7198879941071,21428422.6353588,0.0,1.0
2005-11-02,30.15,30.3,29.87,29.9,4591300,6.64277452532226,6.67582315480148,6.58108375029439,6.58769347619023,20838836.9155559,0.0,1.0
2005-11-03,30.18,30.28,29.94,30.25,2119500,6.6493842512181,6.67141667087091,6.59650644405136,6.66480694497507,9619914.80463503,0.0,1.0
2005-11-04,30.65,30.7,30.25,30.3,1506900,6.75293662358631,6.76395283341272,6.66480694497507,6.67582315480148,6839466.67568036,0.0,1.0
2005-11-07,31.12,31.2,30.57,30.71,2315300,6.85648899595452,6.87411493167677,6.73531068786406,6.766156075378,10508605.2121592,0.0,1.0
2005-11-08,31.15,31.16,30.83,31.12,2569100,6.86309872185036,6.86530196381564,6.79259497896137,6.85648899595452,11660544.0550072,0.0,1.0
2005-11-09,31.43,31.44,31.11,31.2,3488700,6.92478949687823,6.92699273884351,6.85428575398924,6.87411493167677,15834393.3847276,0.0,1.0
2005-11-10,31.62,31.69,31.26,31.4,2428400,6.96665109421857,6.98207378797554,6.88733438346845,6.91817977098239,11021939.6610407,0.0,1.0
2005-11-11,31.54,31.59,31.3,31.55,2788800,6.94902515849632,6.96004136832273,6.89614735132958,6.9512284004616,12657710.9729494,0.0,1.0
2005-11-14,31.5,31.58,31.21,31.43,1667600,6.9402121906352,6.95783812635745,6.87631817364205,6.92478949687823,7568846.39217238,0.0,1.0
2005-11-15,31.5,31.62,31.36,31.45,1919800,6.9402121906352,6.96665109421857,6.90936680312126,6.92919598080879,8713523.20921836,0.0,1.0
2005-11-16,31.5,31.56,31.36,31.5,2319300,6.9402121906352,6.95343164242688,6.90936680312126,6.9402121906352,10526760.2766643,0.0,1.0
2005-11-17,32.14,32.17,31.52,31.58,1919000,7.08121967641318,7.08782940230903,6.94461867456576,6.95783812635745,8709892.19631735,0.0,1.0
2005-11-18,32.5,32.56,32.18,32.4,2160000,7.1605363871633,7.17375583895499,7.09003264427431,7.13850396751049,9803734.83274907,0.0,1.0
2005-11-21,32.38,32.48,32.18,32.42,2330400,7.13409748357993,7.15612990323274,7.09003264427431,7.14291045144105,10577140.5806659,0.0,1.0
2005-11-22,32.5,32.5,32.22,32.3,1683600,7.1605363871633,7.1605363871633,7.09884561213543,7.11647154785768,7641466.65019274,0.0,1.0
2005-11-23,33.14,33.32,32.52,32.6,2123500,7.30154387294128,7.34120222831634,7.16494287109386,7.18256880681611,9638069.86914012,0.0,1.0
2005-11-25,33.22,33.44,33.07,33.39,790300,7.31916980866353,7.36764113189971,7.28612117918432,7.35662492207331,3586986.86959333,0.0,1.0
2005-11-28,32.76,33.15,32.68,33.15,3142200,7.2178206782606,7.30374711490656,7.20019474253836,7.30374711490656,14261710.9219741,0.0,1.0
2005-11-29,32.6,32.95,32.58,32.95,1706500,7.18256880681611,7.25968227560095,7.17816232288555,7.25968227560095,7745404.39448439,0.0,1.0
2005-11-30,32.56,32.61,32.15,32.52,2900700,7.17375583895499,7.18477204878139,7.08342291837846,7.16494287109386,13165598.9024793,0.0,1.0
2005-12-01,33.08,33.31,32.75,32.9,1991700,7.2883244211496,7.33899898635106,7.21561743629532,7.24866606577454,9039860.49369737,0.0,1.0
2005-12-02,33.02,33.11,32.8,32.95,1640200,7.27510496935791,7.29493414704544,7.22663364612173,7.25968227560095,7444484.20031251,0.0,1.0
2005-12-05,33.08,33.09,32.86,33.0,1806300,7.2883244211496,7.29052766311488,7.23985309791342,7.27069848542735,8198373.2538864,0.0,1.0
2005-12-06,33.06,33.25,32.95,33.14,2463900,7.28391793721904,7.32577953455938,7.25968227560095,7.30154387294128,11183065.8585233,0.0,1.0
2005-12-07,32.95,33.14,32.9,32.97,2701500,7.25968227560095,7.30154387294128,7.24866606577454,7.26408875953151,12261476.6901257,0.0,1.0
2005-12-08,32.41,32.95,32.38,32.8,2942300,7.14070720947577,7.25968227560095,7.13409748357993,7.22663364612173,13354411.5733322,0.0,1.0
2005-12-09,32.25,32.6,31.38,32.35,3247300,7.10545533803127,7.18256880681611,6.91377328705182,7.12748775768408,14738735.2418454,0.0,1.0
2005-12-12,32.5,32.53,32.23,32.32,1642100,7.1605363871633,7.16714611305914,7.10104885410071,7.12087803178824,7453107.85595243,0.0,1.0
2005-12-13,32.75,32.85,32.39,32.43,2464700,7.21561743629532,7.23764985594813,7.13630072554521,7.14511369340633,11186696.8714244,0.0,1.0
2005-12-14,33.04,33.09,32.7,32.75,2099500,7.27951145328847,7.29052766311488,7.20460122646892,7.21561743629532,9529139.48210957,0.0,1.0
2005-12-15,32.8,33.03,32.74,32.98,2466300,7.22663364612173,7.27730821132319,7.21341419433004,7.26629200149679,11193958.8972264,0.0,1.0
2005-12-16,32.88,33.07,32.69,32.8,3085200,7.24425958184398,7.28612117918432,7.20239798450364,7.22663364612173,14003001.2527766,0.0,1.0
2005-12-19,32.68,32.95,32.55,32.9,2009200,7.20019474253836,7.25968227560095,7.1715525969897,7.24866606577454,9119288.90090714,0.0,1.0
2005-12-20,32.79,32.82,32.34,32.6,2212600,7.22443040415645,7.23104013005229,7.1252845157188,7.18256880681611,10042473.930991,0.0,1.0
2005-12-21,32.29,32.98,32.0104,32.82,3596500,7.1142683058924,7.26629200149679,7.05266566054314,7.23104013005229,16323672.3731398,0.0,1.0
2005-12-22,31.72,31.82,31.15,31.15,3242200,6.98868351387138,7.01071593352419,6.86309872185036,6.86309872185036,14715587.5346014,0.0,1.0
2005-12-23,31.96,32.03,31.75,31.79,1942500,7.04156132103812,7.05698401479509,6.99529323976722,7.00410620762835,8816553.20028476,0.0,1.0
2005-12-27,31.99,32.35,31.79,31.95,2870100,7.04817104693397,7.12748775768408,7.00410620762835,7.03935807907284,13026712.6590153,0.0,1.0
2005-12-28,31.49,32.03,31.37,31.8,2405800,6.97907870084793,7.09875804344742,6.95248329138138,7.04778350863653,10855106.4183867,0.186406,1.0
2005-12-29,31.68,31.83,31.56,31.6,1388300,7.02955235544721,7.06283622076656,7.00292526319173,7.01180096061022,6256635.0993771,0.03774,1.0
2005-12-30,31.45,31.6,31.3,31.5,1197300,6.97851709529087,7.01180096061022,6.94523322997151,6.98961171706398,5395857.67088108,0.0,1.0
2006-01-03,31.85,31.95,31.07,31.48,4497700,7.06727406947581,7.08946331302204,6.89419796981517,6.98517386835474,20269731.1002437,0.0,1.0
2006-01-04,32.01,32.22,31.74,31.83,3700700,7.10277685914978,7.14937427059688,7.04286590157495,7.06283622076656,16677900.6787185,0.0,1.0
2006-01-05,32.22,32.28,31.97,32.01,2709500,7.14937427059688,7.16268781672462,7.09390116173129,7.10277685914978,12210871.4267538,0.0,1.0
2006-01-06,32.63,32.84,32.39,32.65,2828200,7.24035016913644,7.28694758058353,7.18709598462547,7.24478801784569,12745815.3050914,0.0,1.0
2006-01-09,32.47,32.63,32.37,32.59,3298600,7.20484737946246,7.24035016913644,7.18265813591623,7.23147447171795,14865761.3907695,0.0,1.0
2006-01-10,32.0,32.37,31.89,32.29,2845400,7.10055793479516,7.18265813591623,7.0761497668943,7.16490674107924,12823330.3405371,0.0,1.0
2006-01-11,31.61,31.98,31.56,31.96,2946200,7.01401988496484,7.09612008608591,7.00292526319173,7.09168223737667,13277604.5017538,0.0,1.0
2006-01-12,31.73,32.02,31.37,31.51,2514900,7.04064697722032,7.10499578350441,6.96076570045388,6.99183064141861,11333869.9210714,0.0,1.0
2006-01-13,31.73,31.87,31.52,31.77,2527200,7.04064697722032,7.07171191818505,6.99404956577323,7.04952267463882,11389302.1847913,0.0,1.0
2006-01-17,31.49,31.73,31.49,31.53,1876300,6.98739279270936,7.04064697722032,6.98739279270936,6.99626849012786,8455898.8957439,0.0,1.0
2006-01-18,31.57,31.65,31.25,31.49,3056100,7.00514418754635,7.02289558238334,6.9341386081984,6.98739279270936,13772889.5247471,0.0,1.0
2006-01-19,31.02,31.5,30.98,31.42,3135400,6.88310334804206,6.98961171706398,6.87422765062356,6.971860322227,14130269.8916567,0.0,1.0
2006-01-20,30.42,30.94,30.4,30.9,3082700,6.74996788676465,6.86535195320507,6.7455300380554,6.85647625578657,13892767.4284015,0.0,1.0
2006-01-23,30.0,30.4,29.97,30.4,3218000,6.65677306387046,6.7455300380554,6.65011629080659,6.7455300380554,14502522.3293204,0.0,1.0
2006-01-24,29.95,30.12,29.76,30.05,4212700,6.64567844209734,6.68340015612594,6.6035188793595,6.66786768564358,18985324.9896607,0.0,1.0
2006-01-25,29.65,30.04,29.56,30.0,2837100,6.57911071145864,6.66564876128896,6.55914039226703,6.65677306387046,12785924.8292464,0.0,1.0
2006-01-26,29.48,30.1,29.33,29.8,3399700,6.54138899743004,6.6789623074167,6.50810513211069,6.61239457677799,15321387.5584185,0.0,1.0
2006-01-27,29.29,29.59,29.2,29.43,4244800,6.49922943469219,6.5657971653309,6.47925911550058,6.53029437565692,19129989.6779053,0.0,1.0
2006-01-30,29.28,29.57,28.79,29.32,6584100,6.49701051033757,6.56135931662165,6.38828321696102,6.50588620775606,29672485.1673333,0.0,1.0
2006-01-31,29.27,29.52,29.22,29.28,4548900,6.49479158598295,6.55026469484853,6.48369696420983,6.49701051033757,20500473.531338,0.0,1.0
2006-02-01,29.41,29.51,29.2,29.2,3594200,6.52585652694768,6.54804577049391,6.47925911550058,6.47925911550058,16197938.39529,0.0,1.0
2006-02-02,29.06,29.57,29.0,29.47,3120300,6.44819417453585,6.56135931662165,6.43488062840811,6.53917007307542,14062218.9012363,0.0,1.0
2006-02-03,28.82,29.11,28.75,28.9,2830600,6.39493999002489,6.45928879630897,6.37940751954253,6.41269138486188,12756631.3565489,0.0,1.0
2006-02-06,28.81,28.88,28.62,28.77,2124500,6.39272106567027,6.40825353615263,6.35056150293242,6.38384536825177,9574458.883978,0.0,1.0
2006-02-07,28.67,28.89,28.44,28.68,2565900,6.36165612470554,6.41047246050725,6.3106208645492,6.36387504906016,11563711.0145442,0.0,1.0
2006-02-08,28.74,28.84,28.58,28.65,4986000,6.3771885951879,6.39937783873414,6.34168580551393,6.35721827599629,22470346.9030428,0.0,1.0
2006-02-09,28.89,28.99,28.73,28.8,5513700,6.41047246050725,6.43266170405349,6.37496967083328,6.39050214131564,24848526.2172697,0.0,1.0
2006-02-10,28.78,28.96,28.69,28.88,2559700,6.3860642926064,6.42600493098962,6.36609397341478,6.40825353615263,11535769.5482789,0.0,1.0
2006-02-13,28.66,28.7,28.49,28.63,1999800,6.35943720035091,6.36831289776941,6.32171548632231,6.35278042728704,9012474.87699657,0.0,1.0
2006-02-14,28.7,28.92,28.42,28.68,2680500,6.36831289776941,6.41712923357113,6.30618301583995,6.36387504906016,12080177.4716418,0.0,1.0
2006-02-15,28.57,28.67,28.18,28.6,2757200,6.3394668811593,6.36165612470554,6.25292883132899,6.34612365422317,12425840.4494724,0.0,1.0
2006-02-16,28.19,28.56,28.16,28.5,3179600,6.25514775568361,6.33724795680468,6.24849098261974,6.32393441067694,14329465.5059997,0.0,1.0
2006-02-17,28.1,28.23,27.82,28.2,5144400,6.235177436492,6.2640234531021,6.17304755456254,6.25736668003823,23184206.2992405,0.0,1.0
2006-02-21,28.2,29.12,28.16,29.0,5449100,6.25736668003823,6.46150772066359,6.24849098261974,6.43488062840811,24557394.1655376,0.0,1.0
2006-02-22,28.59,28.71,28.39,28.45,4169800,6.34390472986855,6.37053182212403,6.29952624277608,6.31283978890382,18791988.0698571,0.0,1.0
2006-02-23,28.1,28.36,27.91,28.36,6136300,6.235177436492,6.29286946971221,6.19301787375415,6.29286946971221,27654390.2328803,0.0,1.0
2006-02-24,28.15,28.18,27.95,28.08,4276300,6.24627205826512,6.25292883132899,6.20189357117265,6.23073958778275,19271950.3532855,0.0,1.0
2006-02-27,28.27,28.34,28.1,28.15,2332800,6.2728991505206,6.28843162100296,6.235177436492,6.24627205826512,10513202.0167305,0.0,1.0
2006-02-28,28.3,28.31,28.1,28.15,3098800,6.27955592358447,6.28177484793909,6.235177436492,6.24627205826512,13965325.1069292,0.0,1.0
2006-03-01,28.59,28.7,28.25,28.3,3843100,6.34390472986855,6.36831289776941,6.26846130181135,6.27955592358447,17319653.0651993,0.0,1.0
2006-03-02,28.91,28.94,28.45,28.54,4402700,6.4149103092165,6.42156708228037,6.31283978890382,6.33281010809543,19841595.7300494,0.0,1.0
2006-03-03,29.06,29.15,28.7,28.78,3893000,6.44819417453585,6.46816449372746,6.36831289776941,6.3860642926064,17544536.801754,0.0,1.0
2006-03-06,29.08,29.29,29.02,29.02,3643800,6.4526320232451,6.49922943469219,6.43931847711736,6.43931847711736,16421470.1254126,0.0,1.0
2006-03-07,29.0,29.14,28.93,29.05,2388200,6.43488062840811,6.46594556937284,6.41934815792575,6.44597525018123,10762872.5378754,0.0,1.0
2006-03-08,29.14,29.27,28.75,29.02,2742300,6.46594556937284,6.49479158598295,6.37940751954253,6.43931847711736,12358690.7966735,0.0,1.0
2006-03-09,28.75,29.17,28.71,29.14,2582400,6.37940751954253,6.47260234243671,6.37053182212403,6.46594556937284,11638071.3683148,0.0,1.0
2006-03-10,28.83,29.03,28.68,28.91,3394600,6.39715891437951,6.44153740147198,6.36387504906016,6.4149103092165,15298403.4490712,0.0,1.0
2006-03-13,28.86,29.1,28.8,28.85,2951600,6.40381568744338,6.45706987195435,6.39050214131564,6.40159676308876,13301940.6175333,0.0,1.0
2006-03-14,29.0,29.01,28.64,28.75,2070300,6.43488062840811,6.43709955276274,6.35499935164167,6.37940751954253,9330196.38856186,0.0,1.0
2006-03-15,29.69,29.88,28.89,28.95,4200900,6.58798640887713,6.63014597161498,6.41047246050725,6.423786006635,18932146.0699944,0.0,1.0
2006-03-16,29.5,29.81,29.27,29.7,2720400,6.54582684613929,6.61461350113261,6.49479158598295,6.59020533323176,12259994.3271234,0.0,1.0
2006-03-17,29.43,29.68,29.36,29.65,6615700,6.53029437565692,6.58576748452251,6.51476190517456,6.57911071145864,29814896.5115243,0.0,1.0
2006-03-20,29.49,29.55,29.32,29.48,2039400,6.54360792178466,6.5569214679124,6.50588620775606,6.54138899743004,9190939.72604601,0.0,1.0
2006-03-21,29.49,29.6,29.35,29.42,3391600,6.54360792178466,6.56801608968552,6.51254298081994,6.5280754513023,15284883.3847493,0.0,1.0
2006-03-22,29.42,30.29,29.29,30.29,2145600,6.5280754513023,6.72112187015454,6.49922943469219,6.72112187015454,9669550.00304222,0.0,1.0
2006-03-23,29.4,29.45,29.34,29.4,1633600,6.52363760259305,6.53473222436617,6.51032405646531,6.52363760259305,7362125.69210001,0.0,1.0
2006-03-24,29.52,29.52,29.3,29.4,1740800,6.55026469484853,6.55026469484853,6.50144835904682,6.52363760259305,7845242.65720354,0.0,1.0
2006-03-27,29.4,29.55,29.24,29.51,1724700,6.52363760259305,6.5569214679124,6.48813481291908,6.54804577049391,7772684.97867586,0.0,1.0
2006-03-29,29.47,29.5,29.1515,29.21,2045300,6.53917007307542,6.54582684613929,6.46849733238066,6.48147803985521,9217529.18587912,0.0,1.0
2006-03-30,29.3,29.5,29.25,29.4,2090600,6.50144835904682,6.54582684613929,6.4903537372737,6.52363760259305,9421682.15714022,0.0,1.0
2006-03-31,29.01,29.35,28.96,29.25,2316100,6.43709955276274,6.51254298081994,6.42600493098962,6.4903537372737,10437940.3253384,0.0,1.0
2006-04-04,29.17,29.33,29.03,29.28,1248800,6.47260234243671,6.50810513211069,6.44153740147198,6.49701051033757,5627952.1084075,0.0,1.0
2006-04-05,29.12,29.23,28.97,29.1,1148500,6.46150772066359,6.48591588856445,6.42822385534424,6.45706987195435,5175931.29124441,0.0,1.0
2006-04-06,29.3,29.38,29.0,29.05,977900,6.50144835904682,6.5191997538838,6.43488062840811,6.44597525018123,4407090.30013748,0.0,1.0
2006-04-07,29.06,29.41,29.05,29.3,1691900,6.44819417453585,6.52585652694768,6.44597525018123,6.50144835904682,7624865.60875613,0.0,1.0
2006-04-10,28.93,29.1,28.9,29.1,1521100,6.41934815792575,6.45706987195435,6.41269138486188,6.45706987195435,6855123.28002774,0.0,1.0
2006-04-11,28.46,29.02,28.42,28.96,1771700,6.31505871325844,6.43931847711736,6.30618301583995,6.42600493098962,7984499.31971939,0.0,1.0
2006-04-12,28.68,28.84,28.5,28.6,1274700,6.36387504906016,6.39937783873414,6.32393441067694,6.34612365422317,5744675.3303868,0.0,1.0
2006-04-13,28.9,29.02,28.46,28.6,1053200,6.41269138486188,6.43931847711736,6.31505871325844,6.34612365422317,4746443.91461785,0.0,1.0
2006-04-17,28.72,28.91,28.65,28.79,1117000,6.37275074647865,6.4149103092165,6.35721827599629,6.38828321696102,5033970.61586417,0.0,1.0
2006-04-18,28.17,28.77,28.03,28.74,3830200,6.25070990697436,6.38384536825177,6.21964496600963,6.3771885951879,17261516.788615,0.0,1.0
2006-04-19,28.11,28.27,27.86,28.23,1858400,6.23739636084662,6.2728991505206,6.18192325198104,6.2640234531021,8375229.17862308,0.0,1.0
2006-04-20,27.98,28.42,27.96,28.15,5841200,6.20855034423652,6.30618301583995,6.20411249552727,6.24627205826512,26324466.5724134,0.0,1.0
2006-04-21,27.69,28.1,27.68,28.0,2983700,6.14420153795244,6.235177436492,6.14198261359781,6.21298819294576,13446605.3057779,0.0,1.0
2006-04-24,27.83,27.93,27.34,27.61,2579300,6.17526647891716,6.1974557224634,6.06653918554061,6.12645014311545,11624100.6351821,0.0,1.0
2006-04-25,27.99,28.11,27.72,27.77,3281000,6.21076926859114,6.23739636084662,6.15085831101631,6.16195293278942,14786443.6800809,0.0,1.0
2006-04-26,28.34,28.44,28.01,28.07,2318900,6.28843162100296,6.3106208645492,6.21520711730039,6.22852066342813,10450559.0520389,0.0,1.0
2006-04-27,28.63,28.69,28.14,28.15,1631100,6.35278042728704,6.36609397341478,6.24405313391049,6.24627205826512,7350858.97183174,0.0,1.0
2006-04-28,28.53,28.83,28.42,28.6,2328300,6.33059118374081,6.39715891437951,6.30618301583995,6.34612365422317,10492921.9202476,0.0,1.0
2006-05-02,29.08,29.1,28.61,29.0,2300700,6.4526320232451,6.45706987195435,6.3483425785778,6.43488062840811,10368537.3284859,0.0,1.0
2006-05-03,29.36,29.6,29.27,29.5,3990500,6.51476190517456,6.56801608968552,6.49479158598295,6.54582684613929,17983938.8922166,0.0,1.0
2006-05-04,29.41,29.7,29.32,29.46,2983100,6.52585652694768,6.59020533323176,6.50588620775606,6.53695114872079,13443901.2929135,0.0,1.0
2006-05-05,29.47,29.7,29.4,29.55,2656500,6.53917007307542,6.59020533323176,6.52363760259305,6.5569214679124,11972016.9570664,0.0,1.0
2006-05-08,29.92,30.59,29.87,30.0,6410100,6.63902166903347,6.78768960079325,6.62792704726036,6.65677306387046,28888321.4366615,0.0,1.0
2006-05-09,30.0,30.08,29.83,29.86,2570100,6.65677306387046,6.67452445870745,6.61905134984186,6.62570812290573,11582639.1045949,0.0,1.0
2006-05-10,30.0,30.21,29.8,30.06,1821300,6.65677306387046,6.70337047531755,6.61239457677799,6.6700866099982,8208031.04984191,0.0,1.0
2006-05-11,29.84,30.06,29.75,29.95,1714100,6.62127027419649,6.6700866099982,6.60129995500487,6.64567844209734,7724914.08473838,0.0,1.0
2006-05-12,29.78,29.96,29.55,29.8,1794500,6.60795672806874,6.64789736645197,6.5569214679124,6.61239457677799,8087251.80856603,0.0,1.0
2006-05-15,30.06,30.17,29.55,29.55,2631000,6.6700866099982,6.69449477789906,6.5569214679124,6.5569214679124,11857096.41033,0.0,1.0
2006-05-16,30.73,30.79,29.96,30.0,4612600,6.81875454175798,6.83206808788572,6.64789736645197,6.65677306387046,20787549.5637736,0.0,1.0
2006-05-17,30.51,30.85,30.43,30.65,3158100,6.76993820595626,6.84538163401346,6.75218681111927,6.80100314692099,14232571.7116926,0.0,1.0
2006-05-18,30.35,30.58,29.72,29.72,2304100,6.73443541628228,6.78547067643862,6.594643181941,6.594643181941,10383860.0680507,0.0,1.0
2006-05-19,30.16,30.52,30.12,30.49,2701700,6.69227585354444,6.77215713031088,6.68340015612594,6.76550035724701,12175719.2595168,0.0,1.0
2006-05-22,30.42,30.57,30.0,30.16,3068300,6.74996788676465,6.783251752084,6.65677306387046,6.69227585354444,13827871.1196562,0.0,1.0
2006-05-23,30.35,30.62,30.26,30.57,2465900,6.73443541628228,6.79434637385712,6.71446509709067,6.783251752084,11113042.2038133,0.0,1.0
2006-05-24,30.74,30.91,30.35,30.38,3432700,6.8209734661126,6.8586951801412,6.73443541628228,6.74109218934615,15470108.2659597,0.0,1.0
2006-05-26,31.0,31.27,31.0,31.24,2349900,6.87866549933281,6.93857645690764,6.87866549933281,6.93191968384377,10590266.3833655,0.0,1.0
2006-05-30,30.74,31.01,30.73,30.92,1193800,6.8209734661126,6.88088442368743,6.81875454175798,6.86091410449582,5380084.2625055,0.0,1.0
2006-05-31,30.8,30.95,30.57,30.74,3137300,6.83428701224034,6.86757087755969,6.783251752084,6.8209734661126,14138832.5990606,0.0,1.0
2006-06-01,31.37,31.38,30.72,30.8,2396000,6.96076570045388,6.9629846248085,6.81653561740335,6.83428701224034,10798024.7051124,0.0,1.0
2006-06-05,30.62,31.2,30.59,31.1,2477300,6.79434637385712,6.92304398642528,6.78768960079325,6.90085474287905,11164418.4482366,0.0,1.0
2006-06-06,30.45,30.67,30.29,30.6,2957800,6.75662465982852,6.80544099563024,6.72112187015454,6.78990852514787,13329882.0837986,0.0,1.0
2006-06-07,30.58,30.78,30.4112,30.52,2273700,6.78547067643862,6.82984916353109,6.74801523333258,6.77215713031088,10246856.7495885,0.0,1.0
2006-06-08,30.82,30.94,30.34,30.58,2649000,6.83872486094959,6.86535195320507,6.73221649192766,6.78547067643862,11938216.7962616,0.0,1.0
2006-06-09,30.65,30.87,30.6,30.78,1835300,6.80100314692099,6.84981948272271,6.78990852514787,6.82984916353109,8271124.68334423,0.0,1.0
2006-06-12,29.85,30.6,29.79,30.21,2649600,6.62348919855111,6.78990852514787,6.61017565242337,6.70337047531755,11940920.809126,0.0,1.0
2006-06-13,29.54,30.12,29.48,29.9,2557200,6.55470254355778,6.68340015612594,6.54138899743004,6.63458382032423,11524502.8280106,0.0,1.0
2006-06-14,29.56,29.73,29.28,29.5,3226100,6.55914039226703,6.59686210629563,6.49701051033757,6.54582684613929,14539026.5029896,0.0,1.0
2006-06-15,29.81,29.99,29.21,29.53,3299900,6.61461350113261,6.65455413951584,6.48147803985521,6.55248361920316,14871620.085309,0.0,1.0
2006-06-16,29.86,30.1,29.67,29.72,3485200,6.62570812290573,6.6789623074167,6.58354856016789,6.594643181941,15706709.3915934,0.0,1.0
2006-06-19,29.81,30.06,29.65,29.95,1778000,6.61461350113261,6.6700866099982,6.57911071145864,6.64567844209734,8012891.45479543,0.0,1.0
2006-06-20,30.03,30.22,29.85,29.89,1817100,6.66342983693433,6.70558939967218,6.62348919855111,6.6323648959696,8189102.95979121,0.0,1.0
2006-06-21,30.17,30.41,29.94,30.05,2157300,6.69449477789906,6.74774896241002,6.64345951774272,6.66786768564358,9722278.25389774,0.0,1.0
2006-06-22,30.27,30.4,30.09,30.17,1824000,6.7166840214453,6.7455300380554,6.67674338306207,6.69449477789906,8220199.10773164,0.0,1.0
2006-06-23,30.03,30.41,29.82,30.15,1804300,6.66342983693433,6.74774896241002,6.61683242548724,6.69005692918981,8131417.35201766,0.0,1.0
2006-06-26,30.41,30.44,29.95,30.05,2732100,6.74774896241002,6.7544057354739,6.64567844209734,6.66786768564358,12312722.577979,0.0,1.0
2006-06-28,29.81,30.06,29.69,30.0,2405400,6.6562183327818,6.7120403583838,6.62942376049285,6.69864307223932,10772629.5044821,0.1875,1.0
2006-06-29,30.74,30.79,29.9,29.9,2330500,6.86387626802122,6.87504067314162,6.67631426199852,6.67631426199852,10437188.4344373,0.0,1.0
2006-06-30,30.95,31.02,30.7,30.74,2286500,6.9107667695269,6.92639693669546,6.8549447439249,6.86387626802122,10240133.6002321,0.0,1.0
2006-07-03,31.34,31.35,30.95,31.03,1524800,6.99784912946601,7.00008201049009,6.9107667695269,6.92862981771954,6828845.70900238,0.0,1.0
2006-07-05,31.26,31.35,31.04,31.2,2087600,6.97998608127337,7.00008201049009,6.93086269874362,6.96658879512889,9349356.17924539,0.0,1.0
2006-07-06,31.35,31.64,31.14,31.26,2176200,7.00008201049009,7.0648355601884,6.95319150898441,6.97998608127337,9746152.95903133,0.0,1.0
2006-07-07,31.02,31.35,30.79,31.35,2044900,6.92639693669546,7.00008201049009,6.87504067314162,7.00008201049009,9158123.41968715,0.0,1.0
2006-07-10,31.12,31.43,30.95,31.05,992900,6.94872574693626,7.01794505868273,6.9107667695269,6.9330955797677,4446721.47459894,0.0,1.0
2006-07-12,30.22,30.64,30.19,30.59,1785500,6.74776645476908,6.84154745778043,6.74106781169684,6.83038305266003,7996395.60166825,0.0,1.0
2006-07-13,29.42,30.42,29.37,30.19,2545200,6.56913597284269,6.79242407525067,6.5579715677223,6.74106781169684,11398726.4549796,0.0,1.0
2006-07-14,29.17,29.52,29.07,29.35,4636500,6.5133139472407,6.59146478308349,6.4909851369999,6.55350580567414,20764653.154374,0.0,1.0
2006-07-18,29.56,29.91,29.34,29.57,1451600,6.60039630717981,6.6785471430226,6.55127292465006,6.60262918820389,6501018.12118826,0.0,1.0
2006-07-19,29.81,29.98,29.55,29.66,1772200,6.6562183327818,6.69417731019116,6.59816342615573,6.62272511742061,7936831.29951077,0.0,1.0
2006-07-20,29.3,29.82,29.3,29.81,1463500,6.54234140055374,6.65845121380588,6.54234140055374,6.6562183327818,6554312.49680284,0.0,1.0
2006-07-21,28.76,29.18,28.7312,29.17,2854900,6.42176582525343,6.51554682826478,6.41533512790408,6.5133139472407,12785723.7766467,0.0,1.0
2006-07-24,28.92,29.03,28.76,28.78,3179500,6.45749192163871,6.48205361290358,6.42176582525343,6.42623158730159,14239451.030806,0.0,1.0
2006-07-25,29.25,29.33,28.78,28.78,4172700,6.53117699543334,6.54904004362598,6.42623158730159,6.42623158730159,18687516.0610927,0.0,1.0
2006-07-26,28.91,29.23,28.84,29.1,4388100,6.45525904061463,6.52671123338518,6.43962887344607,6.49768378007214,19652189.0449064,0.0,1.0
2006-07-27,28.65,29.14,28.59,28.89,2189900,6.39720413398855,6.50661530416846,6.38380684784407,6.45079327856647,9807508.6687725,0.0,1.0
2006-07-28,28.98,29.07,28.66,28.7,2657200,6.47088920778318,6.4909851369999,6.39943701501263,6.40836853910895,11900320.578411,0.0,1.0
2006-07-31,28.95,29.14,28.68,28.85,2375200,6.46419056471094,6.50661530416846,6.40390277706079,6.44186175447015,10637378.231914,0.0,1.0
2006-08-01,28.95,29.01,28.8,28.9,2063700,6.46419056471094,6.47758785085542,6.43069734934975,6.45302615959054,9242319.57612029,0.0,1.0
2006-08-02,29.38,29.6,28.97,28.97,2255800,6.56020444874637,6.60932783127613,6.4686563267591,6.4686563267591,10102643.0681844,0.0,1.0
2006-08-03,28.96,29.47,28.94,29.33,1962400,6.46642344573502,6.58030037796309,6.46195768368686,6.54904004362598,8788645.60555239,0.0,1.0
2006-08-04,28.95,29.06,28.56,29.0,3473500,6.46419056471094,6.48875225597582,6.37710820477183,6.47535496983134,15556135.6048136,0.0,1.0
2006-08-07,28.54,28.94,28.31,28.76,4741300,6.37264244272367,6.46195768368686,6.32128617916984,6.42176582525343,21234001.9412992,0.0,1.0
2006-08-08,28.0,29.27,27.97,29.0,4805900,6.25206686742337,6.5356427574815,6.24536822435113,6.47535496983134,21523314.2660641,0.0,1.0
2006-08-09,27.41,28.19,27.35,28.18,4398800,6.12032688700266,6.29449160688088,6.10692960085818,6.2922587258568,19700109.19777,0.0,1.0
2006-08-10,27.7,27.89,27.17,27.27,3950500,6.18508043670097,6.22750517615849,6.06673774242474,6.08906655266554,17692389.1483564,0.0,1.0
2006-08-14,27.83,28.1,27.81,28.0,2114800,6.21410789001401,6.27439567766416,6.20964212796585,6.25206686742337,9471171.89493588,0.0,1.0
2006-08-15,27.8,28.0,27.7,27.92,1919500,6.20740924694177,6.25206686742337,6.18508043670097,6.23420381923073,8596517.1422023,0.0,1.0
2006-08-16,27.89,28.0,27.85,27.98,1866000,6.22750517615849,6.25206686742337,6.21857365206217,6.24760110537521,8356916.3778846,0.0,1.0
2006-08-17,27.87,28.09,27.7,27.9,2314000,6.22303941411033,6.27216279664008,6.18508043670097,6.22973805718257,10363292.8716104,0.0,1.0
2006-08-18,27.9,28.0,27.59,27.9,2201600,6.22973805718257,6.25206686742337,6.16051874543609,6.22973805718257,9859907.34059525,0.0,1.0
2006-08-21,27.97,28.09,27.8,28.0,2363300,6.24536822435113,6.27216279664008,6.20740924694177,6.25206686742337,10584083.8562994,0.0,1.0
2006-08-22,28.1,28.12,27.88,27.92,2881100,6.27439567766416,6.27886143971232,6.22527229513441,6.23420381923073,12903060.973378,0.0,1.0
2006-08-23,27.95,28.11,27.91,28.09,3859800,6.24090246230297,6.27662855868824,6.23197093820665,6.27216279664008,17286187.4787561,0.0,1.0
2006-08-24,28.13,28.27,27.96,27.97,2537200,6.2810943207364,6.31235465507352,6.24313534332705,6.24536822435113,11362898.3033059,0.0,1.0
2006-08-25,28.47,28.52,28.06,28.13,1821100,6.35701227555511,6.36817668067551,6.26546415356784,6.2810943207364,8155830.87661611,0.0,1.0
2006-08-28,28.47,28.5,28.22,28.4,1451300,6.35701227555511,6.36371091862735,6.30119024995312,6.34138210838656,6499674.5655005,0.0,1.0
2006-08-29,28.76,28.78,28.34,28.46,2069100,6.42176582525343,6.42623158730159,6.32798482224208,6.35477939453104,9266503.57850001,0.0,1.0
2006-08-30,28.75,28.91,28.69,28.7,1914900,6.41953294422935,6.45525904061463,6.40613565808487,6.40836853910895,8575915.95498994,0.0,1.0
2006-08-31,29.04,29.1,28.79,28.8,7880600,6.48428649392766,6.49768378007214,6.42846446832567,6.43069734934975,35293416.509945,0.0,1.0
2006-09-01,29.24,29.45,29.0,29.2,1181700,6.52894411440926,6.57583461591493,6.47535496983134,6.52001259031294,5292265.85409766,0.0,1.0
2006-09-05,29.27,29.5,29.2,29.3,1313600,6.5356427574815,6.58699902103533,6.52001259031294,6.54234140055374,5882982.50481737,0.0,1.0
2006-09-06,29.15,29.41,28.81,29.28,4049600,6.50884818519254,6.56690309181861,6.43293023037383,6.53787563850558,18136210.3772141,0.0,1.0
2006-09-07,29.11,29.24,28.9,29.16,2832300,6.49991666109622,6.52894411440926,6.45302615959054,6.51108106621662,12684509.2481686,0.0,1.0
2006-09-08,29.38,29.48,29.13,29.2,1851800,6.56020444874637,6.58253325898717,6.50438242314438,6.52001259031294,8293321.40866383,0.0,1.0
2006-09-11,29.67,29.72,29.3,29.41,1421100,6.62495799844469,6.63612240356509,6.54234140055374,6.56690309181861,6364423.29293237,0.0,1.0
2006-09-12,29.8,29.83,29.59,29.7,2163400,6.65398545175773,6.66068409482996,6.60709495025205,6.63165664151693,9688827.91635345,0.0,1.0
2006-09-13,29.63,29.88,29.59,29.75,1872100,6.61602647434837,6.67184849995036,6.60709495025205,6.64282104663733,8384235.34353578,0.0,1.0
2006-09-14,29.5,29.76,29.4,29.63,1606900,6.58699902103533,6.64505392766141,6.56467021079453,6.61602647434837,7196532.11555347,0.0,1.0
2006-09-15,29.41,29.77,29.35,29.63,2233400,6.56690309181861,6.64728680868549,6.55350580567414,6.61602647434837,10002324.2434981,0.0,1.0
2006-09-18,29.33,29.7,29.31,29.51,1577300,6.54904004362598,6.63165664151693,6.54457428157782,6.58923190205941,7063967.95436086,0.0,1.0
2006-09-19,29.21,29.41,29.05,29.3,3137200,6.52224547133702,6.56690309181861,6.48651937495174,6.54234140055374,14050009.6788315,0.0,1.0
2006-09-20,29.28,29.37,29.13,29.21,2263400,6.53787563850558,6.5579715677223,6.50438242314438,6.52224547133702,10136679.8122744,0.0,1.0
2006-09-21,29.1,29.27,28.99,29.25,3168300,6.49768378007214,6.5356427574815,6.47312208880726,6.53117699543334,14189291.6184629,0.0,1.0
2006-09-22,29.05,29.15,28.95,29.09,1611400,6.48651937495174,6.50884818519254,6.46419056471094,6.49545089904806,7216685.45086991,0.0,1.0
2006-09-25,29.37,29.48,29.05,29.12,1599100,6.5579715677223,6.58253325898717,6.48651937495174,6.5021495421203,7161599.66767163,0.0,1.0
2006-09-26,29.33,29.65,29.12,29.45,2602100,6.54904004362598,6.62049223639653,6.5021495421203,6.57583461591493,11653554.1837586,0.0,1.0
2006-09-27,29.05,29.28,28.98,29.25,2996800,6.52838589415324,6.58007363100884,6.51265484380588,6.57333175228854,13335155.3372431,0.1875,1.0
2006-09-28,28.92,29.18,28.76,29.1,1832000,6.49917108636529,6.55760070194119,6.46321439985704,6.53962235868706,8152030.35832532,0.0,1.0
2006-09-29,28.85,29.16,28.78,28.97,1851400,6.48344003601793,6.55310611612766,6.46770898567057,6.51040755089911,8238356.44399755,0.0,1.0
2006-10-02,29.0,29.2,28.83,28.95,2855400,6.51714942961941,6.56209528775472,6.4789454502044,6.50591296508558,12705953.8674466,0.0,1.0
2006-10-03,29.1,29.18,28.94,29.05,5496500,6.53962235868706,6.55760070194119,6.50366567217882,6.52838589415324,24458315.9740912,0.0,1.0
2006-10-04,29.33,29.41,29.09,29.13,2322300,6.59131009554267,6.60928843879679,6.5373750657803,6.54636423740736,10333766.4307527,0.0,1.0
2006-10-05,29.58,29.64,29.14,29.2,1983500,6.6474924182118,6.66097617565239,6.54861153031413,6.56209528775472,8826174.79025015,0.0,1.0
2006-10-06,30.02,30.23,29.53,29.6,4678300,6.74637330610947,6.79356645715154,6.63625595367797,6.65198700402533,20817491.0618741,0.0,1.0
2006-10-09,30.65,30.65,30.0,30.0,2483100,6.88795275923569,6.88795275923569,6.74187872029594,6.74187872029594,11049293.9862214,0.0,1.0
2006-10-10,30.38,30.66,30.15,30.57,3403600,6.82727585075302,6.89020005214245,6.77558811389742,6.86997441598156,15145333.2574214,0.0,1.0
2006-10-11,30.37,30.43,30.2,30.32,1456700,6.82502855784626,6.83851231528685,6.78682457843125,6.81379209331243,6482021.08240857,0.0,1.0
2006-10-12,30.75,30.83,30.32,30.34,2300700,6.91042568830334,6.92840403155746,6.81379209331243,6.81828667912596,10237650.7889733,0.0,1.0
2006-10-13,30.71,30.77,30.45,30.63,1251800,6.90143651667628,6.91492027411687,6.84300690110038,6.88345817342216,5570257.4249736,0.0,1.0
2006-10-16,30.84,31.14,30.76,31.1,3190200,6.93065132446423,6.99807011166719,6.91267298121011,6.98908094004013,14195746.315027,0.0,1.0
2006-10-17,30.61,30.9,30.45,30.9,2415000,6.87896358760863,6.94413508190482,6.84300690110038,6.94413508190482,10746262.7267225,0.0,1.0
2006-10-18,31.5,31.77,30.75,30.75,4768600,7.07897265631074,7.1396495647934,6.91042568830334,6.91042568830334,21219307.8420907,0.0,1.0
2006-10-19,31.37,31.61,31.05,31.32,2028700,7.04975784852279,7.10369287828516,6.9778444755063,7.03852138398896,9027305.67026997,0.0,1.0
2006-10-20,31.35,31.48,31.24,31.48,2321500,7.04526326270926,7.07447807049721,7.02054304073484,7.07447807049721,10330206.5921683,0.0,1.0
2006-10-23,31.78,31.79,31.21,31.36,2632700,7.14189685770017,7.14414415060693,7.01380116201454,7.04751055561602,11714983.8015082,0.0,1.0
2006-10-24,32.2,32.68,31.43,31.72,6217800,7.23628315978431,7.34415321930905,7.06324160596338,7.12841310025958,27667955.4377703,0.0,1.0
2006-10-25,32.35,32.43,32.14,32.25,5577200,7.26999255338579,7.28797089663991,7.22279940234372,7.24751962431814,24817414.6912948,0.0,1.0
2006-10-26,35.48,35.55,34.96,35.0,20339300,7.97339523320333,7.98912628355069,7.85653600205154,7.8655251736786,90505781.1501563,0.0,1.0
2006-10-27,34.7,35.27,34.58,35.0,10030500,7.79810638647564,7.92620208216126,7.77113887159445,7.8655251736786,44633701.1513003,0.0,1.0
2006-10-30,34.47,35.46,34.45,34.76,8772700,7.74641864962004,7.9689006473898,7.74192406380651,7.81159014391623,39036744.9369435,0.0,1.0
2006-10-31,34.85,35.01,33.9,34.2,7079600,7.83181578007712,7.86777246658536,7.61832295393441,7.68574174113737,31502791.5528384,0.0,1.0
2006-11-01,34.52,35.1,34.45,35.1,3195000,7.75765511415386,7.88799810274625,7.74192406380651,7.88799810274625,14217105.3465335,0.0,1.0
2006-11-02,34.42,34.49,34.05,34.3,6093800,7.73518218508621,7.75091323543357,7.65203234753589,7.70821467020503,27116180.457185,0.0,1.0
2006-11-03,34.35,34.79,34.26,34.44,3937700,7.71945113473885,7.81833202263653,7.69922549857796,7.73967677089974,17521970.4923459,0.0,1.0
2006-11-06,34.45,34.73,34.34,34.51,4250100,7.74192406380651,7.80484826519593,7.71720384183209,7.7554078212471,18912087.4595625,0.0,1.0
2006-11-07,34.54,34.61,34.39,34.4,3433200,7.76214969996739,7.77788075031475,7.72844030636591,7.73068759927268,15277047.285045,0.0,1.0
2006-11-08,34.89,35.09,34.45,34.5,7945700,7.84080495170418,7.88575080983949,7.74192406380651,7.75316052834033,35356761.8002978,0.0,1.0
2006-11-09,34.67,35.5,34.6,34.78,5178800,7.79136450775534,7.97788981901686,7.77563345740799,7.81608472972976,23044615.0762528,0.0,1.0
2006-11-10,34.97,35.15,34.72,34.9,6421700,7.8587832949583,7.89923456728008,7.80260097228917,7.84305224461095,28575269.2969748,0.0,1.0
2006-11-13,34.38,35.21,34.12,35.1,7839800,7.72619301345915,7.91271832472067,7.66776339788325,7.88799810274625,34885528.167685,0.0,1.0
2006-11-14,34.11,34.5,33.97,34.45,6617000,7.66551610497649,7.75316052834033,7.63405400428177,7.74192406380651,29444314.8913966,0.0,1.0
2006-11-15,34.12,34.6,33.9,34.25,8932900,7.66776339788325,7.77563345740799,7.61832295393441,7.6969782056712,39749602.613474,0.0,1.0
2006-11-16,35.36,35.88,35.31,35.5,46282300,7.94642771832215,8.06328694947395,7.93519125378832,7.97788981901686,205946896.644716,0.0,1.0
2006-11-17,35.22,35.42,35.15,35.41,12449100,7.91496561762744,7.95991147576274,7.89923456728008,7.95766418285598,55395983.1516527,0.0,1.0
2006-11-20,35.26,35.35,35.18,35.2,6625800,7.9239547892545,7.94418042541538,7.90597644600037,7.91047103181391,29483473.1158253,0.0,1.0
2006-11-21,35.32,35.39,35.2,35.2,4949000,7.93743854669509,7.95316959704245,7.91047103181391,7.91047103181391,22022051.4428777,0.0,1.0
2006-11-22,35.31,35.36,35.26,35.3,5204300,7.93519125378832,7.94642771832215,7.9239547892545,7.93294396088156,23158084.9311313,0.0,1.0
2006-11-24,35.28,35.33,35.25,35.3,1707700,7.92844937506803,7.93968583960185,7.92170749634773,7.93294396088156,7598920.43827082,0.0,1.0
2006-11-27,35.35,35.35,35.25,35.26,7533500,7.94418042541538,7.94418042541538,7.92170749634773,7.9239547892545,33522554.9696746,0.0,1.0
2006-11-28,35.3,35.31,35.26,35.27,3264300,7.93294396088156,7.93519125378832,7.9239547892545,7.92620208216126,14525476.363909,0.0,1.0
2006-11-29,35.25,35.32,35.2,35.26,6642600,7.92170749634773,7.93743854669509,7.91047103181391,7.9239547892545,29558229.7260981,0.0,1.0
2006-11-30,35.16,35.3,35.15,35.25,8846800,7.90148186018684,7.93294396088156,7.89923456728008,7.92170749634773,39366474.9858256,0.0,1.0
2006-12-01,35.37,35.45,35.16,35.16,5009500,7.94867501122892,7.96665335448304,7.90148186018684,7.90148186018684,22291264.2358246,0.0,1.0
2006-12-04,35.39,35.47,35.23,35.39,2056600,7.95316959704245,7.97114794029657,7.9172129105342,7.95316959704245,9151455.04090167,0.0,1.0
2006-12-05,35.43,35.47,35.35,35.37,3417500,7.96215876866951,7.97114794029657,7.94418042541538,7.94867501122892,15207185.4528258,0.0,1.0
2006-12-06,35.36,35.4,35.3,35.37,5433700,7.94642771832215,7.95541688994921,7.93294396088156,7.94867501122892,24178868.6452141,0.0,1.0
2006-12-07,35.34,35.38,35.32,35.35,2194100,7.94193313250862,7.95092230413568,7.93743854669509,7.94418042541538,9763302.29759912,0.0,1.0
2006-12-08,35.33,35.39,35.24,35.34,2240100,7.93968583960185,7.95316959704245,7.91946020344097,7.94193313250862,9967993.01620336,0.0,1.0
2006-12-11,35.43,35.48,35.25,35.32,2768500,7.96215876866951,7.97339523320333,7.92170749634773,7.93743854669509,12319266.4012138,0.0,1.0
2006-12-12,35.3,35.47,35.25,35.4,5394400,7.93294396088156,7.97114794029657,7.92170749634773,7.95541688994921,24003991.5747544,0.0,1.0
2006-12-13,35.38,35.49,35.33,35.4,5694000,7.95092230413568,7.9756425261101,7.93968583960185,7.95541688994921,25337151.1246203,0.0,1.0
2006-12-14,35.47,35.47,35.35,35.4,3773100,7.97114794029657,7.97114794029657,7.94418042541538,7.95541688994921,16789533.7036011,0.0,1.0
2006-12-15,35.5,35.55,35.39,35.47,6843600,7.97788981901686,7.98912628355069,7.95316959704245,7.97114794029657,30452639.1704341,0.0,1.0
2006-12-18,35.52,35.6,35.48,35.55,3081600,7.9823844048304,8.00036274808452,7.97339523320333,7.98912628355069,13712498.2271918,0.0,1.0
2006-12-19,35.5,35.55,35.38,35.52,8028500,7.97788981901686,7.98912628355069,7.95092230413568,7.9823844048304,35725205.0937854,0.0,1.0
2006-12-20,35.56,35.78,35.5,35.5,4220700,7.99137357645746,8.04081402040629,7.97788981901686,7.97788981901686,18781263.391585,0.0,1.0
2006-12-21,35.55,35.62,35.49,35.57,3319300,7.98912628355069,8.00485733389805,7.9756425261101,7.99362086936422,14770215.266588,0.0,1.0
2006-12-22,35.53,35.61,35.5,35.55,7317900,7.98463169773716,8.00261004099128,7.97788981901686,7.98912628355069,32563178.471173,0.0,1.0
2006-12-27,35.56,35.68,35.52,35.65,1339400,8.03351031845931,8.06062002707053,8.02447374892223,8.05384259991772,5928798.50923431,0.1875,1.0
2006-12-28,35.56,35.68,35.52,35.52,1262700,8.03351031845931,8.06062002707053,8.02447374892223,8.02447374892223,5589289.14260875,0.0,1.0
2006-12-29,35.54,35.62,35.5,35.54,1755400,8.02899203369077,8.04706517276492,8.01995546415369,8.02899203369077,7770205.24347462,0.0,1.0
2007-01-03,35.51,35.75,35.35,35.7,11127300,8.02221460653796,8.07643402376041,7.98606832838967,8.06513831183907,49254531.6199813,0.0,1.0
2007-01-04,35.49,35.58,35.46,35.57,5300000,8.01769632176943,8.03802860322784,8.01091889461662,8.03576946084358,23460230.0275809,0.0,1.0
2007-01-05,35.43,35.53,35.38,35.47,2894600,8.00414146746381,8.0267328913065,7.99284575554247,8.01317803700089,12812826.7618558,0.0,1.0
2007-01-08,35.39,35.52,35.31,35.42,3508800,7.99510489792674,8.02447374892223,7.97703175885259,8.00188232507955,15531557.5699577,0.0,1.0
2007-01-09,35.44,35.5,35.37,35.47,2028700,8.00640060984808,8.01995546415369,7.9905866131582,8.01317803700089,8979956.35036856,0.0,1.0
2007-01-10,35.7,35.72,35.39,35.42,6249900,8.06513831183907,8.0696565966076,7.99510489792674,8.00188232507955,27664922.9527128,0.0,1.0
2007-01-11,35.81,35.8303,35.6,35.7,8592900,8.08998887806602,8.09457493710609,8.04254688799638,8.06513831183907,38036115.2083019,0.0,1.0
2007-01-12,36.19,36.23,35.88,36.12,8467200,8.17583628866823,8.1848728582053,8.1058028747559,8.16002229197835,37479709.3753836,0.0,1.0
2007-01-16,36.23,36.36,36.1,36.11,3926000,8.1848728582053,8.2142417092008,8.15550400720981,8.15776314959408,17378276.054393,0.0,1.0
2007-01-17,36.27,36.37,36.15,36.18,5823700,8.19390942774238,8.21650085158507,8.16679971913116,8.17357714628396,25778366.3418156,0.0,1.0
2007-01-18,36.45,36.7,36.4,36.5,9078200,8.23457399065922,8.29105255026593,8.22327827873787,8.24586970258056,40184275.516299,0.0,1.0
2007-01-19,36.5,36.66,36.38,36.6,12317800,8.24586970258056,8.28201598072886,8.21875999396934,8.26846112642325,54524230.4591955,0.0,1.0
2007-01-22,36.79,36.88,36.66,36.75,9366200,8.31138483172435,8.33171711318277,8.28201598072886,8.30234826218727,41459095.5630808,0.0,1.0
2007-01-23,37.05,37.13,36.75,36.79,10732100,8.37012253371533,8.38819567278948,8.30234826218727,8.31138483172435,47505195.222453,0.0,1.0
2007-01-24,37.19,37.27,37.0,37.0,5694800,8.40175052709509,8.41982366616925,8.35882682179399,8.35882682179399,25207795.8417109,0.0,1.0
2007-01-25,37.3,37.52,37.16,37.22,7817000,8.42660109332205,8.47630222577596,8.39497309994229,8.4085279542479,34601626.0614339,0.0,1.0
2007-01-26,37.1,37.55,36.98,37.3,2739800,8.38141824563668,8.48307965292877,8.35430853702545,8.42660109332205,12127610.9867106,0.0,1.0
2007-01-29,36.31,36.93,36.22,36.8,12992800,8.20294599727946,8.34301282510411,8.18261371582104,8.31364397410862,57512089.9438402,0.0,1.0
2007-01-30,36.12,36.3,36.09,36.26,6742000,8.16002229197835,8.20068685489519,8.15324486482555,8.19165028535811,29843183.1784812,0.0,1.0
2007-01-31,36.32,36.53,36.14,36.16,5044500,8.20520513966372,8.25264712973337,8.16454057674689,8.16905886151542,22329269.8819117,0.0,1.0
2007-02-01,36.27,36.55,36.2,36.35,5314400,8.19390942774238,8.2571654145019,8.1780954310525,8.21198256681653,23523971.02992,0.0,1.0
2007-02-02,36.43,36.55,36.23,36.26,4466200,8.23005570589068,8.2571654145019,8.1848728582053,8.19165028535811,19769448.9338079,0.0,1.0
2007-02-05,36.53,36.76,36.38,36.4628,4232000,8.25264712973337,8.30460740457154,8.21875999396934,8.23746569291108,18732772.3540985,0.0,1.0
2007-02-06,36.7,36.83,36.55,36.55,1518300,8.29105255026593,8.32042140126142,8.2571654145019,8.2571654145019,6720691.93412756,0.0,1.0
2007-02-07,36.71,36.77,36.55,36.64,3054000,8.2933116926502,8.30686654695581,8.2571654145019,8.27749769596032,13518404.2460815,0.0,1.0
2007-02-08,36.65,36.82,36.58,36.75,1737500,8.27975683834459,8.31816225887716,8.26394284165471,8.30234826218727,7690971.63640034,0.0,1.0
2007-02-09,36.46,36.75,36.35,36.56,3702700,8.23683313304348,8.30234826218727,8.21198256681653,8.25942455688617,16389847.8722875,0.0,1.0
2007-02-12,36.43,36.67,36.41,36.56,1842167,8.23005570589068,8.28427512311313,8.22553742112214,8.25942455688617,8154275.7677771,0.0,1.0
2007-02-13,36.6,36.66,36.4,36.4,2050726,8.26846112642325,8.28201598072886,8.22327827873787,8.22327827873787,9077453.52519638,0.0,1.0
2007-02-14,36.55,36.61,36.4,36.6,4739479,8.2571654145019,8.27072026880751,8.22327827873787,8.26846112642325,20979107.0850734,0.0,1.0
2007-02-15,36.57,36.63,36.4,36.63,3459400,8.26168369927044,8.27523855357605,8.22327827873787,8.27523855357605,15312890.5202667,0.0,1.0
2007-02-16,36.45,36.56,36.43,36.45,1902500,8.23457399065922,8.25942455688617,8.23005570589068,8.23457399065922,8421337.28820238,0.0,1.0
2007-02-20,36.43,36.58,36.35,36.55,4858600,8.23005570589068,8.26394284165471,8.21198256681653,8.2571654145019,21506391.247548,0.0,1.0
2007-02-21,36.38,36.49,36.35,36.39,2779700,8.21875999396934,8.24361056019629,8.21198256681653,8.2210191363536,12304226.6806918,0.0,1.0
2007-02-22,36.45,36.49,36.32,36.32,3745700,8.23457399065922,8.24361056019629,8.20520513966372,8.20520513966372,16580185.5876056,0.0,1.0
2007-02-23,36.47,36.6,35.61,36.55,5782700,8.23909227542775,8.26846112642325,8.04480603038065,8.2571654145019,25596881.5434891,0.0,1.0
2007-02-26,36.41,36.55,36.39,36.48,1343817,8.22553742112214,8.2571654145019,8.2210191363536,8.24135141781202,5948350.17641013,0.0,1.0
2007-02-27,35.9,36.45,35.83,36.38,10060200,8.11032115952444,8.23457399065922,8.09450716283456,8.21875999396934,44531057.7591452,0.0,1.0
2007-02-28,36.21,37.14,35.96,36.0,4634400,8.18035457343677,8.39045481517375,8.12387601383005,8.13291258336713,20513979.2527964,0.0,1.0
2007-03-01,36.15,36.25,36.0,36.19,3421389,8.16679971913116,8.18939114297384,8.13291258336713,8.17583628866823,15144636.406384,0.0,1.0
2007-03-02,36.01,36.23,35.96,36.13,7572000,8.13517172575139,8.1848728582053,8.12387601383005,8.16228143436262,33517143.7299703,0.0,1.0
2007-03-05,35.75,36.19,35.7,36.02,9728600,8.07643402376041,8.17583628866823,8.06513831183907,8.13743086813566,43063244.1219478,0.0,1.0
2007-03-06,35.62,35.9,35.4,35.8,13370800,8.04706517276492,8.11032115952444,7.99736404031101,8.08772973568175,59185291.2552412,0.0,1.0
2007-03-07,35.5,35.86,35.46,35.8,7464700,8.01995546415369,8.10128458998737,8.01091889461662,8.08772973568175,33042184.7333742,0.0,1.0
2007-03-08,35.56,35.75,35.38,35.51,7810400,8.03351031845931,8.07643402376041,7.99284575554247,8.02221460653796,34572411.4353618,0.0,1.0
2007-03-09,35.39,35.7,35.26,35.56,9454200,7.99510489792674,8.06513831183907,7.96573604693125,8.03351031845931,41848623.9107086,0.0,1.0
2007-03-12,34.85,35.5,34.74,35.46,13922200,7.87311120917623,8.01995546415369,7.84826064294928,8.01091889461662,61626040.4698089,0.0,1.0
2007-03-13,34.75,35.1,34.65,34.74,9250600,7.85051978533355,7.92958976878295,7.82792836149086,7.84826064294928,40947396.9609698,0.0,1.0
2007-03-14,35.02,35.17,34.91,35.09,18696554,7.9115166297088,7.94540376547283,7.88666606348184,7.92733062639868,82759520.2949222,0.0,1.0
2007-03-15,35.23,35.52,35.01,35.2,12299190,7.95895861977844,8.02447374892223,7.90925748732453,7.95218119262564,54441854.0665892,0.0,1.0
2007-03-16,35.16,35.34,35.0,35.2,6636800,7.94314462308856,7.9838091860054,7.90699834494026,7.95218119262564,29377519.7447262,0.0,1.0
2007-03-19,35.64,35.76,35.1,35.12,10286809,8.05158345753346,8.07869316614468,7.92958976878295,7.93410805355149,45534133.0924131,0.0,1.0
2007-03-20,35.52,35.57,35.43,35.51,5439700,8.02447374892223,8.03576946084358,8.00414146746381,8.02221460653796,24078606.27944,0.0,1.0
2007-03-21,35.63,35.72,35.34,35.43,4434227,8.04932431514919,8.0696565966076,7.9838091860054,8.00414146746381,19627921.7763226,0.0,1.0
2007-03-22,35.64,35.64,35.45,35.6,2746805,8.05158345753346,8.05158345753346,8.00865975223235,8.04254688799638,12158618.3284735,0.0,1.0
2007-03-23,35.41,35.6,35.35,35.6,2725300,7.99962318269528,8.04254688799638,7.98606832838967,8.04254688799638,12063427.3385219,0.0,1.0
2007-03-26,35.44,35.51,35.15,35.35,9261000,8.00640060984808,8.02221460653796,7.94088548070429,7.98606832838967,40993432.1293258,0.0,1.0
2007-03-28,34.54,35.0,34.54,35.0,6150800,7.84543671496894,7.94992139617582,7.84543671496894,7.94992139617582,27079261.4507555,0.1875,1.0
2007-03-29,34.81,34.99,34.45,34.83,12578500,7.90676468002516,7.94764999006263,7.8249940599502,7.91130749225154,55377591.5585497,0.0,1.0
2007-03-30,35.04,35.12,34.84,34.84,5295700,7.9590070206286,7.97717826953414,7.91357889836473,7.91357889836473,23314633.0338762,0.0,1.0
2007-04-02,35.2,35.24,34.9,35.0,3389000,7.99534951843969,8.00443514289246,7.92720733504389,7.94992139617582,14920273.3069861,0.0,1.0
2007-04-03,35.54,35.55,35.16,35.25,3784712,8.07257732628825,8.07484873240144,7.98626389398691,8.00670654900565,16662418.8339422,0.0,1.0
2007-04-04,35.53,35.65,35.36,35.46,2260500,8.07030592017506,8.09756279353337,8.03169201625077,8.05440607738271,9951985.19045209,0.0,1.0
2007-04-05,35.68,35.7,35.43,35.45,1724825,8.10437701187295,8.10891982409934,8.04759185904313,8.05213467126951,7593644.26282749,0.0,1.0
2007-04-09,35.55,35.74,35.45,35.66,1874604,8.07484873240144,8.11800544855211,8.05213467126951,8.09983419964657,8253055.18511934,0.0,1.0
2007-04-10,35.82,36.18,35.49,35.5,4355481,8.13617669745766,8.21794731753261,8.06122029572229,8.06349170183548,19175263.1759767,0.0,1.0
2007-04-11,35.9,36.3,35.8,36.22,4039614,8.1543479463632,8.24520419089093,8.13163388523127,8.22703294198538,17784639.9925428,0.0,1.0
2007-04-12,36.05,36.1,35.87,35.87,3574000,8.1884190380611,8.19977606862706,8.14753372802362,8.14753372802362,15734746.768713,0.0,1.0
2007-04-13,36.24,36.28,35.87,35.99,4270099,8.23157575421177,8.24066137866454,8.14753372802362,8.17479060138194,18799363.8618732,0.0,1.0
2007-04-16,36.35,36.38,35.85,36.25,5459340,8.25656122145689,8.26337543979647,8.14299091579724,8.23384716032496,24035067.829968,0.0,1.0
2007-04-17,36.72,37.09,35.83,36.3199,11486300,8.34060324764503,8.42464527383318,8.13844810357085,8.24972428905618,50569116.3428843,0.0,1.0
2007-04-18,36.23,37.99,35.85,36.9,31965562,8.22930434809857,8.62907182402056,8.14299091579724,8.38148855768251,140730280.746949,0.0,1.0
2007-04-19,35.96,36.24,35.77,36.23,7946797,8.16797638304236,8.23157575421177,8.12481966689169,8.22930434809857,34986244.6607074,0.0,1.0
2007-04-20,35.75,36.23,35.72,36.08,4305200,8.12027685466531,8.22930434809857,8.11346263632573,8.19523325640068,18953898.0941979,0.0,1.0
2007-04-23,35.93,36.04,35.75,35.75,2718896,8.16116216470278,8.18614763194791,8.12027685466531,8.12027685466531,11970100.7415967,0.0,1.0
2007-04-24,35.79,36.02,35.75,36.02,2004700,8.12936247911808,8.18160481972152,8.12027685466531,8.18160481972152,8825810.53364269,0.0,1.0
2007-04-25,35.89,35.98,35.58,35.79,4940125,8.15207654025001,8.17251919526875,8.08166295074102,8.12936247911808,21749193.0276408,0.0,1.0
2007-04-26,35.8,36.89,35.79,36.05,5029338,8.13163388523127,8.37921715156932,8.12936247911808,8.1884190380611,22141958.5462411,0.0,1.0
2007-04-27,35.7,35.88,35.59,35.8,4193589,8.10891982409934,8.14980513413682,8.08393435685422,8.13163388523127,18462524.0534584,0.0,1.0
2007-04-30,35.43,35.98,35.43,35.78,2981932,8.04759185904313,8.17251919526875,8.04759185904313,8.12709107300489,13128132.3171578,0.0,1.0
2007-05-01,35.6,35.61,34.92,35.2,13891253,8.08620576296741,8.0884771690806,7.93175014727028,7.99534951843969,61157064.425049,0.0,1.0
2007-05-02,35.95,36.57,35.39,35.4822,5681186,8.16570497692917,8.30653215594714,8.03850623459035,8.05944859895399,25011757.9899154,0.0,1.0
2007-05-03,35.95,35.99,35.75,35.81,1114420,8.16570497692917,8.17479060138194,8.12027685466531,8.13390529134447,4906300.08225774,0.0,1.0
2007-05-04,36.35,36.93,36.19,36.5,17004391,8.25656122145689,8.38830277602209,8.2202187236458,8.29063231315479,74862838.9315005,0.0,1.0
2007-05-07,37.3,37.63,36.41,36.42,14403350,8.47234480221023,8.54730120394561,8.27018965813605,8.27246106424924,63411601.8106163,0.0,1.0
2007-05-09,37.7,37.93,37.15,37.23,15928045,8.56320104673796,8.6154433873414,8.43827371051234,8.45644495941788,70124161.8902254,0.0,1.0
2007-05-10,37.63,37.79,37.5,37.59,3045973,8.54730120394561,8.5836437017567,8.5177729244741,8.53821557949284,13410076.6142521,0.0,1.0
2007-05-11,37.78,37.88,37.65,37.72,4136400,8.5813722956435,8.60408635677543,8.55184401617199,8.56774385896435,18210746.0923628,0.0,1.0
2007-05-14,37.69,37.89,37.61,37.85,1884600,8.56092964062477,8.60635776288863,8.54275839171922,8.59727213843586,8297063.16740809,0.0,1.0
2007-05-15,37.81,37.85,37.66,37.74,2446400,8.58818651398308,8.59727213843586,8.55411542228519,8.57228667119073,10770420.9555063,0.0,1.0
2007-05-16,37.9,37.94,37.66,37.84,5227800,8.60862916900182,8.61771479345459,8.55411542228519,8.59500073232266,23015699.2606262,0.0,1.0
2007-05-17,37.79,38.0,37.72,37.94,3959600,8.5836437017567,8.63134323013375,8.56774385896435,8.61771479345459,17432373.616507,0.0,1.0
2007-05-18,38.23,38.3,37.98,38.08,12548775,8.68358557073719,8.69948541352954,8.62680041790736,8.6495144790393,55246725.4847668,0.0,1.0
2007-05-21,38.05,38.18,38.05,38.16,6974500,8.64270026069972,8.67222854017123,8.64270026069972,8.66768572794484,30705649.5071038,0.0,1.0
2007-05-22,38.11,38.15,38.05,38.05,4706525,8.65632869737887,8.66541432183165,8.64270026069972,8.64270026069972,20720755.1862387,0.0,1.0
2007-05-23,38.2,38.26,38.14,38.19,1701554,8.67677135239761,8.69039978907677,8.66314291571845,8.67449994628442,7491192.30646075,0.0,1.0
2007-05-24,38.3,38.32,38.2,38.22,3679600,8.69948541352954,8.70402822575593,8.67677135239761,8.681314164624,16199657.0257852,0.0,1.0
2007-05-25,38.24,38.35,38.24,38.29,3422900,8.68585697685039,8.71084244409551,8.68585697685039,8.69721400741635,15069520.0656485,0.0,1.0
2007-05-29,38.38,38.4,38.17,38.2908,3683775,8.71765666243509,8.72219947466147,8.66995713405803,8.69739571990541,16218037.7106647,0.0,1.0
2007-05-30,38.42,38.49,38.22,38.32,2721050,8.72674228688786,8.74264212968021,8.681314164624,8.70402822575593,11979583.8542268,0.0,1.0
2007-05-31,38.4,38.47,38.3189,38.36,3689900,8.72219947466147,8.73809931745383,8.70377837108348,8.7131138502087,16245003.3860868,0.0,1.0
2007-06-01,38.5,38.5,38.25,38.45,1407500,8.74491353579341,8.74491353579341,8.68812838296358,8.73355650522744,6196602.14800323,0.0,1.0
2007-06-04,38.56,38.57,38.49,38.5,1777651,8.75854197247257,8.76081337858576,8.74264212968021,8.74491353579341,7826213.85790415,0.0,1.0
2007-06-05,38.49,38.57,38.37,38.51,4608900,8.74264212968021,8.76081337858576,8.71538525632189,8.7471849419066,20290955.3392058,0.0,1.0
2007-06-06,38.4,38.5,38.36,38.44,4503044,8.72219947466147,8.74491353579341,8.7131138502087,8.73128509911425,19824918.0269649,0.0,1.0
2007-06-07,38.3,38.43,38.28,38.29,3136100,8.69948541352954,8.72901369300105,8.69494260130316,8.69721400741635,13806866.0720092,0.0,1.0
2007-06-08,38.33,38.4,38.21,38.28,3890530,8.70629963186912,8.72219947466147,8.67904275851081,8.69494260130316,17128288.8489315,0.0,1.0
2007-06-11,38.45,38.57,38.32,38.3736,5294300,8.73355650522744,8.76081337858576,8.70402822575593,8.71620296252265,23308469.4509226,0.0,1.0
2007-06-12,38.3,38.47,38.3,38.37,3718500,8.69948541352954,8.73809931745383,8.69948541352954,8.71538525632189,16370916.5807105,0.0,1.0
2007-06-13,38.48,38.48,38.25,38.3,5075400,8.74037072356702,8.74037072356702,8.68812838296358,8.69948541352954,22344749.2305333,0.0,1.0
2007-06-14,38.45,38.45,38.35,38.45,894700,8.73355650522744,8.73355650522744,8.71084244409551,8.73355650522744,3938969.76328135,0.0,1.0
2007-06-15,38.34,38.58,38.32,38.55,3289400,8.70857103798232,8.76308478469895,8.70402822575593,8.75627056635937,14481778.4054294,0.0,1.0
2007-06-18,38.3,38.49,38.3,38.4,3182700,8.69948541352954,8.74264212968021,8.69948541352954,8.72219947466147,14012025.3331793,0.0,1.0
2007-06-19,38.27,38.34,38.2,38.28,6073575,8.69267119518997,8.70857103798232,8.67677135239761,8.69494260130316,26739273.8124751,0.0,1.0
2007-06-20,38.23,38.32,38.23,38.31,3541700,8.68358557073719,8.70402822575593,8.68358557073719,8.70175681964274,15592544.1048548,0.0,1.0
2007-06-21,38.15,38.28,38.15,38.2,4477846,8.66541432183165,8.69494260130316,8.66541432183165,8.67677135239761,19713982.3389184,0.0,1.0
2007-06-22,37.99,38.2,37.95,38.1,6200696,8.62907182402056,8.67677135239761,8.61998619956779,8.65405729126568,27298931.5472221,0.0,1.0
2007-06-25,37.2,38.01,37.15,38.0,13782333,8.44963074107831,8.63361463624694,8.43827371051234,8.63134323013375,60677537.6712581,0.0,1.0
2007-06-26,37.42,37.7,37.2,37.2,4761930,8.49960167556855,8.56320104673796,8.44963074107831,8.44963074107831,20964678.9816278,0.0,1.0
2007-06-27,37.52,37.55,37.03,37.07,3270100,8.56490460132285,8.57175287259257,8.45304950391752,8.46218053227714,14325221.0866482,0.1875,1.0
2007-06-28,37.71,37.88,37.39,37.52,2055800,8.60827698603104,8.64708385655943,8.53522875915409,8.56490460132285,9005776.43189239,0.0,1.0
2007-06-29,37.82,37.89,37.52,37.76,1596887,8.63338731402,8.64936661364933,8.56490460132285,8.61969077148057,6995431.12608003,0.0,1.0
2007-07-02,37.8,38.0,37.76,37.96,1504800,8.62882179984019,8.67447694163828,8.61969077148057,8.66534591327866,6592028.58970311,0.0,1.0
2007-07-03,37.7,37.94,37.56,37.88,1135243,8.60599422894114,8.66078039909885,8.57403562968247,8.64708385655943,4973122.2170789,0.0,1.0
2007-07-05,37.94,38.03,37.7,37.7,1913800,8.66078039909885,8.681325212908,8.60599422894114,8.60599422894114,8383721.63408681,0.0,1.0
2007-07-06,37.9,37.96,37.78,37.83,1594300,8.65164937073923,8.66534591327866,8.62425628566038,8.6356700711099,6984098.33902424,0.0,1.0
2007-07-09,38.19,38.24,37.75,37.83,2027000,8.71784932634647,8.729263111796,8.61740801439066,8.6356700711099,8879613.2052952,0.0,1.0
2007-07-10,37.79,38.05,37.54,37.54,3093628,8.62653904275028,8.68589072708781,8.56947011550266,8.56947011550266,13552155.9156739,0.0,1.0
2007-07-11,37.73,37.85,37.56,37.7,2304900,8.61284250021085,8.64023558528971,8.57403562968247,8.60599422894114,10097000.7286063,0.0,1.0
2007-07-12,37.9,37.94,37.7,37.72,5769978,8.65164937073923,8.66078039909885,8.60599422894114,8.61055974312095,25276355.6206526,0.0,1.0
2007-07-13,37.83,37.95,37.75,37.81,1463063,8.6356700711099,8.66306315618876,8.61740801439066,8.63110455693009,6409192.66649177,0.0,1.0
2007-07-16,37.81,37.94,37.66,37.66,2856700,8.63110455693009,8.66078039909885,8.59686320058152,8.59686320058152,12514253.1048677,0.0,1.0
2007-07-17,37.76,37.87,37.66,37.78,1472650,8.61969077148057,8.64480109946952,8.59686320058152,8.62425628566038,6451190.12667882,0.0,1.0
2007-07-18,37.57,37.91,37.57,37.75,7570255,8.57631838677238,8.65393212782914,8.57631838677238,8.61740801439066,33162770.7278993,0.0,1.0
2007-07-19,37.79,37.84,37.69,37.7,2469200,8.62653904275028,8.63795282819981,8.60371147185123,8.60599422894114,10816744.4136729,0.0,1.0
2007-07-20,37.57,37.85,37.5,37.85,3036359,8.57631838677238,8.64023558528971,8.56033908714304,8.64023558528971,13301279.4634519,0.0,1.0
2007-07-23,37.68,37.75,37.48,37.59,6276150,8.60142871476133,8.61740801439066,8.55577357296323,8.58088390095219,27493726.8961093,0.0,1.0
2007-07-24,37.18,37.66,37.07,37.39,2809864,8.48729086026609,8.59686320058152,8.46218053227714,8.53522875915409,12309080.157614,0.0,1.0
2007-07-25,36.97,37.44,36.9,37.27,4749198,8.43935296137809,8.54664254460361,8.42337366174875,8.50783567407523,20804657.7579485,0.0,1.0
2007-07-26,36.75,37.11,36.32,37.0,6237982,8.38913230540018,8.47131156063675,8.29097375053427,8.4462012326478,27326525.5755273,0.0,1.0
2007-07-27,36.95,37.05,36.45,36.61,6986537,8.43478744719828,8.45761501809733,8.32064959270304,8.35717370614151,30605696.2034946,0.0,1.0
2007-07-30,37.08,37.13,36.7,36.7,10991138,8.46446328936704,8.47587707481656,8.37771851995066,8.37771851995066,48148522.0157977,0.0,1.0
2007-07-31,36.9,37.76,36.84,37.04,7847448,8.42337366174875,8.61969077148057,8.40967711920933,8.45533226100742,34377061.1192242,0.0,1.0
2007-08-01,36.87,37.06,36.57,36.9,5646879,8.41652539047904,8.45989777518723,8.34804267778189,8.42337366174875,24737099.820969,0.0,1.0
2007-08-02,36.88,37.12,36.67,36.88,6421626,8.41880814756894,8.47359431772666,8.37087024868094,8.41880814756894,28131008.8944583,0.0,1.0
2007-08-03,36.75,37.11,36.75,36.97,4559181,8.38913230540018,8.47131156063675,8.38913230540018,8.43935296137809,19972256.4444652,0.0,1.0
2007-08-06,36.78,37.17,36.4,37.17,4865133,8.3959805766699,8.48500810317618,8.30923580725351,8.48500810317618,21312530.455016,0.0,1.0
2007-08-07,36.79,37.01,36.44,36.58,4927866,8.3982633337598,8.44848398973771,8.31836683561313,8.3503254348718,21587342.8749508,0.0,1.0
2007-08-08,36.82,37.25,36.42,37.0,8496180,8.40511160502951,8.50327015989542,8.31380132143332,8.4462012326478,37218940.3663369,0.0,1.0
2007-08-09,35.34,36.65,35.26,36.15,11528226,8.0672635557236,8.36630473450113,8.04900149900436,8.25216688000589,50501326.0104724,0.0,1.0
2007-08-10,34.93,35.47,33.51,35.01,10165992,7.97367051503751,8.09693939789237,7.64951900827102,7.99193257175674,44533831.6764308,0.0,1.0
2007-08-13,35.2,35.53,34.8,35.0,4887900,8.03530495646494,8.11063594043179,7.94399467286874,7.98964981466684,21412265.1140416,0.0,1.0
2007-08-14,34.83,35.41,34.79,35.3,5435000,7.95084294413846,8.08324285535294,7.94171191577884,8.05813252736398,23808928.3526292,0.0,1.0
2007-08-15,35.11,35.37,34.7,34.9,4969675,8.01476014265579,8.07411182699332,7.9211671019697,7.96682224376779,21770494.2062286,0.0,1.0
2007-08-16,34.52,35.2,33.52,35.11,6688944,7.88007747435141,8.03530495646494,7.65180176536093,8.01476014265579,29302040.1933301,0.0,1.0
2007-08-17,35.07,35.67,34.81,35.57,4992100,8.00562911429617,8.14259453969046,7.94627742995865,8.11976696879141,21868730.6769384,0.0,1.0
2007-08-20,35.77,35.86,35.02,35.15,3283753,8.16542211058951,8.18596692439865,7.99421532884665,8.02389117101541,14385030.3412569,0.0,1.0
2007-08-21,36.7,36.86,35.34,35.35,6524109,8.37771851995066,8.41424263338913,8.0672635557236,8.06954631281351,28579952.8511027,0.0,1.0
2007-08-22,37.0,37.2,36.55,36.68,9776400,8.4462012326478,8.4918563744459,8.34347716360208,8.37315300577085,42827158.6286374,0.0,1.0
2007-08-23,36.8,37.1,36.5,37.07,3011400,8.4005460908497,8.46902880354685,8.33206337815256,8.46218053227714,13191942.3810686,0.0,1.0
2007-08-24,36.8,36.92,36.64,36.86,1362000,8.4005460908497,8.42793917592856,8.36402197741123,8.41424263338913,5966469.25782539,0.0,1.0
2007-08-27,36.31,36.75,36.3,36.75,3182500,8.28869099344437,8.38913230540018,8.28640823635446,8.38913230540018,13941474.6057484,0.0,1.0
2007-08-28,35.84,36.49,35.72,36.3,3029000,8.18140141021884,8.32978062106266,8.15400832513999,8.28640823635446,13269042.1306557,0.0,1.0
2007-08-29,36.69,36.69,35.54,36.3,4448300,8.37543576286075,8.37543576286075,8.1129186975217,8.28640823635446,19486523.6413984,0.0,1.0
2007-08-30,36.55,36.83,36.41,36.5,5906700,8.34347716360208,8.40739436211942,8.31151856434342,8.33206337815256,25875289.2549172,0.0,1.0
2007-08-31,37.26,37.32,36.7,36.88,4557600,8.50555291698533,8.51924945952476,8.37771851995066,8.41880814756894,19965330.6090051,0.0,1.0
2007-09-04,37.35,37.44,36.85,37.2,2694500,8.52609773079447,8.54664254460361,8.41195987629923,8.4918563744459,11803708.8217405,0.0,1.0
2007-09-05,37.42,37.42,37.14,37.35,3107900,8.5420770304238,8.5420770304238,8.47815983190647,8.52609773079447,13614676.8035209,0.0,1.0
2007-09-06,37.7,37.77,37.25,37.25,5806400,8.60599422894114,8.62197352857047,8.50327015989542,8.50327015989542,25435908.2956221,0.0,1.0
2007-09-07,37.43,37.74,37.26,37.27,3253400,8.54435978751371,8.61512525730076,8.50555291698533,8.50783567407523,14252063.9378922,0.0,1.0
2007-09-10,37.57,37.77,37.5,37.53,4634100,8.57631838677238,8.62197352857047,8.56033908714304,8.56718735841276,20300451.6796539,0.0,1.0
2007-09-11,37.7,37.85,37.61,37.65,6466700,8.60599422894114,8.64023558528971,8.585449415132,8.59458044349161,28328463.1054181,0.0,1.0
2007-09-12,37.7,37.78,37.6,37.62,2689000,8.60599422894114,8.62425628566038,8.58316665804209,8.5877321722219,11779615.1499945,0.0,1.0
2007-09-13,37.71,37.72,37.47,37.65,2861000,8.60827698603104,8.61055974312095,8.55349081587333,8.59458044349161,12533089.9755055,0.0,1.0
2007-09-14,37.56,37.72,37.31,37.58,3106200,8.57403562968247,8.61055974312095,8.51696670243485,8.57860114386228,13607229.6686176,0.0,1.0
2007-09-17,37.25,37.65,37.21,37.38,10303800,8.50327015989542,8.59458044349161,8.4941391315358,8.53294600206418,45137522.7156984,0.0,1.0
2007-09-18,37.62,37.66,37.14,37.3,16491400,8.5877321722219,8.59686320058152,8.47815983190647,8.51468394534495,72243341.4966972,0.0,1.0
2007-09-19,37.72,37.81,37.55,37.62,8790400,8.61055974312095,8.63110455693009,8.57175287259257,8.5877321722219,38507820.3847197,0.0,1.0
2007-09-20,37.58,37.73,37.51,37.72,4832800,8.57860114386228,8.61284250021085,8.56262184423295,8.61055974312095,21170890.3298227,0.0,1.0
2007-09-21,36.88,37.69,36.75,37.6,8107800,8.41880814756894,8.60371147185123,8.38913230540018,8.58316665804209,35517576.6876628,0.0,1.0
2007-09-24,36.76,37.21,36.75,37.01,7379700,8.39141506249009,8.4941391315358,8.38913230540018,8.44848398973771,32328012.6152526,0.0,1.0
2007-09-25,37.05,37.32,36.765,36.77,5070500,8.45761501809733,8.51924945952476,8.39255644103504,8.39369781957999,22212175.0160085,0.0,1.0
2007-09-26,37.18,37.26,37.01,37.23,4858800,8.5300925557018,8.54844670859196,8.49108998081021,8.54156390125815,21177986.3841275,0.1875,1.0
2007-09-27,37.35,37.46,37.18,37.24,4363700,8.56909513059339,8.59433209081736,8.5300925557018,8.54385817036943,19020000.6553917,0.0,1.0
2007-09-28,37.44,37.54,37.22,37.35,11252400,8.58974355259482,8.61268624370752,8.53926963214689,8.56909513059339,49045684.9404701,0.0,1.0
2007-10-01,37.36,37.56,37.27,37.53,7200300,8.57138939970466,8.61727478193007,8.55074097770324,8.61039197459625,31383851.0252806,0.0,1.0
2007-10-02,37.4,37.58,37.26,37.35,6929400,8.58056647614974,8.6218633201526,8.54844670859196,8.56909513059339,30203082.8291292,0.0,1.0
2007-10-03,37.15,37.43,36.9,37.4,7937100,8.52320974836799,8.58744928348355,8.46585302058624,8.58056647614974,34595331.3018561,0.0,1.0
2007-10-04,36.99,37.29,36.88,37.16,5386200,8.48650144258768,8.55532951592578,8.46126448236371,8.52550401747926,23476757.6895915,0.0,1.0
2007-10-05,37.15,37.24,37.0,37.0,4605100,8.52320974836799,8.54385817036943,8.48879571169894,8.48879571169894,20072187.5972556,0.0,1.0
2007-10-08,37.2,37.5,37.19,37.19,3972500,8.53468109392434,8.60350916726244,8.53238682481307,8.53238682481307,17314882.4629428,0.0,1.0
2007-10-09,37.28,37.4,37.2,37.33,4083200,8.5530352468145,8.58056647614974,8.53468109392434,8.56450659237085,17797389.0680146,0.0,1.0
2007-10-10,37.55,37.65,37.21,37.21,6798000,8.61498051281879,8.63792320393149,8.53697536303562,8.53697536303562,29630351.4117269,0.0,1.0
2007-10-11,37.63,37.7,37.52,37.6,7364600,8.63333466570895,8.64939454948784,8.60809770548498,8.62645185837514,32099983.2313627,0.0,1.0
2007-10-12,37.78,37.78,37.59,37.69,3206500,8.667748702378,8.667748702378,8.62415758926388,8.64710028037657,13976128.5380556,0.0,1.0
2007-10-15,37.8,37.88,37.7,37.78,6786400,8.67233724060054,8.6906913934907,8.64939454948784,8.667748702378,29579790.6473291,0.0,1.0
2007-10-16,37.65,37.85,37.6,37.8,5402500,8.63792320393149,8.68380858615689,8.62645185837514,8.67233724060054,23547804.2809436,0.0,1.0
2007-10-17,37.93,38.02,37.64,37.8,7628600,8.70216273904705,8.72281116104848,8.63562893482022,8.67233724060054,33250676.4900706,0.0,1.0
2007-10-18,37.96,37.96,37.8,37.81,7025600,8.70904554638086,8.70904554638086,8.67233724060054,8.67463150971181,30622388.4787038,0.0,1.0
2007-10-19,37.83,38.0,37.8,37.98,5820500,8.67922004793435,8.71822262282594,8.67233724060054,8.7136340846034,25369735.2738977,0.0,1.0
2007-10-22,37.8,37.91,37.75,37.77,3720300,8.67233724060054,8.69757420082451,8.66086589504419,8.66545443326673,16215621.7059499,0.0,1.0
2007-10-23,37.81,37.94,37.77,37.8,3422400,8.67463150971181,8.70445700815832,8.66545443326673,8.67233724060054,14917168.9719762,0.0,1.0
2007-10-24,37.79,37.9,37.77,37.77,11092500,8.67004297148927,8.69527993171324,8.66545443326673,8.66545443326673,48348730.9553664,0.0,1.0
2007-10-25,37.85,37.94,37.79,37.81,8900000,8.68380858615689,8.70445700815832,8.67004297148927,8.67463150971181,38792310.6155295,0.0,1.0
2007-10-26,37.85,37.89,37.81,37.88,5436100,8.68380858615689,8.69298566260197,8.67463150971181,8.6906913934907,23694256.1502337,0.0,1.0
2007-10-29,37.81,37.89,37.81,37.85,2094600,8.67463150971181,8.69298566260197,8.67463150971181,8.68380858615689,9129704.92306607,0.0,1.0
2007-10-30,37.71,37.85,37.68,37.82,5033400,8.65168881859911,8.68380858615689,8.6448060112653,8.67692577882308,21939013.0620456,0.0,1.0
2007-10-31,37.77,37.85,37.67,37.8,3929900,8.66545443326673,8.68380858615689,8.64251174215403,8.67233724060054,17129202.4143786,0.0,1.0
2007-11-01,37.54,37.85,37.42,37.73,7118700,8.61268624370752,8.68380858615689,8.58515501437229,8.65627735682165,31028182.1998618,0.0,1.0
2007-11-02,37.64,37.64,37.35,37.51,6753300,8.63562893482022,8.63562893482022,8.56909513059339,8.60580343637371,29435518.1213321,0.0,1.0
2007-11-05,37.06,37.7,36.95,37.65,7355469,8.50256132636657,8.64939454948784,8.4773243661426,8.63792320393149,32060184.0641458,0.0,1.0
2007-11-06,36.57,37.31,36.41,37.05,6918810,8.39014213991434,8.55991805414832,8.35343383413402,8.50026705725529,30156924.3381833,0.0,1.0
2007-11-07,35.91,36.65,35.81,36.47,27123400,8.23872037857052,8.40849629280449,8.21577768745782,8.36719944880164,118222399.747107,0.0,1.0
2007-11-08,34.85,36.73,32.71,36.6,32669710,7.9955278527759,8.42685044569465,7.50455426296412,8.39702494724815,142397026.745985,0.0,1.0
2007-11-09,35.77,36.31,34.99,35.4,8703201,8.20660061101274,8.33049114302132,8.02764762033368,8.12171265389575,37934525.4540884,0.0,1.0
2007-11-12,36.08,36.64,35.64,35.78,5512430,8.27772295346211,8.40620202369323,8.17677511256623,8.20889488012401,24026954.6973442,0.0,1.0
2007-11-13,36.46,36.63,36.0,36.23,7526800,8.36490517969037,8.40390775458196,8.25936880057195,8.31213699013116,32806962.1956143,0.0,1.0
2007-11-14,35.2,36.36,34.71,36.36,16876100,8.07582727167035,8.34196248857767,7.96340808521812,8.34196248857767,73557630.6942401,0.0,1.0
2007-11-15,35.25,35.63,35.05,35.16,3168300,8.0872986172267,8.17448084345496,8.0414132350013,8.06665019522527,13809626.7104699,0.0,1.0
2007-11-16,34.5,35.77,34.49,35.56,9709601,7.91522843388145,8.20660061101274,7.91293416477018,8.15842095967607,42321107.6342534,0.0,1.0
2007-11-19,33.5,34.75,32.02,34.5,17029036,7.68580152275445,7.9725851616632,7.34624969428649,7.91522843388145,74224230.7859588,0.0,1.0
2007-11-20,33.8,34.15,33.4,33.75,5454135,7.75462959609255,7.834929014987,7.66285883164175,7.7431582505362,23772865.0628125,0.0,1.0
2007-11-21,33.38,33.8,33.13,33.5,6310100,7.65827029341921,7.75462959609255,7.60091356563746,7.68580152275445,27503748.2264104,0.0,1.0
2007-11-23,33.68,33.83,33.45,33.68,2027900,7.72709836675731,7.76151240342636,7.6743301771981,7.72709836675731,8838980.5277789,0.0,1.0
2007-11-26,34.14,34.31,33.8,34.28,4800501,7.83263474587573,7.87163732076732,7.75462959609255,7.86475451343351,20923879.3148494,0.0,1.0
2007-11-27,34.8,34.8,34.12,34.16,2961963,7.98405650721955,7.98405650721955,7.82804620765319,7.83722328409827,12910268.3963714,0.0,1.0
2007-11-28,35.29,35.45,34.69,34.83,4740780,8.09647569367178,8.1331839994521,7.95881954699558,7.99093931455336,20663574.193246,0.0,1.0
2007-11-29,35.6,35.96,34.16,35.11,7699256,8.16759803612115,8.25019172412687,7.83722328409827,8.05517884966892,33558643.849492,0.0,1.0
2007-11-30,35.9,36.1,34.92,35.72,5939959,8.23642610945925,8.28231149168465,8.01158773655479,8.19512926545639,25890419.6147764,0.0,1.0
2007-12-03,35.3,35.88,35.11,35.8,3891300,8.09876996278305,8.23183757123671,8.05517884966892,8.21348341834655,16960957.1121584,0.0,1.0
2007-12-04,35.18,35.89,34.76,35.26,6624700,8.07123873344781,8.23413184034798,7.97487943077447,8.08959288633797,28874991.0263706,0.0,1.0
2007-12-05,35.03,35.4,34.81,35.18,4392500,8.03682469677876,8.12171265389575,7.98635077633082,8.07123873344781,19145530.8290689,0.0,1.0
2007-12-06,35.46,35.46,34.77,35.0,2579031,8.13547826856337,8.13547826856337,7.97717369988574,8.02994188944495,11241187.8246157,0.0,1.0
2007-12-07,35.83,35.99,35.44,35.6,4647447,8.22036622568036,8.25707453146068,8.13088973034083,8.16759803612115,20256764.8981135,0.0,1.0
2007-12-10,35.31,35.86,35.14,35.86,8771025,8.10106423189432,8.22724903301417,8.06206165700273,8.22724903301417,38230149.0130982,0.0,1.0
2007-12-11,34.94,35.59,34.93,35.51,4354009,8.01617627477733,8.16530376700988,8.01388200566606,8.14694961411972,18977760.6236866,0.0,1.0
2007-12-12,34.49,35.91,34.19,35.46,13554616,7.91293416477018,8.23872037857052,7.84410609143208,8.13547826856337,59080322.9377782,0.0,1.0
2007-12-13,34.36,34.9,33.85,34.46,13448090,7.88310866632367,8.00699919833225,7.7661009416489,7.90605135743637,58616009.4905164,0.0,1.0
2007-12-14,34.75,35.05,33.97,33.97,4557989,7.9725851616632,8.0414132350013,7.79363217098414,7.79363217098414,19866845.5135019,0.0,1.0
2007-12-17,34.75,34.93,34.35,34.54,6496029,7.9725851616632,8.01388200566606,7.8808143972124,7.92440551032653,28314154.4646615,0.0,1.0
2007-12-18,35.95,35.97,35.25,35.43,20025822,8.2478974550156,8.25248599323814,8.0872986172267,8.12859546122956,87286281.725315,0.0,1.0
2007-12-19,34.86,36.0,34.81,36.0,12162352,7.99782212188717,8.25936880057195,7.98635077633082,8.25936880057195,53011880.5167872,0.0,1.0
2007-12-20,35.4,35.45,34.53,35.02,11550713,8.12171265389575,8.1331839994521,7.92211124121526,8.03453042766749,50345937.8120038,0.0,1.0
2007-12-21,35.43,35.65,35.0,35.62,8135248,8.12859546122956,8.1790693816775,8.02994188944495,8.17218657434369,35458996.3315017,0.0,1.0
2007-12-24,35.75,35.85,35.0,35.21,1227700,8.2020120727902,8.2249547639029,8.02994188944495,8.07812154078162,5351159.52165006,0.0,1.0
2007-12-26,35.1,35.81,35.06,35.75,2422773,8.05288458055765,8.21577768745782,8.04370750411257,8.2020120727902,10560108.1760582,0.0,1.0
2007-12-27,34.59,35.05,34.43,34.95,6380891,7.97889440171919,8.0850028557461,7.941987113362,8.06193580052286,27662356.2836529,0.1875,1.0
2007-12-28,34.36,35.05,34.34,34.76,2964800,7.92584017470573,8.0850028557461,7.92122676366109,8.0181083955987,12852962.6833892,0.0,1.0
2007-12-31,34.52,34.78,34.14,34.26,5265000,7.96274746306292,8.02272180664335,7.8750926532146,7.90277311948249,22824760.0269982,0.0,1.0
2008-01-02,34.49,34.95,34.2,34.4,6417600,8.02877736998055,8.13585877300146,7.96126952894563,8.00782666069385,27568708.6339693,0.316252,1.0
2008-01-03,34.17,34.75,34.08,34.51,5022260,7.9542859591834,8.08930164125324,7.9333352498967,8.03343308315537,21574610.8551544,0.0,1.0
2008-01-04,34.76,35.09,34.01,34.25,11419666,8.09162949784065,8.16844876522521,7.91704025378482,7.97290881188269,49056570.1588203,0.0,1.0
2008-01-07,35.1,35.27,34.8,34.99,6897913,8.17077662181262,8.21035018379861,8.10094092419029,8.1451701993511,29632035.9136545,0.0,1.0
2008-01-08,34.01,34.84,33.7,34.35,21432165,7.91704025378482,8.11025235053994,7.84487669957508,7.9961873777568,92068236.1443771,0.0,1.0
2008-01-09,34.42,35.14,34.15,34.25,13417659,8.01248237386868,8.18008804816227,7.94963024600858,7.97290881188269,57639543.0567432,0.0,1.0
2008-01-10,35.0,35.12,34.75,34.89,15362858,8.14749805593851,8.17543233498745,8.08930164125324,8.12189163347699,65995723.632985,0.0,1.0
2008-01-11,34.47,34.95,34.37,34.75,5771337,8.02412165680573,8.13585877300146,8.00084309093162,8.08930164125324,24792493.7954136,0.0,1.0
2008-01-14,34.69,34.96,34.25,34.75,4303714,8.07533450172877,8.13818662958887,7.97290881188269,8.08930164125324,18487882.9016976,0.0,1.0
2008-01-15,34.67,35.0,34.5,34.75,4939700,8.07067878855395,8.14749805593851,8.03110522656796,8.08930164125324,21219949.8315909,0.0,1.0
2008-01-16,34.79,35.0,34.5,34.75,7155485,8.09861306760288,8.14749805593851,8.03110522656796,8.08930164125324,30738513.0110536,0.0,1.0
2008-01-17,34.15,34.91,33.3,34.81,11864835,7.94963024600858,8.12654734665182,7.75176243607864,8.10326878077771,50968925.9388433,0.0,1.0
2008-01-18,33.55,34.62,33.26,34.32,10442069,7.80995885076392,8.0590395056169,7.742451009729,7.98920380799457,44857011.623785,0.0,1.0
2008-01-22,32.14,32.6,30.19,32.0,16239269,7.48173107193897,7.58881247495987,7.02779903739382,7.44914107971521,69760607.6242909,0.0,1.0
2008-01-23,32.21,32.29,31.0,31.45,10728218,7.49802606805084,7.51664892075013,7.21635542097411,7.32110896740761,46086249.7200986,0.0,1.0
2008-01-24,33.72,34.71,32.25,32.3,13943651,7.84953241274991,8.0799902149036,7.50733749440049,7.51897677733754,59899098.0604516,0.0,1.0
2008-01-25,33.8,34.38,33.66,34.01,6706196,7.86815526544919,8.00317094751903,7.83556527322544,7.91704025378482,28808458.5462307,0.0,1.0
2008-01-28,31.42,33.0,30.71,33.0,17775964,7.31412539764538,7.68192673845631,7.14884757993919,7.68192673845631,76361937.827837,0.0,1.0
2008-01-29,29.17,32.1,27.77,31.67,26289900,6.7903576654779,7.47241964558932,6.46445774324036,7.37232181233065,112936080.951787,0.0,1.0
2008-01-30,29.16,30.52,28.32,29.7,31844683,6.78802980889049,7.10461830477838,6.59248985554796,6.91373406461068,136798302.662695,0.0,1.0
2008-01-31,30.7,30.75,29.12,29.5,14883748,7.14651972335178,7.15815900628884,6.77871838254084,6.86717693286246,63937564.1974294,0.0,1.0
2008-02-01,31.77,32.12,30.67,30.85,17385877,7.39560037820476,7.47707535876414,7.13953615358955,7.18143757216295,74686203.1536755,0.0,1.0
2008-02-04,30.78,31.78,30.78,31.75,6340224,7.16514257605107,7.39792823479217,7.16514257605107,7.39094466502994,27236317.0235133,0.0,1.0
2008-02-05,29.76,30.62,29.73,30.49,8540164,6.92770120413515,7.12789687065249,6.92071763437291,7.09763473501615,36686813.2950501,0.0,1.0
2008-02-06,29.25,30.5,29.0,30.0,9813905,6.80898051817719,7.09996259160356,6.75078410349191,6.98356976223301,42158546.4202278,0.0,1.0
2008-02-07,29.26,29.39,28.5,28.9,7369507,6.8113083747646,6.84157051040094,6.63439127412136,6.7275055376178,31657908.136842,0.0,1.0
2008-02-08,28.79,29.92,28.62,29.12,7267865,6.70189911515628,6.96494690953372,6.66232555317029,6.77871838254084,31221274.7095523,0.0,1.0
2008-02-11,29.71,29.87,28.82,28.84,5703894,6.91606192119809,6.95330762659667,6.70888268491851,6.71353839809334,24502772.3393551,0.0,1.0
2008-02-12,29.54,30.45,29.25,30.12,10202621,6.87648835921211,7.08832330866651,6.80898051817719,7.01150404128194,43828391.5563164,0.0,1.0
2008-02-13,29.49,29.97,28.89,29.62,8934388,6.86484907627505,6.97658619247078,6.72517768103039,6.89511121191139,38380319.6825654,0.0,1.0
2008-02-14,30.13,30.5,28.44,30.35,25784696,7.01383189786935,7.09996259160356,6.6204241345969,7.0650447427924,110765826.981967,0.0,1.0
2008-02-15,32.35,33.06,30.0,30.08,30912756,7.5306160602746,7.69589387798078,6.98356976223301,7.0021926149323,132794933.189508,0.0,1.0
2008-02-19,31.07,32.35,30.8,32.35,8582059,7.23265041708599,7.5306160602746,7.16979828922589,7.5306160602746,36866785.72216,0.0,1.0
2008-02-20,31.63,31.78,30.4,30.542,5208088,7.36301038598101,7.39792823479217,7.07668402572945,7.10973958927069,22372890.2723871,0.0,1.0
2008-02-21,30.74,31.89,30.63,31.66,6156203,7.15583114970143,7.42353465725369,7.1302247272399,7.36999395574324,26445800.1119683,0.0,1.0
2008-02-22,32.38,32.41,30.81,31.1,7286278,7.53759963003683,7.54458319979906,7.1721261458133,7.23963398684822,31300373.2248972,0.0,1.0
2008-02-25,32.14,32.52,30.5,31.39,8663058,7.48173107193897,7.57018962226059,7.09996259160356,7.30714182788314,37214741.0061669,0.0,1.0
2008-02-26,33.8,34.74,32.15,32.15,13168189,7.86815526544919,8.08697378466583,7.48405892852638,7.48405892852638,56567870.5089191,0.0,1.0
2008-02-27,33.42,34.27,33.33,34.11,7447781,7.77969671512758,7.97756452505751,7.75874600584088,7.94031881965893,31994157.3732567,0.0,1.0
2008-02-28,32.49,33.44,32.4,33.25,4793174,7.56320605249835,7.7843524283024,7.54225534321165,7.74012315314159,20590503.839117,0.0,1.0
2008-02-29,32.0,32.8,31.75,32.25,7699561,7.44914107971521,7.63536960670809,7.39094466502994,7.50733749440049,33075753.2128012,0.0,1.0
2008-03-03,31.65,32.85,31.52,31.57,9864155,7.36766609915583,7.64700888964515,7.33740396351948,7.34904324645654,42374410.2336249,0.0,1.0
2008-03-04,31.75,32.59,31.28,31.73,13333538,7.39094466502994,7.58648461837246,7.28153540542162,7.38628895185512,57278176.2936234,0.0,1.0
2008-03-05,33.68,33.84,31.63,31.84,24883076,7.84022098640026,7.87746669179884,7.36301038598101,7.41189537431664,106892650.236991,0.0,1.0
2008-03-06,34.08,35.85,33.77,35.59,15324975,7.9333352498967,8.34536586586845,7.86117169568696,8.28484159459576,65832985.9445686,0.0,1.0
2008-03-07,34.14,34.81,33.83,34.17,6258087,7.94730238942117,8.10326878077771,7.87513883521143,7.9542859591834,26883473.1222,0.0,1.0
2008-03-10,33.96,35.015,33.78,35.0,6590412,7.90540097084777,8.15098984081963,7.86349955227437,8.14749805593851,28311073.9537856,0.0,1.0
2008-03-11,36.1,36.5,34.05,34.09,21996506,8.40356228055373,8.49667654405016,7.92635168013447,7.93566310648411,94492530.6780349,0.0,1.0
2008-03-12,36.19,36.55,35.7,36.11,8745146,8.42451298984042,8.50831582698722,8.31044801705728,8.40589013714114,37567374.4134134,0.0,1.0
2008-03-13,34.99,35.55,34.45,35.3,16602927,8.1451701993511,8.27553016824612,8.01946594363091,8.21733375356084,71322808.6720989,0.0,1.0
2008-03-14,34.56,34.99,29.5,34.9,36194010,8.04507236609243,8.1451701993511,6.86717693286246,8.1242194900644,155482129.765796,0.0,1.0
2008-03-17,32.3,33.78,31.09,32.89,10526564,7.51897677733754,7.86349955227437,7.23730613026081,7.65632031599479,45219985.0150882,0.0,1.0
2008-03-18,35.8,36.0,32.97,33.19,16753810,8.33372658293139,8.38028371467962,7.67494316869408,7.72615601361712,71970971.4533285,0.0,1.0
2008-03-19,32.6,34.69,31.22,32.23,23497058,7.58881247495987,8.07533450172877,7.26756826589715,7.50268178122567,100938597.880435,0.0,1.0
2008-03-20,34.64,34.95,31.59,31.59,17833560,8.06369521879172,8.13585877300146,7.35369895963136,7.35369895963136,76609358.5680642,0.0,1.0
2008-03-24,34.45,35.09,32.39,34.5,9739984,8.01946594363091,8.16844876522521,7.53992748662424,8.03110522656796,41840996.7893796,0.0,1.0
2008-03-25,32.56,35.05,31.7,34.5,31413034,7.57950104861023,8.15913733887557,7.37930538209288,8.03110522656796,134944026.061919,0.0,1.0
2008-03-26,26.92,28.14,25.9,26.59,48684369,6.26658993331042,6.55058843697457,6.0291485613945,6.18977066592586,209138180.003373,0.0,1.0
2008-03-27,29.6,30.45,28.75,29.83,65719696,6.89045549873657,7.08832330866651,6.69258768880664,6.94399620024702,282318491.420007,0.0,1.0
2008-03-28,29.2,29.45,27.8401,28.06,19512620,6.79734123524013,6.85553764992541,6.48077601791811,6.53196558427528,83822259.9515959,0.0,1.0
2008-03-31,29.22,29.6,28.42,28.847,13618179,6.80199694841495,6.89045549873657,6.61576842142207,6.71516789770452,58500936.3276364,0.0,1.0
2008-04-01,28.5,29.51,26.74,29.17,11030208,6.63439127412136,6.86950478944987,6.22468851473702,6.7903576654779,47383537.5411489,0.0,1.0
2008-04-02,28.24,29.12,27.64,28.59,13714891,6.57386700284867,6.77871838254084,6.43419560760401,6.65534198340806,58916391.4743281,0.0,1.0
2008-04-03,28.37,29.22,27.66,28.87,15120151,6.60412913848502,6.80199694841495,6.43885132077884,6.72052196785557,64953103.5621758,0.0,1.0
2008-04-04,28.9,29.17,28.36,28.45,7795948,6.7275055376178,6.7903576654779,6.60180128189761,6.62275199118431,33489812.2253764,0.0,1.0
2008-04-07,28.54,28.96,28.29,28.79,4685095,6.643702700471,6.74147267714227,6.58550628578573,6.70189911515628,20126218.3647261,0.0,1.0
2008-04-08,28.75,28.9,28.12,28.42,5291217,6.69258768880664,6.7275055376178,6.54593272379974,6.61576842142207,22729995.6046037,0.0,1.0
2008-04-09,28.62,28.9,28.3,28.54,5766227,6.66232555317029,6.7275055376178,6.58783414237314,6.643702700471,24770542.271305,0.0,1.0
2008-04-10,28.9,28.9,28.41,28.41,5235302,6.7275055376178,6.7275055376178,6.61344056483466,6.61344056483466,22489796.0996068,0.0,1.0
2008-04-11,29.45,29.91,28.32,28.64,8752763,6.85553764992541,6.96261905294631,6.59248985554796,6.66698126634512,37600095.5013068,0.0,1.0
2008-04-14,28.74,29.4,28.71,29.21,3540303,6.69025983221923,6.84389836698835,6.68327626245699,6.79966909182754,15208424.0032048,0.0,1.0
2008-04-15,28.25,28.99,28.24,28.85,3851294,6.57619485943609,6.7484562469045,6.57386700284867,6.71586625468075,16544378.2955862,0.0,1.0
2008-04-16,27.5,28.48,27.31,28.31,8660395,6.40160561538026,6.62973556094654,6.35737634021945,6.59016199896055,37203301.2980062,0.0,1.0
2008-04-17,28.06,28.17,27.25,27.35,4703613,6.53196558427528,6.5575720067368,6.34340920069499,6.3666877665691,20205767.9387855,0.0,1.0
2008-04-18,28.6,28.62,27.8,28.25,7125883,6.82789691359215,6.83267166667858,6.63690679013502,6.74433873457966,29848173.8050701,0.731261,1.0
2008-04-21,28.49,28.67,27.68,28.44,5500275,6.80163577161679,6.84460854939465,6.60825827161646,6.78969888890072,23038992.3853201,0.0,1.0
2008-04-22,29.74,30.4,29.09,29.45,20606222,7.10005783951855,7.25762469137067,6.94487836420964,7.03082391976534,86313246.4737154,0.0,1.0
2008-04-23,29.91,30.31,29.06,29.75,5740091,7.14064324075319,7.23613830248175,6.93771623457999,7.10244521606176,24043509.2500001,0.0,1.0
2008-04-24,30.17,30.65,29.84,29.91,4652673,7.20271503087675,7.31730910495103,7.12393160495069,7.14064324075319,19488643.3529931,0.0,1.0
2008-04-25,29.7,30.79,29.38,30.0,5146693,7.09050833334569,7.35073237655602,7.01411228396284,7.16212962964211,21557944.0730837,0.0,1.0
2008-04-28,30.04,30.65,29.6,29.9,6601219,7.17167913581497,7.31730910495103,7.06663456791355,7.13825586420997,27650514.6151475,0.0,1.0
2008-04-29,29.95,30.29,29.7,30.04,3795571,7.15019274692604,7.23136354939532,7.09050833334569,7.17167913581497,15898501.6870869,0.0,1.0
2008-04-30,30.15,30.3,29.36,29.82,5708160,7.19794027779032,7.23375092593853,7.00933753087641,7.11915685186426,23909759.9254926,0.0,1.0
2008-05-01,30.81,30.81,29.83,29.89,4999051,7.35550712964245,7.35550712964245,7.12154422840747,7.13586848766676,20939516.2828816,0.0,1.0
2008-05-02,31.27,31.9,30.52,31.15,9056702,7.4653264506303,7.61573117285278,7.28627320988924,7.43667793211173,37935792.0129654,0.0,1.0
2008-05-05,30.4,31.32,30.05,30.96,4053610,7.25762469137067,7.47726333334637,7.17406651235818,7.39131777779066,16979349.2003686,0.0,1.0
2008-05-06,29.95,30.2,29.7,30.0,3590148,7.15019274692604,7.20987716050639,7.09050833334569,7.16212962964211,15038046.7220588,0.0,1.0
2008-05-07,29.52,30.35,29.5,30.07,2821010,7.04753555556784,7.2456878086546,7.04276080248141,7.17884126544461,11816359.7109075,0.0,1.0
2008-05-08,29.84,30.28,29.07,29.86,6108762,7.12393160495069,7.22897617285211,6.94010361112321,7.12870635803712,25587760.8304553,0.0,1.0
2008-05-09,30.0,30.16,29.15,29.81,7118498,7.16212962964211,7.20032765433354,6.95920262346892,7.11676947532105,29817240.268335,0.0,1.0
2008-05-12,32.87,35.3,29.69,30.01,64789540,7.84730669754454,8.42743919754555,7.08812095680248,7.16451700618533,271383834.209815,0.0,1.0
2008-05-13,34.3,34.5,31.93,33.05,56097907,8.18870154322415,8.23644907408843,7.62289330248242,7.89027947532239,234977206.086131,0.0,1.0
2008-05-14,34.82,34.88,34.3,34.72,93370473,8.31284512347128,8.32716938273056,8.18870154322415,8.28897135803914,391100738.865008,0.0,1.0
2008-05-15,34.84,34.9,34.75,34.75,30262337,8.31761987655771,8.33194413581699,8.29613348766878,8.29613348766878,126759798.6837,0.0,1.0
2008-05-16,34.84,35.0,34.78,34.85,31793205,8.31761987655771,8.35581790124913,8.30329561729842,8.32000725310092,133172142.829208,0.0,1.0
2008-05-19,34.9,34.92,34.85,34.85,7453804,8.33194413581699,8.33671888890342,8.32000725310092,8.32000725310092,31221735.9309613,0.0,1.0
2008-05-20,34.8,34.9,34.8,34.89,15460892,8.30807037038485,8.33194413581699,8.30807037038485,8.32955675927378,64761011.5963759,0.0,1.0
2008-05-21,34.84,34.87,34.78,34.87,16111902,8.31761987655771,8.32478200618735,8.30329561729842,8.32478200618735,67487896.0581104,0.0,1.0
2008-05-22,34.77,34.84,34.67,34.82,12412819,8.30090824075521,8.31761987655771,8.27703447532307,8.31284512347128,51993553.4898449,0.0,1.0
2008-05-23,34.82,34.99,34.78,34.81,28764020,8.31284512347128,8.35343052470592,8.30329561729842,8.31045774692807,120483800.855629,0.0,1.0
2008-05-27,34.93,34.98,34.8,34.88,10435841,8.33910626544663,8.3510431481627,8.30807037038485,8.32716938273056,43712589.158435,0.0,1.0
2008-05-28,35.03,35.1,34.88,34.9,9457305,8.36298003087877,8.37969166668127,8.32716938273056,8.33194413581699,39613797.1066264,0.0,1.0
2008-05-29,35.07,35.17,35.03,35.1,8216924,8.37252953705163,8.39640330248377,8.36298003087877,8.37969166668127,34418215.3559147,0.0,1.0
2008-05-30,35.02,35.1,34.98,35.08,5533133,8.36059265433556,8.37969166668127,8.3510431481627,8.37491691359484,23176624.6331253,0.0,1.0
2008-06-02,35.01,35.13,34.98,35.04,5057849,8.35820527779235,8.38685379631091,8.3510431481627,8.36536740742199,21185803.3638498,0.0,1.0
2008-06-03,35.03,35.1,34.94,34.94,5041425,8.36298003087877,8.37969166668127,8.34149364198985,8.34149364198985,21117008.1834385,0.0,1.0
2008-06-04,35.1,35.12,35.05,35.1,4874159,8.37969166668127,8.3844664197677,8.3677547839652,8.37969166668127,20416381.3783564,0.0,1.0
2008-06-05,35.1,35.15,35.05,35.1,5466434,8.37969166668127,8.39162854939734,8.3677547839652,8.37969166668127,22897242.647114,0.0,1.0
2008-06-06,35.01,35.12,35.01,35.1,8910848,8.35820527779235,8.3844664197677,8.35820527779235,8.37969166668127,37324853.6152728,0.0,1.0
2008-06-09,35.04,35.08,35.01,35.06,7552834,8.36536740742199,8.37491691359484,8.35820527779235,8.37014216050842,31636542.7207888,0.0,1.0
2008-06-10,35.07,35.1,34.99,35.08,11523678,8.37252953705163,8.37969166668127,8.35343052470592,8.37491691359484,48269210.1200177,0.0,1.0
2008-06-11,35.11,35.14,35.05,35.07,11116349,8.38207904322449,8.38924117285413,8.3677547839652,8.37252953705163,46563031.8417825,0.0,1.0
2008-06-12,35.42,35.45,35.32,35.36,15173862,8.45608771606412,8.46324984569377,8.43221395063198,8.44176345680484,63558729.5315049,0.0,1.0
2008-06-13,35.5,35.5,35.38,35.42,8576570,8.47518672840983,8.47518672840983,8.44653820989127,8.45608771606412,35924663.9344696,0.0,1.0
2008-06-16,35.43,35.48,35.4,35.4,4790135,8.45847509260734,8.4704119753234,8.45131296297769,8.45131296297769,20064430.1947912,0.0,1.0
2008-06-17,35.43,35.53,35.42,35.42,3815277,8.45847509260734,8.48234885803948,8.45608771606412,8.45608771606412,15981044.1752252,0.0,1.0
2008-06-18,35.45,35.53,35.42,35.48,7480956,8.46324984569377,8.48234885803948,8.45608771606412,8.4704119753234,31335467.4664293,0.0,1.0
2008-06-19,35.5,35.53,35.41,35.45,4189126,8.47518672840983,8.48234885803948,8.45370033952091,8.46324984569377,17546984.8353303,0.0,1.0
2008-06-20,35.44,35.55,35.4,35.43,5462506,8.46086246915055,8.4871236111259,8.45131296297769,8.45847509260734,22880789.4403035,0.0,1.0
2008-06-23,35.44,35.5,35.35,35.44,6820026,8.46086246915055,8.47518672840983,8.43937608026162,8.46086246915055,28567031.1178414,0.0,1.0
2008-06-24,35.43,35.47,35.33,35.4,4813928,8.45847509260734,8.46802459878019,8.43460132717519,8.45131296297769,20164091.8927652,0.0,1.0
2008-06-25,35.43,35.5,35.36,35.36,4401583,8.45847509260734,8.47518672840983,8.44176345680484,8.44176345680484,18436903.1040001,0.0,1.0
2008-06-26,35.36,35.46,35.35,35.39,4472716,8.44176345680484,8.46563722223698,8.43937608026162,8.44892558643448,18734857.7781473,0.0,1.0
2008-06-27,35.28,35.46,35.2,35.38,6164650,8.42266444445912,8.46563722223698,8.40356543211341,8.44653820989127,25821858.7994534,0.0,1.0
2008-06-30,35.2,35.43,35.1,35.3,5213969,8.40356543211341,8.45847509260734,8.37969166668127,8.42743919754555,21839742.9379977,0.0,1.0
2008-07-01,35.2,35.37,35.13,35.13,7522840,8.40356543211341,8.44415083334805,8.38685379631091,8.38685379631091,31510906.9048332,0.0,1.0
2008-07-02,35.17,35.35,35.17,35.3,4998844,8.39640330248377,8.43937608026162,8.39640330248377,8.42743919754555,20938649.2223394,0.0,1.0
2008-07-03,35.33,35.33,35.19,35.2,2189376,8.43460132717519,8.43460132717519,8.4011780555702,8.40356543211341,9170635.46688167,0.0,1.0
2008-07-07,35.33,35.36,35.22,35.33,5967931,8.43460132717519,8.44176345680484,8.40834018519984,8.43460132717519,24997862.2641806,0.0,1.0
2008-07-08,35.39,35.4,35.26,35.31,9305169,8.44892558643448,8.45131296297769,8.4178896913727,8.42982657408877,38976545.3063922,0.0,1.0
2008-07-09,35.4,35.49,35.32,35.35,14512610,8.45131296297769,8.47279935186662,8.43221395063198,8.43937608026162,60788944.4220735,0.0,1.0
2008-07-10,35.4,35.44,35.36,35.37,9443076,8.45131296297769,8.46086246915055,8.44176345680484,8.44415083334805,39554196.1189211,0.0,1.0
2008-07-11,35.42,35.45,35.31,35.31,6217184,8.45608771606412,8.46324984569377,8.42982657408877,8.42982657408877,26041907.8744488,0.0,1.0
2008-07-15,35.17,35.39,34.88,35.39,12013625,8.39640330248377,8.44892558643448,8.32716938273056,8.44892558643448,50321450.2720484,0.0,1.0
2008-07-16,35.25,35.3,35.06,35.12,11183537,8.41550231482948,8.42743919754555,8.37014216050842,8.3844664197677,46844462.1012487,0.0,1.0
2008-07-17,35.15,35.25,35.1,35.16,12051225,8.39162854939734,8.41550231482948,8.37969166668127,8.39401592594056,50478945.3270571,0.0,1.0
2008-07-18,35.17,35.27,35.08,35.2,9074498,8.39640330248377,8.42027706791591,8.37491691359484,8.40356543211341,38010334.0874051,0.0,1.0
2008-07-21,35.41,35.47,35.15,35.23,6481229,8.45370033952091,8.46802459878019,8.39162854939734,8.41072756174305,27147912.7095492,0.0,1.0
2008-07-22,35.6,35.63,35.43,35.43,6385929,8.49906049384198,8.50622262347162,8.45847509260734,8.45847509260734,26748729.7642744,0.0,1.0
2008-07-23,35.62,35.71,35.57,35.64,5569040,8.5038352469284,8.52532163581733,8.49189836421233,8.50861000001483,23327028.2219604,0.0,1.0
2008-07-24,35.5,35.65,35.47,35.62,4332546,8.47518672840983,8.51099737655804,8.46802459878019,8.5038352469284,18147727.94143,0.0,1.0
2008-07-25,35.88,35.89,35.83,35.85,6994137,8.56590703705197,8.56829441359518,8.5539701543359,8.55874490742232,29296329.5625919,0.0,1.0
2008-07-28,35.88,35.92,35.88,35.92,11609858,8.56590703705197,8.57545654322482,8.56590703705197,8.57545654322482,48630192.1370563,0.0,1.0
2008-07-29,35.94,35.94,35.89,35.92,4238712,8.58023129631125,8.58023129631125,8.56829441359518,8.57545654322482,17754685.6278213,0.0,1.0
2008-07-30,35.98,36.0,35.94,35.94,43134656,8.58978080248411,8.59455555557054,8.58023129631125,8.58023129631125,180678059.029303,0.0,1.0
2008-07-31,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-01,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-04,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-05,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-06,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-07,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-08,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-11,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-12,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-13,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-14,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-15,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-18,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-19,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-20,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-21,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-22,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-25,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-26,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-27,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-28,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-08-29,35.98,35.98,35.98,35.98,0,8.58978080248411,8.58978080248411,8.58978080248411,8.58978080248411,0,0.0,1.0
2008-09-02,35.05,35.78,33.16,33.16,169648,8.3677547839652,8.54203327161983,7.91654061729775,7.91654061729775,710604.284364833,0.0,1.0
2008-09-03,34.73,35.15,34.6,34.75,34100,8.29135873458235,8.39162854939734,8.26032283952057,8.29613348766878,142834.611058432,0.0,1.0
2008-09-04,34.64,34.82,34.56,34.64,45400,8.26987234569343,8.31284512347128,8.25077333334771,8.26987234569343,190166.901526475,0.0,1.0
2008-09-05,34.95,34.95,33.98,34.26,75213,8.34388101853306,8.34388101853306,8.1123054938413,8.17915203705129,315044.563094951,0.0,1.0
2008-09-08,33.05,35.29,33.05,35.25,100534,7.89027947532239,8.42505182100234,7.89027947532239,8.41550231482948,421106.592027811,0.0,1.0
2008-09-09,34.04,34.04,32.68,32.92,53870,8.12662975310058,8.12662975310058,7.80194654322348,7.85924358026061,225645.17588615,0.0,1.0
2008-09-10,33.7,34.05,33.11,34.05,63418,8.04545895063131,8.1290171296438,7.90460373458168,8.1290171296438,265638.866982511,0.0,1.0
2008-09-11,34.91,35.2,33.64,33.64,244427,8.3343315123602,8.40356543211341,8.03113469137202,8.03113469137202,1023830.95240995,0.0,1.0
2008-09-12,34.95,35.25,34.16,34.69,123376,8.34388101853306,8.41550231482948,8.15527827161915,8.2818092284095,516784.837945603,0.0,1.0
2008-09-15,33.58,34.61,33.3,33.77,26485,8.01681043211274,8.26271021606378,7.94996388890274,8.06217058643381,110937.673720896,0.0,1.0
2008-09-16,32.83,33.3,32.45,33.3,99967,7.83775719137169,7.94996388890274,7.74703688272955,7.94996388890274,418731.600107866,0.0,1.0
2008-09-17,31.36,33.1,31.1,32.38,111565,7.48681283951922,7.90221635803846,7.42474104939566,7.73032524692705,467312.122660819,0.0,1.0
2008-09-18,30.57,31.56,29.88,31.0,73009,7.29821009260531,7.5345603703835,7.13348111112354,7.40086728396352,305812.672104547,0.0,1.0
2008-09-19,32.41,33.0,31.49,31.49,27442,7.73748737655669,7.87834259260632,7.517848734581,7.517848734581,114946.25796673,0.0,1.0
2008-09-22,31.58,32.44,31.58,32.41,26681,7.53933512346993,7.74464950618634,7.53933512346993,7.73748737655669,111758.658582112,0.0,1.0
2008-09-23,31.95,32.1,30.99,31.08,33328,7.62766805556885,7.66347870371706,7.3984799074203,7.41996629630923,139600.935992827,0.0,1.0
2008-09-24,31.64,32.1,31.5,32.0,18403,7.55365938272922,7.66347870371706,7.52023611112422,7.63960493828492,77084.6142905664,0.0,1.0
2008-09-25,32.24,33.25,31.68,32.06,70418,7.69690197532206,7.93802700618668,7.56320888890207,7.65392919754421,294959.754883068,0.0,1.0
2008-09-26,32.0,32.0899,31.11,31.67,18034,7.63960493828492,7.66106745340841,7.42712842593887,7.56082151235886,75538.9846283799,0.0,1.0
2008-09-29,28.97,31.7,28.3,31.7,18020,6.91622984569107,7.5679836419885,6.75627561729573,7.5679836419885,75480.3428525788,0.0,1.0
2008-09-30,32.11,32.33,29.43,29.51,38768,7.66586608026028,7.71838836421098,7.02604916667891,7.04514817902463,162387.454589832,0.0,1.0
2008-10-01,32.0,33.18,31.58,31.85,56884,7.63960493828492,7.92131537038418,7.53933512346993,7.60379429013671,238269.912476476,0.0,1.0
2008-10-02,31.36,32.11,31.13,32.08,241273,7.48681283951922,7.66586608026028,7.4319031790253,7.65870395063063,1010619.79806161,0.0,1.0
2008-10-03,31.18,31.898,30.92,31.33,67760,7.44384006174137,7.61525369754414,7.3817682716178,7.47965070988958,283826.1948774,0.0,1.0
2008-10-06,28.18,30.48,26.41,30.48,71305,6.72762709877716,7.27672370371639,6.30506145062827,7.27672370371639,298675.130249896,0.0,1.0
2008-10-07,28.83,29.52,28.17,28.17,41991,6.88280657408607,7.04753555556784,6.72523972223394,6.72523972223394,175887.629118903,0.0,1.0
2008-10-08,26.25,28.15,25.52,27.94,42815,6.26686342593685,6.72046496914752,6.09258493828222,6.67033006174002,179339.116494626,0.0,1.0
2008-10-09,26.25,27.52,26.25,26.41,109203,6.26686342593685,6.57006024692503,6.26686342593685,6.30506145062827,457418.417343516,0.0,1.0
2008-10-10,25.5,25.81,23.74,25.22,593443,6.0878101851958,6.16181885803543,5.66763191359013,6.0209636419858,2485753.66833867,0.0,1.0
2008-10-13,28.76,28.83,26.29,26.72,103083,6.86609493828357,6.88280657408607,6.2764129321097,6.37907012346791,431783.583921886,0.0,1.0
2008-10-14,28.22,29.43,27.67,29.41,89811,6.73717660495001,7.02604916667891,6.60587089507324,7.02127441359248,376191.180462428,0.0,1.0
2008-10-15,27.35,27.85,26.3,27.85,75875,6.52947484569039,6.6488436728511,6.27880030865292,6.6488436728511,317817.481350689,0.0,1.0
2008-10-16,27.23,27.57,26.34,26.68,45958,6.50082632717182,6.5819971296411,6.28834981482578,6.36952061729505,192504.195161977,0.0,1.0
2008-10-17,28.39,28.48,26.9,26.9,25907,6.77776200618465,6.79924839507358,6.42204290124576,6.42204290124576,108516.606119964,0.0,1.0
2008-10-20,28.94,29.05,28.72,29.05,14077,6.90906771606143,6.93532885803678,6.85654543211072,6.93532885803678,58964.3055680217,0.0,1.0
2008-10-21,27.18,28.75,27.18,28.59,22377,6.48888944445575,6.86370756174036,6.48888944445575,6.82550953704893,93730.5012215404,0.0,1.0
2008-10-22,25.26,26.95,25.23,26.81,27388,6.03051314815866,6.43397978396183,6.02335101852902,6.40055651235684,114720.068260068,0.0,1.0
2008-10-23,26.73,26.73,24.37,25.03,68288,6.38145750001112,6.38145750001112,5.81803663581261,5.97560348766474,286037.827564756,0.0,1.0
2008-10-24,23.81,26.78,23.81,24.81,68315,5.68434354939262,6.39339438272719,5.68434354939262,5.92308120371403,286150.922418087,0.0,1.0
2008-10-27,24.13,24.29,23.3,23.51,26470,5.76073959877547,5.7989376234669,5.56258734568871,5.6127222530962,110874.843246824,0.0,1.0
2008-10-28,26.13,26.13,24.57,25.19,24255,6.23821490741828,6.23821490741828,5.86578416667689,6.01380151235616,101596.876575433,0.0,1.0
2008-10-29,26.63,26.96,25.56,26.27,40164,6.35758373457898,6.43636716050505,6.10213444445508,6.27163817902328,168234.877376858,0.0,1.0
2008-10-30,27.44,27.84,25.75,26.54,40028,6.55096123457932,6.64645629630788,6.14749459877615,6.33609734569006,167665.214411933,0.0,1.0
2008-10-31,26.73,27.61,26.54,26.54,18361,6.38145750001112,6.59154663581396,6.33609734569006,6.33609734569006,76908.6889631632,0.0,1.0
2008-11-03,26.99,27.39,26.61,26.61,51979,6.44352929013469,6.53902435186325,6.35280898149255,6.35280898149255,217724.347454728,0.0,1.0
2008-11-04,28.71,29.33,27.89,27.96,45525,6.8541580555675,7.00217540124677,6.65839317902395,6.67510481482645,190690.488810414,0.0,1.0
2008-11-05,29.15,29.44,28.65,29.18,23587,6.95920262346892,7.02843654322213,6.83983379630822,6.96636475309856,98798.8261300653,0.0,1.0
2008-11-06,28.13,29.11,28.13,28.99,23122,6.71569021606109,6.94965311729606,6.71569021606109,6.9210045987775,96851.0814338139,0.0,1.0
2008-11-07,28.86,29.69,28.01,28.24,18422,6.88996870371571,7.08812095680248,6.68704169754252,6.74195135803644,77164.1995577252,0.0,1.0
2008-11-10,29.46,30.33,29.45,29.45,9273,7.03321129630856,7.24091305556818,7.03082391976534,7.03082391976534,38841.7990716961,0.0,1.0
2008-11-11,28.37,29.0,27.91,28.75,26332,6.77298725309823,6.92339197532071,6.66316793211038,6.86370756174036,110296.802885355,0.0,1.0
2008-11-12,28.07,28.19,27.75,28.0,35177,6.7013659568018,6.73001447532037,6.62496990741895,6.68465432099931,147345.839096846,0.0,1.0
2008-11-13,30.21,30.35,28.05,28.07,27689,7.21226453704961,7.2456878086546,6.69659120371538,6.7013659568018,115980.866439792,0.0,1.0
2008-11-14,28.85,29.59,28.8,29.2,53860,6.8875813271725,7.06424719137034,6.87564444445643,6.97113950618499,225603.288903435,0.0,1.0
2008-11-17,29.91,30.57,28.5,28.63,23330,7.14064324075319,7.29821009260531,6.80402314816001,6.83505904322179,97722.3306742876,0.0,1.0
2008-11-18,28.21,29.65,27.52,29.65,41594,6.7347892284068,7.07857145062962,6.57006024692503,7.07857145062962,174224.715905114,0.0,1.0
2008-11-19,27.7,28.0483,27.48,28.0,14675,6.61303302470288,6.69618534970303,6.56051074075218,6.68465432099931,61469.1471343837,0.0,1.0
2008-11-20,26.16,27.5,26.1,27.5,12438,6.24537703704792,6.5652854938386,6.23105277778864,6.5652854938386,52099.0291010197,0.0,1.0
2008-11-21,27.05,27.05,25.68,26.31,32061,6.45785354939397,6.45785354939397,6.13078296297365,6.28118768519613,134293.855282826,0.0,1.0
2008-11-24,28.1,28.34,27.2,27.4,31749,6.70852808643145,6.76582512346858,6.49366419754218,6.54141172840646,132986.981422116,0.0,1.0
2008-11-25,27.68,28.32,27.68,28.32,17401,6.60825827161646,6.76105037038216,6.60825827161646,6.76105037038216,72887.5386225152,0.0,1.0
2008-11-26,29.21,29.22,27.13,27.37,24881,6.9735268827282,6.97591425927142,6.47695256173968,6.53424959877682,104219.001693397,0.0,1.0
2008-11-28,28.43,28.92,27.57,28.92,13123,6.78731151235751,6.904292962975,6.5819971296411,6.904292962975,54968.2874170029,0.0,1.0
2008-12-01,26.63,27.66,26.11,27.65,54758,6.35758373457898,6.60348351853003,6.23344015433185,6.60109614198681,229364.739951249,0.0,1.0
2008-12-02,24.26,26.3,24.25,26.2,21612,5.79177549383726,6.27880030865292,5.78938811729404,6.25492654322078,90526.1470438364,0.0,1.0
2008-12-03,24.15,24.62,22.54,24.16,108630,5.7655143518619,5.87772104939296,5.38114672840444,5.76790172840512,455018.293233942,0.0,1.0
2008-12-04,24.36,24.79,23.86,23.86,35653,5.8156492592694,5.9183064506276,5.69628043210869,5.69628043210869,149339.659474084,0.0,1.0
2008-12-05,24.24,24.91,23.71,23.97,10087,5.78700074075083,5.94695496914617,5.66046978396048,5.72254157408405,42251.3994647038,0.0,1.0
2008-12-08,23.16,24.55,23.0,24.55,27570,5.52916407408371,5.86100941359046,5.49096604939229,5.86100941359046,115482.411345483,0.0,1.0
2008-12-09,24.35,24.71,23.65,24.02,66223,5.81326188272618,5.89920743828189,5.6461455247012,5.73447845680012,277388.165634091,0.0,1.0
2008-12-10,23.67,24.17,23.51,24.17,17960,5.65092027778763,5.77028910494833,5.6127222530962,5.77028910494833,75229.0209562883,0.0,1.0
2008-12-11,23.59,24.33,23.57,23.87,45482,5.63182126544192,5.80848712963975,5.62704651235549,5.69866780865191,190510.374784738,0.0,1.0
2008-12-12,24.25,24.41,23.25,23.25,44908,5.78938811729404,5.82758614198547,5.55065046297264,5.55065046297264,188106.061976893,0.0,1.0
2008-12-15,25.4236,25.4236,24.56,24.84,18785,6.06957062840564,6.06957062840564,5.86339679013368,5.93024333334367,78684.6970302827,0.0,1.0
2008-12-16,26.28,26.28,25.09,25.36,11632,6.27402555556649,6.27402555556649,5.98992774692402,6.0543869135908,48722.9382941841,0.0,1.0
2008-12-17,26.1,26.53,25.7801,26.22,16533,6.23105277778864,6.33370996914684,6.15468060217122,6.25970129630721,69251.748522846,0.0,1.0
2008-12-18,27.49,27.49,25.5,26.32,35766,6.56289811729539,6.56289811729539,6.0878101851958,6.28357506173935,149812.982378764,0.0,1.0
2008-12-19,25.9,27.35,24.95,26.05,30243,6.18330524692436,6.52947484569039,5.95650447531902,6.21911589507257,126678.801825224,0.0,1.0
2008-12-22,25.99,26.294,25.67,25.96,15284,6.20479163581328,6.27736788272699,6.12839558643044,6.19762950618364,64020.0643817322,0.0,1.0
2008-12-23,27.37,27.37,26.01,26.01,17564,6.53424959877682,6.53424959877682,6.20956638889971,6.20956638889971,73570.2964407711,0.0,1.0
2008-12-24,28.7,29.1,26.71,27.3,14917,6.85177067902429,6.94726574075285,6.3766827469247,6.51753796297432,62482.8121160887,0.0,1.0
2008-12-26,28.05,28.88,27.64,28.88,14947,6.69659120371538,6.89474345680214,6.5987087654436,6.89474345680214,62608.4730642339,0.0,1.0
2008-12-29,27.68,28.3,27.68,28.08,21281,6.60825827161646,6.75627561729573,6.60825827161646,6.70375333334502,89139.6879159672,0.0,1.0
2008-12-30,26.68,27.6,26.68,27.6,10875,6.42926352160071,6.65096226372487,6.42926352160071,6.65096226372487,45128.8081481161,0.250245,1.0
2008-12-31,26.26,26.93,25.36,26.93,15857,6.34222049883557,6.50403648262155,6.1248557444962,6.50403648262155,65655.9985696574,0.058791,1.0
2009-01-02,27.91,28.45,26.57,26.57,17723,6.74072254845776,6.87114140106139,6.4170905808858,6.4170905808858,73382.1821687607,0.0,1.0
2009-01-05,28.44,28.44,27.75,28.11,44443,6.86872623712429,6.86872623712429,6.7020799254641,6.78902582719985,184016.493941558,0.0,1.0
2009-01-06,29.75,29.75,28.21,28.3,15824,7.18511271288493,7.18511271288493,6.81317746657089,6.83491394200483,65519.3618822134,0.0,1.0
2009-01-07,28.28,28.59,27.36,28.3,57838,6.83008361413062,6.90495369618085,6.60788853191703,6.83491394200483,239478.567526761,0.0,1.0
2009-01-08,28.0,28.11,27.59,27.89,9703,6.7624590238917,6.78902582719985,6.66343730247043,6.73589222058356,40175.326614201,0.0,1.0
2009-01-09,28.0,28.0,27.66,27.8,9975,6.7624590238917,6.7624590238917,6.68034345003016,6.71415574514962,41301.5441591936,0.0,1.0
2009-01-12,27.46,28.64,27.3699,28.2,21976,6.63204017128808,6.91702951586637,6.61027954421477,6.81076230263378,90991.7528263095,0.0,1.0
2009-01-13,28.05,28.1,27.17,27.51,15247,6.77453484357722,6.78661066326274,6.56200041711205,6.6441159909736,63130.2901047844,0.0,1.0
2009-01-14,27.46,28.03,27.22,27.8,43772,6.63204017128808,6.76970451570301,6.57407623679758,6.71415574514962,181238.214630197,0.0,1.0
2009-01-15,27.31,27.47,27.11,27.29,10511,6.59581271223151,6.63445533522518,6.54750943348943,6.5909823843573,43520.8552037377,0.0,1.0
2009-01-16,28.64,28.64,27.46,27.46,13601,6.91702951586637,6.91702951586637,6.63204017128808,6.63204017128808,56315.0177553074,0.0,1.0
2009-01-20,28.2,28.2,26.41,27.84,28981,6.81076230263378,6.81076230263378,6.37844795789214,6.72381640089803,119995.995115548,0.0,1.0
2009-01-21,27.56,28.09,27.19,28.09,41333,6.65619181065912,6.78419549932564,6.56683074498626,6.78419549932564,171139.521276386,0.0,1.0
2009-01-22,28.588,28.82,27.6,27.6,66035,6.90447066339343,6.96050246673424,6.66585246640753,6.66585246640753,273418.292586701,0.0,1.0
2009-01-23,30.2,30.67,28.12,28.22,84283,7.29379509005462,7.40730779509852,6.79144099113695,6.81559263050799,348974.240237525,0.0,1.0
2009-01-26,30.79,31.01,30.26,30.45,40767,7.43628976234377,7.48942336896006,7.30828607367725,7.35417418848222,168795.995061438,0.0,1.0
2009-01-27,31.08,31.31,30.49,30.74,15941,7.50632951651979,7.56187828707318,7.36383484423064,7.42421394265825,66003.8010467874,0.0,1.0
2009-01-28,30.86,31.44,30.62,31.44,14315,7.4531959099035,7.59327541825554,7.395231975413,7.59327541825554,59271.3388109128,0.0,1.0
2009-01-29,31.0,31.19,30.15,30.63,19057,7.48700820502295,7.53289631982793,7.2817192703691,7.3976471393501,78905.6167460403,0.0,1.0
2009-01-30,28.8,30.91,28.8,30.91,25983,6.95567213886004,7.46527172958902,6.95567213886004,7.46527172958902,107582.759086549,0.0,1.0
2009-02-02,30.17,30.82,29.54,29.54,35132,7.28654959824331,7.44353525415508,7.13439427020574,7.13439427020574,145464.245553964,0.0,1.0
2009-02-03,29.76,30.23,29.76,30.0,87653,7.18752787682204,7.30104058186593,7.18752787682204,7.24549181131254,362927.744379528,0.0,1.0
2009-02-04,29.96,30.21,29.76,29.76,109204,7.23583115556412,7.29621025399172,7.18752787682204,7.18752787682204,452159.782291787,0.0,1.0
2009-02-05,30.35,30.4568,29.52,29.73,19022,7.33002254911118,7.35581649995946,7.12956394233154,7.18028238501072,78760.6990472361,0.0,1.0
2009-02-06,28.16,30.26,28.16,30.1,39052,6.80110164688537,7.30828607367725,6.80110164688537,7.26964345068358,161695.027820033,0.0,1.0
2009-02-09,30.0,30.49,28.99,28.99,38983,7.24549181131254,7.36383484423064,7.00156025366501,7.00156025366501,161409.332928104,0.0,1.0
2009-02-10,29.39,30.22,29.35,30.1,19333,7.09816681114918,7.29862541792883,7.08850615540077,7.26964345068358,80048.3963137533,0.0,1.0
2009-02-11,30.16,30.4,29.65,29.79,44954,7.2841344343062,7.3420983687967,7.16096107351389,7.19477336863335,186132.292344099,0.0,1.0
2009-02-12,29.74,29.89,29.3375,29.89,5631,7.18269754894783,7.21892500800439,7.08548720047938,7.21892500800439,23315.1874847538,0.0,1.0
2009-02-13,29.93,30.5,29.7,29.94,17794,7.22858566375281,7.36625000816775,7.17303689319941,7.23100082768991,73676.1580720491,0.0,1.0
2009-02-17,29.8,30.21,29.5,29.73,39409,7.19718853257045,7.29621025399172,7.12473361445733,7.18028238501072,163173.188347836,0.0,1.0
2009-02-18,30.06,30.5,29.94,30.23,43144,7.25998279493516,7.36625000816775,7.23100082768991,7.30104058186593,178637.977063082,0.0,1.0
2009-02-19,29.35,30.05,29.13,29.99,18462,7.08850615540077,7.25756763099806,7.03537254878447,7.24307664737543,76442.015866369,0.0,1.0
2009-02-20,28.66,29.38,28.19,29.04,65887,6.92185984374058,7.09575164721208,6.80834713869668,7.01363607335054,272805.497746044,0.0,1.0
2009-02-23,28.26,29.0,27.95,28.87,18647,6.82525328625641,7.00397541760212,6.75038320420618,6.97257828641976,77208.0094171912,0.0,1.0
2009-02-24,29.11,29.2,28.21,28.44,39932,7.03054222091026,7.0522786963442,6.81317746657089,6.86872623712429,165338.672818538,0.0,1.0
2009-02-25,28.44,28.73,28.0,28.73,18549,6.86872623712429,6.93876599130031,6.7624590238917,6.93876599130031,76802.2398605394,0.0,1.0
2009-02-26,28.28,28.84,28.01,28.4,24771,6.83008361413062,6.96533279460845,6.76487418782881,6.85906558137587,102564.466202244,0.0,1.0
2009-02-27,26.64,28.02,26.64,28.0,36112,6.43399672844553,6.76728935176591,6.43399672844553,6.7624590238917,149521.941120481,0.0,1.0
2009-03-02,25.95,26.64,25.933,26.5,26562,6.26735041678534,6.43399672844553,6.26324463809227,6.40018443332607,109980.111875338,0.0,1.0
2009-03-03,26.73,26.82,26.48,26.82,29387,6.45573320387947,6.47746967931341,6.39535410545187,6.47746967931341,121677.040421676,0.0,1.0
2009-03-04,28.32,28.6,26.69,26.93,42849,6.83974426987904,6.90736886011795,6.44607254813105,6.50403648262155,177416.527887447,0.0,1.0
2009-03-05,28.0,28.26,27.41,28.26,50105,6.7624590238917,6.82525328625641,6.61996435160255,6.82525328625641,207460.037102395,0.0,1.0
2009-03-06,28.03,28.41,27.42,28.14,31141,6.76970451570301,6.86148074531297,6.62237951553966,6.79627131901116,128939.487384606,0.0,1.0
2009-03-09,27.16,27.93,27.01,27.93,23228,6.55958525317495,6.74555287633197,6.52335779411839,6.74555287633197,96175.6659378193,0.0,1.0
2009-03-10,28.81,28.81,27.43,27.59,72738,6.95808730279714,6.95808730279714,6.62479467947676,6.66343730247043,301172.102160543,0.0,1.0
2009-03-11,29.09,29.12,28.26,29.12,49305,7.02571189303606,7.03295738484737,6.82525328625641,7.03295738484737,204147.632558299,0.0,1.0
2009-03-12,29.85,30.1,28.91,28.91,63981,7.20926435225597,7.26964345068358,6.98223894216818,6.98223894216818,264913.693919736,0.0,1.0
2009-03-13,29.77,30.1,29.68,30.03,17207,7.18994304075914,7.26964345068358,7.1682065653252,7.25273730312385,71245.6812378189,0.0,1.0
2009-03-16,30.43,30.6,29.84,29.84,25266,7.34934386060802,7.39040164753879,7.20684918831887,7.20684918831887,104614.016513903,0.0,1.0
2009-03-17,30.77,30.77,30.14,30.25,22524,7.43145943446956,7.43145943446956,7.279304106432,7.30587090974014,93260.7499390151,0.0,1.0
2009-03-18,30.4,30.49,29.96,30.4,21077,7.3420983687967,7.36383484423064,7.23583115556412,7.3420983687967,87269.438219882,0.0,1.0
2009-03-19,29.68,30.55,29.55,30.11,52228,7.1682065653252,7.37832582785327,7.13680943414285,7.27205861462068,216250.330661289,0.0,1.0
2009-03-20,28.92,29.58,28.81,29.58,9785,6.98465410610529,7.14405492595416,6.95808730279714,7.14405492595416,40514.8480799708,0.0,1.0
2009-03-23,30.6,31.02,29.34,29.41,24639,7.39040164753879,7.49183853289716,7.08609099146366,7.10299713902339,102017.919452468,0.0,1.0
2009-03-24,29.84,30.38,29.61,30.31,22180,7.20684918831887,7.3372680409225,7.15130041776547,7.32036189336277,91836.4159850539,0.0,1.0
2009-03-25,29.9,30.24,29.57,30.24,28178,7.22134017194149,7.30345574580304,7.14163976201706,7.30345574580304,116671.169054412,0.0,1.0
2009-03-26,29.83,30.48,29.38,30.3,36638,7.20443402438177,7.36141968029354,7.09575164721208,7.31794672942566,151699.847108224,0.0,1.0
2009-03-27,29.5,29.96,29.4,29.41,17129,7.12473361445733,7.23583115556412,7.10058197508629,7.10299713902339,70922.7217947695,0.0,1.0
2009-03-30,28.32,29.01,27.8,29.01,46314,6.83974426987904,7.00639058153922,6.71415574514962,7.00639058153922,191763.380069062,0.0,1.0
2009-03-31,28.1,28.3,27.93,28.3,61912,6.78661066326274,6.83491394200483,6.74555287633197,6.83491394200483,256346.987667568,0.0,1.0
2009-04-01,28.44,28.44,27.97,28.04,31783,6.86872623712429,6.86872623712429,6.75521353208039,6.77211967964012,131597.692031243,0.0,1.0
2009-04-02,28.83,29.28,28.68,28.68,24902,6.96291763067135,7.07160000784104,6.92669017161479,6.92669017161479,103106.87244634,0.0,1.0
2009-04-03,29.3,29.34,28.64,28.72,23852,7.07643033571524,7.08609099146366,6.91702951586637,6.9363508273632,98759.341482214,0.0,1.0
2009-04-06,28.89,29.27,28.8,29.12,12900,6.97740861429397,7.06918484390393,6.95567213886004,7.03295738484737,53412.5232735436,0.0,1.0
2009-04-07,28.81,29.09,28.69,28.8,32678,6.95808730279714,7.02571189303606,6.92910533555189,6.95567213886004,135303.44461495,0.0,1.0
2009-04-08,28.79,28.98,28.43,28.8,64372,6.95325697492293,6.99914508972791,6.86631107318718,6.95567213886004,266532.631640662,0.0,1.0
2009-04-09,28.99,29.26,28.81,28.96,7342,7.00156025366501,7.06676967996683,6.95808730279714,6.9943147618537,30399.5927034385,0.0,1.0
2009-04-13,29.4,29.51,28.73,28.73,34821,7.10058197508629,7.12714877839443,6.93876599130031,6.93876599130031,144176.548287446,0.0,1.0
2009-04-14,29.84,30.3,28.95,29.41,97610,7.20684918831887,7.31794672942566,6.9918995979166,7.10299713902339,404154.759436479,0.0,1.0
2009-04-15,30.0,30.35,29.89,29.89,91863,7.24549181131254,7.33002254911118,7.21892500800439,7.21892500800439,380359.273292832,0.0,1.0
2009-04-16,30.29,30.57,30.13,30.25,57733,7.31553156548856,7.38315615572747,7.27688894249489,7.30587090974014,239043.814430348,0.0,1.0
2009-04-17,30.31,30.7,29.9,29.9,55445,7.32036189336277,7.41455328690983,7.22134017194149,7.22134017194149,229570.337434234,0.0,1.0
2009-04-20,29.35,30.25,28.6,29.8,75749,7.11154633632795,7.32961760388145,6.92982028003337,7.2205819701047,312623.028080833,0.095398,1.0
2009-04-21,29.7,29.7,29.3,29.3,21470,7.19635182926542,7.19635182926542,7.09943126590831,7.09943126590831,88608.6471490778,0.0,1.0
2009-04-22,29.23,30.0,29.07,29.76,34654,7.08247016732082,7.26904225178326,7.04370194197798,7.21088991376899,143020.216968055,0.0,1.0
2009-04-23,29.51,29.8,29.1,29.38,45262,7.1503145616708,7.2205819701047,7.05097098422976,7.11881537857974,186800.399965606,0.0,1.0
2009-04-24,29.37,29.87,29.15,29.68,24533,7.11639236449581,7.2375430686922,7.0630860546494,7.19150580109757,101249.927364151,0.0,1.0
2009-04-27,28.12,28.99,27.8,28.99,62673,6.81351560400484,7.02431782930655,6.73597915331915,7.02431782930655,258657.184106854,0.0,1.0
2009-04-28,28.42,28.8,27.75,27.79,77799,6.88620602652267,6.97828056171193,6.72386408289951,6.73355613923522,321083.564953475,0.0,1.0
2009-04-29,29.2,29.74,28.44,28.44,74697,7.07520112506904,7.20604388560113,6.89105205469053,6.89105205469053,308281.328183263,0.0,1.0
2009-04-30,29.59,29.77,29.01,29.46,63808,7.16969867434222,7.21331292785292,7.02916385747441,7.13819949125116,263341.432570487,0.0,1.0
2009-05-01,29.75,29.84,29.04,29.5,14732,7.20846689968506,7.23027402644041,7.03643289972619,7.14789154758687,60800.3069306108,0.0,1.0
2009-05-04,30.85,30.91,29.87,29.9,34163,7.47499844891712,7.48953653342068,7.2375430686922,7.24481211094398,140993.815209778,0.0,1.0
2009-05-05,29.97,30.49,29.5,30.49,36723,7.26177320953147,7.38776994189572,7.14789154758687,7.38776994189572,151559.168572687,0.0,1.0
2009-05-06,30.01,30.3999,29.7,30.07,60705,7.27146526586718,7.36593858499953,7.19635182926542,7.28600335037075,250535.068709118,0.0,1.0
2009-05-07,29.77,30.15,29.4,30.07,63879,7.21331292785292,7.30538746304217,7.12366140674759,7.28600335037075,263634.456042661,0.0,1.0
2009-05-08,30.82,30.82,30.12,30.12,46405,7.46772940666533,7.46772940666533,7.29811842079039,7.29811842079039,191517.665158498,0.0,1.0
2009-05-11,30.37,30.65,30.28,30.43,13834,7.35869377288858,7.42653816723856,7.33688664613323,7.37323185739215,57094.1790712782,0.0,1.0
2009-05-12,30.21,30.51,30.05,30.45,130378,7.31992554754574,7.39261597006357,7.28115732220289,7.37807788556001,538081.890917674,0.0,1.0
2009-05-13,29.7,29.97,29.42,29.75,24484,7.19635182926542,7.26177320953147,7.12850743491545,7.20846689968506,101047.699897439,0.0,1.0
2009-05-14,29.96,30.27,29.71,29.71,64050,7.25935019544755,7.33446363204931,7.19877484334935,7.19877484334935,264340.188630574,0.0,1.0
2009-05-15,29.98,30.33,29.65,30.0,61080,7.2641962236154,7.34900171655287,7.18423675884578,7.26904225178326,252082.727893138,0.0,1.0
2009-05-18,31.0,31.34,30.16,30.59,293074,7.51134366017603,7.59372613902957,7.3078104771261,7.41200008273499,1209543.11385975,0.0,1.0
2009-05-19,31.04,31.36,30.61,30.92,158526,7.52103571651174,7.59857216719743,7.41684611090285,7.49195954750461,654251.252815775,0.0,1.0
2009-05-20,31.16,31.85,31.0,31.21,228100,7.55011188551888,7.71729985730989,7.51134366017603,7.56222695593851,941389.492999749,0.0,1.0
2009-05-21,31.0,31.29,30.36,31.06,28528,7.51134366017603,7.58161106860994,7.35627075880465,7.5258817446796,117737.656537908,0.0,1.0
2009-05-22,31.95,32.33,30.87,31.2,53739,7.74152999814917,7.83360453333842,7.47984447708497,7.55980394185459,221785.751706767,0.0,1.0
2009-05-26,31.98,32.37,31.77,31.95,38721,7.74879904040095,7.84329658967413,7.69791574463847,7.74152999814917,159805.096705144,0.0,1.0
2009-05-27,31.57,32.12,31.5,32.04,44276,7.64945546295991,7.78272123757594,7.63249436437242,7.76333712490452,182731.088084423,0.0,1.0
2009-05-28,32.34,32.34,31.5,31.84,25771,7.83602754742235,7.83602754742235,7.63249436437242,7.71487684322596,106359.266216995,0.0,1.0
2009-05-29,32.44,32.83,32.02,32.61,39076,7.86025768826163,7.95475523753481,7.75849109673666,7.9014489276884,161270.214066016,0.0,1.0
2009-06-01,33.15,33.34,32.6,32.83,81302,8.0322916882205,8.07832895581513,7.89902591360447,7.95475523753481,335540.765277798,0.0,1.0
2009-06-02,33.15,33.55,32.6,33.22,53845,8.0322916882205,8.12921225157761,7.89902591360447,8.04925278680799,222223.22336945,0.0,1.0
2009-06-03,32.71,32.88,32.3,32.88,23500,7.92567906852768,7.96687030795445,7.82633549108664,7.96687030795445,96986.6421985713,0.0,1.0
2009-06-04,33.1,33.14,32.58,32.88,17481,8.02017661780086,8.02986867413657,7.89417988543662,7.96687030795445,72145.6805222649,0.0,1.0
2009-06-05,33.27,33.87,32.81,33.5,34272,8.06136785722763,8.2067487022633,7.94990920936695,8.11709718115797,141443.668145934,0.0,1.0
2009-06-08,32.51,33.33,32.26,33.33,26264,7.87721878684912,8.0759059417312,7.81664343475093,8.0759059417312,108393.922157586,0.0,1.0
2009-06-09,32.82,33.04,32.56,32.74,16941,7.95233222345088,8.00563853329729,7.88933385726876,7.93294811077946,69917.0512972765,0.0,1.0
2009-06-10,33.27,33.38,32.56,32.9535,22052,8.06136785722763,8.08802101215084,7.88933385726876,7.98467946147132,91010.6142026764,0.0,1.0
2009-06-11,34.21,34.4,33.305,33.45,34371,8.28913118111684,8.33516844871147,8.06984840652138,8.10498211073833,141852.250170515,0.0,1.0
2009-06-12,35.69,35.99,33.85,33.91,81372,8.64773726553815,8.72042768805598,8.20190267409544,8.21644075859901,335829.661658815,0.0,1.0
2009-06-15,34.34,35.34,34.12,35.34,46942,8.3206303642079,8.56293177260068,8.26732405436149,8.56293177260068,193733.913110014,0.0,1.0
2009-06-16,33.29,34.98,33.29,34.51,44783,8.06621388539549,8.47570326557928,8.06621388539549,8.36182160363467,184823.523301218,0.0,1.0
2009-06-17,33.89,34.14,33.0,33.28,25217,8.21159473043115,8.27217008252935,7.99594647696158,8.06379087131156,104072.857715803,0.0,1.0
2009-06-18,35.02,35.38,34.05,34.25,23740,8.48539532191499,8.57262382893639,8.250362955774,8.29882323745255,97977.144076344,0.0,1.0
2009-06-19,35.87,36.0,35.37,35.66,25158,8.69135151904885,8.72285070213991,8.57020081485246,8.64046822328636,103829.359337517,0.0,1.0
2009-06-22,34.43,35.45,34.16,35.45,19073,8.34243749096325,8.58958492752388,8.2770161106972,8.58958492752388,78716.0096448235,0.0,1.0
2009-06-23,34.0,34.7975,34.0,34.64,28817,8.23824788535436,8.4314832585476,8.23824788535436,8.39332078672573,118930.385882393,0.0,1.0
2009-06-24,34.36,34.755,34.12,34.12,31053,8.32547639237576,8.4211854486909,8.26732405436149,8.26732405436149,128158.561710308,0.0,1.0
2009-06-25,35.07,35.23,33.88,34.1,29635,8.49751039233463,8.53627861767747,8.20917171634722,8.26247802619364,122306.346449134,0.0,1.0
2009-06-26,35.54,35.574,34.75,35.05,28001,8.61139205427923,8.61963030216458,8.41997394164894,8.49266436416677,115562.679497966,0.0,1.0
2009-06-29,35.38,35.77,35.16,35.67,21368,8.57262382893639,8.66712137820957,8.51931751908998,8.64289123737029,88187.6838510243,0.0,1.0
2009-06-30,35.0,35.6,34.66,35.6,20796,8.48054929374713,8.6259301387828,8.39816681489359,8.6259301387828,85826.9877089996,0.0,1.0
2009-07-01,35.0,35.44,34.87,35.11,23027,8.48054929374713,8.58716191343995,8.44905011065607,8.50720244867034,95034.5280811278,0.0,1.0
2009-07-02,35.09,36.75,34.02,34.68,23456,8.50235642050248,8.90457675843449,8.24309391352221,8.40301284306144,96805.0501876464,0.0,1.0
2009-07-06,36.3,36.3,34.48,35.69,52503,8.79554112465774,8.79554112465774,8.35455256138289,8.64773726553815,216684.667036238,0.0,1.0
2009-07-07,35.33,36.09,35.07,36.01,20998,8.56050875851675,8.74465782889526,8.49751039233463,8.72527371622384,86660.6601227915,0.0,1.0
2009-07-08,34.68,35.47,34.48,35.47,77528,8.40301284306144,8.59443095569174,8.35455256138289,8.59443095569174,319965.123249823,0.0,1.0
2009-07-09,34.17,34.75,34.05,34.74,15951,8.27943912478113,8.41997394164894,8.250362955774,8.41755092756501,65831.2310514643,0.0,1.0
2009-07-10,34.3,34.6399,32.69,32.69,41523,8.31093830787219,8.39329655658489,7.92083304035982,7.92083304035982,171369.206128139,0.0,1.0
2009-07-13,34.3,34.52,33.85,33.95,18241,8.31093830787219,8.3642446177186,8.20190267409544,8.22613281493472,75282.2698018783,0.0,1.0
2009-07-14,34.2,34.32,34.0601,34.13,9223,8.28670816703291,8.31578433604004,8.25281019999876,8.26974706844542,38064.1617445712,0.0,1.0
2009-07-15,36.14,36.35,34.5,34.5,116334,8.7567728993149,8.80765619507738,8.35939858955074,8.35939858955074,480121.022703344,0.0,1.0
2009-07-16,36.22,36.55,36.0,36.0,5200,8.77615701198632,8.85611647675593,8.72285070213991,8.72285070213991,21460.8740184073,0.0,1.0
2009-07-17,36.22,36.254,35.86,36.21,12581,8.77615701198632,8.78439525987167,8.68892850496492,8.77373399790239,51922.9338510734,0.0,1.0
2009-07-20,35.72,36.96,35.72,36.49,24268,8.65500630778993,8.95546005419697,8.65500630778993,8.84157839225237,100156.248207444,0.0,1.0
2009-07-21,35.99,36.7,35.4589,35.99,103833,8.72042768805598,8.89246168801485,8.59174141005858,8.72042768805598,428528.256144862,0.0,1.0
2009-07-22,35.54,36.13,35.46,36.13,7702,8.61139205427923,8.75434988523097,8.59200794160781,8.75434988523097,31786.8560941871,0.0,1.0
2009-07-23,35.48,35.99,35.4,35.735,27742,8.59685396977566,8.72042768805598,8.57746985710424,8.65864082891582,114493.762888203,0.0,1.0
2009-07-24,35.48,35.48,34.71,35.46,28432,8.59685396977566,8.59685396977566,8.41028188531323,8.59200794160781,117341.455786799,0.0,1.0
2009-07-27,34.03,35.24,33.6836,35.24,24968,8.24551692760614,8.5387016317614,8.16158371973888,8.5387016317614,103045.212017614,0.0,1.0
2009-07-28,33.5,33.83,32.96,33.7501,53748,8.11709718115797,8.19705664592759,7.98625442062587,8.177696763397,221822.895527184,0.0,1.0
2009-07-29,33.79,34.17,33.608,33.62,26513,8.18736458959187,8.27943912478113,8.14326573326439,8.1461733501651,109421.567855775,0.0,1.0
2009-07-30,33.87,34.22,33.55,33.55,27228,8.2067487022633,8.29155419520077,8.12921225157761,8.12921225157761,112372.438033306,0.0,1.0
2009-07-31,34.17,34.3499,33.26,33.26,18955,8.27943912478113,8.32302914815099,8.0589448431437,8.0589448431437,78229.0128882519,0.0,1.0
2009-08-03,34.05,34.45,33.98,34.11,18930,8.250362955774,8.34728351913111,8.2334018571865,8.26490104027756,78125.8356093172,0.0,1.0
2009-08-04,34.1,34.6,33.77,34.1,11639,8.26247802619364,8.38362873039002,8.18251856142402,8.26247802619364,48035.2139808158,0.0,1.0
2009-08-05,34.43,34.44,33.91,34.26,24600,8.34243749096325,8.34486050504718,8.21644075859901,8.30124625153648,101526.442471696,0.0,1.0
2009-08-06,34.21,34.44,33.64,34.44,79392,8.28913118111684,8.34486050504718,8.15101937833296,8.34486050504718,327658.02116719,0.0,1.0
2009-08-07,35.06,35.21,33.87,33.88,127412,8.4950873782507,8.53143258950962,8.2067487022633,8.20917171634722,525840.938544867,0.0,1.0
2009-08-10,34.71,35.19,34.19,34.19,35237,8.41028188531323,8.52658656134176,8.28428515294898,8.28428515294898,145426.311112811,0.0,1.0
2009-08-11,34.5,34.6,34.28,34.6,15168,8.35939858955074,8.38362873039002,8.30609227970433,8.38362873039002,62599.7186752311,0.0,1.0
2009-08-12,34.77,35.25,34.23,34.64,41989,8.4248199698168,8.54112464584533,8.29397720928469,8.39332078672573,173292.430607481,0.0,1.0
2009-08-13,34.54,35.06,34.44,35.06,29935,8.36909064588646,8.4950873782507,8.34486050504718,8.4950873782507,123544.47379635,0.0,1.0
2009-08-14,34.51,35.28,34.3,34.65,10115,8.36182160363467,8.54839368809711,8.31093830787219,8.39574380080966,41745.5270569595,0.0,1.0
2009-08-17,33.7,34.11,33.57,34.11,15481,8.16555746283652,8.26490104027756,8.13405827974546,8.26490104027756,63891.4982074929,0.0,1.0
2009-08-18,34.03,34.48,33.89,33.9,16311,8.24551692760614,8.35455256138289,8.21159473043115,8.21401774451508,67316.9838681233,0.0,1.0
2009-08-19,34.01,34.44,33.89,34.01,13310,8.24067089943828,8.34486050504718,8.21159473043115,8.24067089943828,54931.5833048079,0.0,1.0
2009-08-20,34.98,36.54,34.18,34.18,78082,8.47570326557928,8.85369346267201,8.28186213886506,8.28186213886506,322251.531751015,0.0,1.0
2009-08-21,34.45,35.34,34.44,35.04,20747,8.34728351913111,8.56293177260068,8.34486050504718,8.49024135008284,85624.7602422876,0.0,1.0
2009-08-24,33.7,35.07,33.48,34.7,28417,8.16555746283652,8.49751039233463,8.11225115299011,8.4078588712293,117279.549419438,0.0,1.0
2009-08-25,33.69,34.0,33.5,33.76,18148,8.1631344487526,8.23824788535436,8.11709718115797,8.18009554734009,74898.4503242413,0.0,1.0
2009-08-26,33.68,34.36,33.03,34.01,34033,8.16071143466867,8.32547639237576,8.00321551921336,8.24067089943828,140457.293359318,0.0,1.0
2009-08-27,33.31,33.83,33.13,33.83,20726,8.07105991356334,8.19705664592759,8.02744566005264,8.19705664592759,85538.0913279826,0.0,1.0
2009-08-28,33.04,33.9,33.01,33.57,20297,8.00563853329729,8.21401774451508,7.99836949104551,8.13405827974546,83767.569221464,0.0,1.0
2009-08-31,32.54,33.18,32.25,33.11,26718,7.88448782910091,8.03956073047228,7.814220420667,8.02259963188479,110267.621543039,0.0,1.0
2009-09-01,32.21,32.65,32.01,32.28,33236,7.80452836433129,7.91114098402411,7.75606808265273,7.82148946291878,137168.001706882,0.0,1.0
2009-09-02,32.12,32.445,32.0,32.02,19085,7.78272123757594,7.86146919530359,7.75364506856881,7.75849109673666,78765.5347387121,0.0,1.0
2009-09-03,32.51,32.614,32.12,32.12,7005,7.87721878684912,7.90241813332197,7.78272123757594,7.78272123757594,28910.273557489,0.0,1.0
2009-09-04,33.29,33.44,32.37,32.37,27506,8.06621388539549,8.1025590966544,7.84329658967413,7.84329658967413,113519.76937506,0.0,1.0
2009-09-08,33.36,33.36,32.907,33.0,212811,8.08317498398298,8.08317498398298,7.97341244598105,7.99594647696158,878290.396294475,0.0,1.0
2009-09-09,33.3,33.9,33.11,33.62,19595,8.06863689947941,8.21401774451508,8.02259963188479,8.1461733501651,80870.351228979,0.0,1.0
2009-09-10,33.53,33.71,33.09,33.09,57230,8.12436622340975,8.16798047692045,8.01775360371693,8.01775360371693,236193.426937202,0.0,1.0
2009-09-11,33.17,34.17,32.96,33.79,60984,8.03713771638835,8.27943912478113,7.98625442062587,8.18736458959187,251686.527142029,0.0,1.0
2009-09-14,33.57,33.8125,32.59,33.19,33340,8.13405827974546,8.19281637128071,7.89660289952054,8.04198374455621,137597.21918725,0.0,1.0
2009-09-15,33.27,33.44,33.04,33.39,34389,8.06136785722763,8.1025590966544,8.00563853329729,8.09044402623476,141926.537811348,0.0,1.0
2009-09-16,33.18,33.48,33.13,33.17,69639,8.03956073047228,8.11225115299011,8.02744566005264,8.03713771638835,287406.501109205,0.0,1.0
2009-09-17,33.89,33.89,33.14,33.14,78765,8.21159473043115,8.21159473043115,8.02986867413657,8.02986867413657,325070.335011509,0.0,1.0
2009-09-18,34.39,34.55,33.9,34.03,33684,8.33274543462754,8.37151365997038,8.21401774451508,8.24551692760614,139016.938545391,0.0,1.0
2009-09-21,34.24,34.2625,33.63,34.0,37544,8.29640022336862,8.30185200505746,8.14859636424903,8.23824788535436,154947.510412901,0.0,1.0
2009-09-22,34.31,34.5,34.231,34.47,9800,8.31336132195612,8.35939858955074,8.29421951069309,8.35212954729896,40445.4933423829,0.0,1.0
2009-09-23,34.27,34.58,33.69,34.25,36856,8.30366926562041,8.37878270222217,8.1631344487526,8.29882323745255,152108.071696619,0.0,1.0
2009-09-24,34.58,34.79,34.4,34.49,78515,8.37878270222217,8.42966599798465,8.33516844871147,8.35697557546682,324038.562222163,0.0,1.0
2009-09-25,34.04,34.57,33.46,34.57,88537,8.24793994169007,8.37635968813824,8.10740512482226,8.37635968813824,365400.269801485,0.0,1.0
2009-09-28,33.54,34.3,33.42,33.95,80341,8.12678923749368,8.31093830787219,8.09771306848655,8.22613281493472,331574.63067555,0.0,1.0
2009-09-29,33.99,34.11,33.29,33.37,85892,8.23582487127043,8.26490104027756,8.06621388539549,8.08559799806691,354484.1136902,0.0,1.0
2009-09-30,34.25,34.62,33.65,33.9,47774,8.29882323745255,8.38847475855788,8.15344239241688,8.21401774451508,197167.652952959,0.0,1.0
2009-10-01,33.72,34.3,33.08,34.3,38170,8.17040349100438,8.31093830787219,8.015330589633,8.31093830787219,157531.069477424,0.0,1.0
2009-10-02,33.72,33.93,33.14,33.34,17000,8.17040349100438,8.22128678676686,8.02986867413657,8.07832895581513,70160.5496755622,0.0,1.0
2009-10-05,34.44,34.84,33.82,33.94,43638,8.34486050504718,8.44178106840429,8.19463363184366,8.22370980085079,180098.003926011,0.0,1.0
2009-10-06,35.64,35.64,34.44,34.44,96814,8.63562219511851,8.63562219511851,8.34486050504718,8.34486050504718,399560.20331117,0.0,1.0
2009-10-07,35.62,35.98,35.2,35.64,23555,8.63077616695065,8.71800467397205,8.52900957542569,8.63562219511851,97213.6322122276,0.0,1.0
2009-10-08,36.25,36.37,35.79,35.9,43800,8.7834260542381,8.81250222324523,8.67196740637742,8.69862056130063,180766.592693507,0.0,1.0
2009-10-09,36.49,36.66,36.06,36.34,28518,8.84157839225237,8.88276963167914,8.73738878664347,8.80523318099345,117696.385626334,0.0,1.0
2009-10-12,36.97,37.28,36.49,36.49,44692,8.9578830682809,9.03299650488266,8.84157839225237,8.84157839225237,184447.958005896,0.0,1.0
2009-10-13,36.52,36.779,36.2,36.71,58195,8.84884743450415,8.91160349927788,8.77131098381846,8.89488470209878,240176.069904079,0.0,1.0
2009-10-14,36.85,37.5,36.58,36.62,57958,8.92880689927377,9.08630281472907,8.86338551900772,8.87307757534343,239197.949299779,0.0,1.0
2009-10-15,35.7,36.855,35.63,36.85,79390,8.65016027962208,8.93001840631573,8.63319918103458,8.92880689927377,327649.766984876,0.0,1.0
2009-10-16,36.39,36.56,35.16,35.92,135375,8.81734825141309,8.85853949083986,8.51931751908998,8.70346658946849,558704.965431132,0.0,1.0
2009-10-19,36.79,36.98,36.4,36.54,32022,8.9142688147702,8.96030608236483,8.81977126549702,8.85369346267201,132157.713041815,0.0,1.0
2009-10-20,35.88,36.84,35.51,36.84,103561,8.69377453313277,8.92638388518984,8.60412301202745,8.92638388518984,427405.687350053,0.0,1.0
2009-10-21,36.0,36.2644,35.808,35.98,82130,8.72285070213991,8.78691519451896,8.67632883172849,8.71800467397205,338957.996756113,0.0,1.0
2009-10-22,36.12,36.15,35.55,35.84,63359,8.75192687114704,8.75919591339882,8.61381506836316,8.68408247679706,261488.36864082,0.0,1.0
2009-10-23,35.87,36.24,35.79,36.09,38303,8.69135151904885,8.78100304015417,8.67196740637742,8.74465782889526,158079.972601356,0.0,1.0
2009-10-26,35.74,36.1,35.49,36.03,41430,8.65985233595779,8.74708084297919,8.59927698385959,8.73011974439169,170985.386650503,0.0,1.0
2009-10-27,35.6,35.89,35.44,35.53,104800,8.6259301387828,8.6961975472167,8.58716191343995,8.6089690401953,432519.153294054,0.0,1.0
2009-10-28,35.01,35.67,35.0,35.34,92192,8.48297230783106,8.64289123737029,8.48054929374713,8.56293177260068,380484.787981731,0.0,1.0
2009-10-29,35.83,35.85,35.13,35.13,23730,8.68165946271314,8.68650549088099,8.51204847683819,8.51204847683819,97935.8731647701,0.0,1.0
2009-10-30,35.42,36.01,35.11,35.78,36481,8.5823158852721,8.72527371622384,8.50720244867034,8.6695443922935,150560.412512599,0.0,1.0
2009-11-02,35.33,36.22,34.88,35.43,39024,8.56050875851675,8.77615701198632,8.45147312474,8.58473889935603,161055.605325832,0.0,1.0
2009-11-03,35.19,35.389,34.88,34.88,20715,8.52658656134176,8.57480454161192,8.45147312474,8.45147312474,85492.6933252513,0.0,1.0
2009-11-04,36.06,36.2386,35.5,35.5,25383,8.73738878664347,8.78066381818242,8.60169999794352,8.60169999794352,104757.954847929,0.0,1.0
2009-11-05,37.19,37.25,36.14,36.14,37544,9.01118937812731,9.02572746263088,8.7567728993149,8.7567728993149,154947.510412901,0.0,1.0
2009-11-06,37.48,37.83,36.82,37.43,35130,9.08145678656121,9.16626227949869,8.92153785702198,9.06934171614158,144984.712358971,0.0,1.0
2009-11-09,39.24,39.25,37.52,37.52,47452,9.5079072653325,9.51033027941643,9.09114884289693,9.09114884289693,195838.729600281,0.0,1.0
2009-11-10,39.6,39.87,38.91,38.91,34496,9.5951357723539,9.66055715261995,9.42794780056288,9.42794780056288,142368.136565188,0.0,1.0
2009-11-11,38.8,39.94,38.63,39.92,64395,9.40129464563968,9.67751825120744,9.36010340621291,9.67267222303959,265764.035079872,0.0,1.0
2009-11-12,38.64,38.95,38.6,38.7,30419,9.36252642029683,9.4376398568986,9.35283436396112,9.3770645048004,125541.985916525,0.0,1.0
2009-11-13,37.43,38.8,37.11,38.56,165771,9.06934171614158,9.40129464563968,8.99180526545589,9.34314230762541,684152.028251037,0.0,1.0
2009-11-16,37.54,38.0488,37.21,37.59,64473,9.09599487106478,9.21927782765503,9.01603540629517,9.10810994148442,266085.948190149,0.0,1.0
2009-11-17,37.4,37.81,37.27,37.44,125004,9.06207267388979,9.16141625133083,9.03057349079873,9.0717647302255,515902.903037881,0.0,1.0
2009-11-18,36.7,37.38,36.7,37.37,39357,8.89246168801485,9.05722664572194,8.89246168801485,9.05480363163801,162429.926681241,0.0,1.0
2009-11-19,35.78,36.86,35.65,36.67,108209,8.6695443922935,8.93122991335769,8.63804520920244,8.88519264576307,446588.407049583,0.0,1.0
2009-11-20,37.0182,37.0182,35.76,35.76,142468,8.96956199616543,8.96956199616543,8.66469836412564,8.66469836412564,587978.423010471,0.0,1.0
2009-11-23,37.2,37.6,36.9,37.6,83394,9.01361239221124,9.11053295556835,8.9409219696934,9.11053295556835,344174.639979049,0.0,1.0
2009-11-24,37.06,37.4,36.42,37.4,21119,8.97969019503625,9.06207267388979,8.82461729366487,9.06207267388979,87160.0381528352,0.0,1.0
2009-11-25,37.05,37.35,36.59,37.35,24400,8.97726718095232,9.04995760347015,8.86580853309164,9.04995760347015,100701.024240219,0.0,1.0
2009-11-27,37.18,37.18,36.22,36.55,10722,9.00876636404338,9.00876636404338,8.77615701198632,8.85611647675593,44250.6713894929,0.0,1.0
2009-11-30,36.05,36.89,36.05,36.89,76890,8.73496577255955,8.93849895560948,8.73496577255955,8.93849895560948,317332.039091411,0.0,1.0
2009-12-01,38.09,38.14,36.69,36.71,80784,9.22926064568081,9.24137571610045,8.89003867393092,8.89488470209878,333402.932058272,0.0,1.0
2009-12-02,37.6,38.08,37.6,38.08,23118,9.11053295556835,9.22683763159688,9.11053295556835,9.22683763159688,95410.0933764499,0.0,1.0
2009-12-03,37.96,38.35,37.69,38.0,53454,9.19776146258975,9.29225901186293,9.1323400823237,9.20745351892546,220609.530726912,0.0,1.0
2009-12-04,37.91,38.36,37.84,38.16,42872,9.18564639217011,9.29468202594686,9.16868529358261,9.2462217442683,176936.652099453,0.0,1.0
2009-12-07,37.9,38.36,37.89,38.1,13515,9.18322337808618,9.29468202594686,9.18080036400225,9.23168365976474,55777.636992072,0.0,1.0
2009-12-08,37.47,37.8,36.98,37.8,25799,9.07903377247729,9.1589932372469,8.96030608236483,9.1589932372469,106474.824769402,0.0,1.0
2009-12-09,37.74,38.39,37.11,37.62,120763,9.14445515274334,9.30195106819864,8.99180526545589,9.1153789837362,498399.909439407,0.0,1.0
2009-12-10,38.8,38.93,38.16,38.67,94327,9.40129464563968,9.43279382873074,9.2462217442683,9.36979546254862,389296.12760275,0.0,1.0
2009-12-11,39.48,39.5775,39.11,39.11,58564,9.56605960334676,9.58968399066506,9.47640808224144,9.47640808224144,241698.966541155,0.0,1.0
2009-12-14,39.5875,39.9,39.48,39.9,13131,9.59210700474899,9.66782619487173,9.56605960334676,9.66782619487173,54192.8339876358,0.0,1.0
2009-12-15,39.4,39.67,39.07,39.51,36373,9.54667549067534,9.61209687094139,9.46671602590573,9.57332864559855,150114.686667602,0.0,1.0
2009-12-16,39.44,39.81,39.14,39.77,42765,9.55636754701105,9.64601906811638,9.48367712449322,9.63632701178067,176495.053345613,0.0,1.0
2009-12-17,38.86,39.33,38.79,39.3,14018,9.41583273014324,9.52971439208785,9.39887163155575,9.52244534983607,57853.5638442372,0.0,1.0
2009-12-18,38.31,39.04,37.985,38.73,78318,9.28256695552722,9.45944698365394,9.20381899779957,9.38433354705218,323225.525264158,0.0,1.0
2009-12-21,38.61,38.94,38.18,38.23,21091,9.35525737804505,9.43521684281467,9.25106777243616,9.2631828428558,87044.4796004284,0.0,1.0
2009-12-22,38.76,38.92,38.52,38.92,25641,9.39160258930397,9.43037081464681,9.3334502512897,9.43037081464681,105822.744366535,0.0,1.0
2009-12-23,38.83,38.84,38.45,38.58,10116,9.40856368789146,9.41098670197539,9.31648915270221,9.34798833579327,41749.6541481169,0.0,1.0
2009-12-24,38.91,39.14,38.76,39.03,3172,9.42794780056288,9.48367712449322,9.39160258930397,9.45702396957002,13091.1331512284,0.0,1.0
2009-12-28,38.91,38.91,38.91,38.91,0,9.42794780056288,9.42794780056288,9.42794780056288,9.42794780056288,0,0.0,1.0
2009-12-29,38.38,38.45,38.18,38.23,9878,9.32082852862512,9.33782847643657,9.27225724916381,9.28440006902913,40674.2425134949,0.087909,1.0
2009-12-30,38.92,38.92,38.07,38.63,15207,9.45197098317065,9.45197098317065,9.24554304546009,9.38154262795175,62617.2510531198,0.0,1.0
2009-12-31,39.02,39.42,39.02,39.17,3672,9.4762566229013,9.57339918182392,9.4762566229013,9.51268508249728,15120.0464172457,0.0,1.0
2010-01-04,39.28,39.32,38.88,39.11,18804,9.539399286201,9.54911354209326,9.44225672727839,9.49811369865889,77428.4729928891,0.0,1.0
2010-01-05,39.37,39.69,39.06,39.41,16768,9.56125636195859,9.63897040909669,9.48597087879356,9.57097061785085,69044.9178443291,0.0,1.0
2010-01-06,40.01,40.32,39.49,39.49,31140,9.71668445623478,9.79196993939981,9.59039912963538,9.59039912963538,128223.923048211,0.0,1.0
2010-01-07,40.66,41.05,39.65,39.72,41505,9.87454111448403,9.96925510943358,9.62925615320442,9.64625610101588,170903.465835453,0.0,1.0
2010-01-08,41.39,41.6455,40.23,40.23,29185,10.0518262845178,10.1138760940296,9.77011286364222,9.77011286364222,120173.898335326,0.0,1.0
2010-01-11,41.6,42.59,41.32,42.29,83090,10.1028261279522,10.3432539612857,10.0348263367064,10.2703970420937,342136.344446881,0.0,1.0
2010-01-12,41.37,41.45,41.05,41.16,9525,10.0469691565717,10.0663976683562,9.96925510943358,9.9959693131373,39220.7086395058,0.0,1.0
2010-01-13,41.3,41.45,41.1,41.45,17181,10.0299692087602,10.0663976683562,9.98139792929891,10.0663976683562,70745.5113002994,0.0,1.0
2010-01-14,41.13,41.44,41.0,41.44,75560,9.98868362121811,10.0639691043831,9.95711228956826,10.0639691043831,311130.366908248,0.0,1.0
2010-01-15,41.15,41.58,40.87,41.53,42814,9.99354074916424,10.0979690000061,9.92554095791841,10.0858261801407,176293.482382342,0.0,1.0
2010-01-19,42.78,42.78,41.31,41.31,77949,10.3893966767739,10.3893966767739,10.0323977727333,10.0323977727333,320967.455930797,0.0,1.0
2010-01-20,42.44,42.89,41.55,42.89,48368,10.3068255016897,10.4161108804776,10.0906833080869,10.4161108804776,199162.964354395,0.0,1.0
2010-01-21,41.76,42.82,41.28,42.57,35221,10.1416831515212,10.3991109326662,10.0251120808141,10.3383968333395,145028.092282629,0.0,1.0
2010-01-22,41.02,41.52,40.78,41.52,43683,9.96196941751439,10.0833976161677,9.90368388216082,10.0833976161677,179871.728661369,0.0,1.0
2010-01-25,40.89,41.33,40.85,41.33,17358,9.93039808586454,10.0372549006794,9.92068382997228,10.0372549006794,71474.3370671436,0.0,1.0
2010-01-26,40.18,40.43,37.55,37.55,17163,9.75797004377689,9.81868414310353,9.11925771886068,9.11925771886068,70671.393425705,0.0,1.0
2010-01-27,39.7,40.25,38.92,39.94,51550,9.64139897306975,9.77496999158835,9.45197098317065,9.69968450842332,212265.357518796,0.0,1.0
2010-01-28,38.78,38.95,37.65,38.53,54385,9.41797108754773,9.45925667508985,9.14354335859134,9.3572569882211,223938.922767405,0.0,1.0
2010-01-29,38.55,39.14,38.54,38.86,111041,9.36211411616723,9.50539939057809,9.35968555219416,9.43739959933226,457229.050712795,0.0,1.0
2010-02-01,38.26,38.83,37.26,38.83,85216,9.29168576094833,9.43011390741306,9.04882936364179,9.43011390741306,350890.488968413,0.0,1.0
2010-02-02,37.99,38.31,37.72,38.31,71631,9.22611453367556,9.30382858081366,9.1605433064028,9.30382858081366,294952.081948183,0.0,1.0
2010-02-03,37.52,37.73,37.25,37.73,59500,9.11197202694149,9.16297187037586,9.04640079966872,9.16297187037586,245000.752131297,0.0,1.0
2010-02-04,35.54,37.24,35.47,37.17,86113,8.63111636027453,9.04397223569566,8.61411641246307,9.0269722878842,354584.029719031,0.0,1.0
2010-02-05,35.66,35.89,34.81,35.5,120581,8.66025912795132,8.71611609933182,8.45383119024076,8.62140210438227,496511.524247796,0.0,1.0
2010-02-08,36.22,36.32,35.42,35.42,46314,8.79625871044298,8.82054435017364,8.60197359259775,8.60197359259775,190705.291331242,0.0,1.0
2010-02-09,36.97,37.15,36.3,36.3,20835,8.97840100842289,9.02211515993807,8.8156872222275,8.8156872222275,85791.4398429507,0.0,1.0
2010-02-10,37.42,37.8,37.0,37.17,27254,9.08768638721083,9.17997181818732,8.98568670034209,9.0269722878842,112222.697455233,0.0,1.0
2010-02-11,37.92,38.2399,37.46,37.55,39528,9.20911458586411,9.28680434736247,9.09740064310309,9.11925771886068,162762.852609175,0.0,1.0
2010-02-12,37.76,38.22,37.6,37.9,31429,9.17025756229506,9.28197150505607,9.13140053872601,9.20425745791797,129413.926701421,0.0,1.0
2010-02-16,38.59,38.87,37.96,38.15,37896,9.37182837205949,9.43982816330532,9.21882884175637,9.26497155724461,156042.831979288,0.0,1.0
2010-02-17,39.54,39.69,38.96,39.16,35874,9.6025419495007,9.63897040909669,9.46168523906291,9.51025651852422,147716.924066523,0.0,1.0
2010-02-18,39.95,40.16,39.06,39.4,58484,9.70211307239639,9.75311291583076,9.48597087879356,9.56854205387779,240817.209876416,0.0,1.0
2010-02-19,39.26,39.785,38.909,39.76,25087,9.53454215825487,9.66204176684081,9.44929956280028,9.65597035690814,103299.728886014,0.0,1.0
2010-02-22,38.26,39.39,38.11,39.39,64660,9.29168576094833,9.56611348990472,9.25525730135235,9.56611348990472,266247.876181675,0.0,1.0
2010-02-23,37.64,38.18,37.1,37.93,20800,9.14111479461827,9.27225724916381,9.00997234007274,9.21154314983717,85647.3217534617,0.0,1.0
2010-02-24,37.84,38.22,37.56,37.57,17673,9.18968607407958,9.28197150505607,9.12168628283375,9.12411484680682,72771.3998725446,0.0,1.0
2010-02-25,38.22,38.37,37.5,37.77,30985,9.28197150505607,9.31839996465205,9.10711489899536,9.17268612626812,127585.68579476,0.0,1.0
2010-02-26,38.68,38.7,38.11,38.47,50658,9.39368544781708,9.39854257576321,9.25525730135235,9.3426856043827,208592.405066676,0.0,1.0
2010-03-01,38.52,39.77,37.89,37.97,85962,9.35482842424803,9.65839892088121,9.20182889394491,9.22125740572943,353962.263104379,0.0,1.0
2010-03-02,39.8,39.97,38.85,38.96,24450,9.6656846128004,9.70697020034252,9.43497103535919,9.46168523906291,100676.779657314,0.0,1.0
2010-03-03,39.0,39.85,37.78,39.85,87232,9.47139949495517,9.67782743266573,9.17511469024119,9.67782743266573,359191.690922979,0.0,1.0
2010-03-04,38.5,38.75,37.78,38.72,60999,9.3499712963019,9.41068539562854,9.17511469024119,9.40339970370934,251173.124021125,0.0,1.0
2010-03-05,38.46,39.0,38.08,38.74,18700,9.34025704040964,9.47139949495517,9.24797160943315,9.40825683165547,77000.2363841218,0.0,1.0
2010-03-08,39.55,39.75,38.8,38.8,54944,9.60497051347377,9.65354179293508,9.42282821549386,9.42282821549386,226240.694539529,0.0,1.0
2010-03-09,39.29,39.66,38.83,39.65,26464,9.54182785017407,9.63168471717749,9.43011390741306,9.62925615320442,108969.746292481,0.0,1.0
2010-03-10,38.46,38.9,38.1,38.9,27548,9.34025704040964,9.44711385522452,9.25282873737928,9.44711385522452,113433.289406941,0.0,1.0
2010-03-11,38.74,39.04,38.19,38.19,43783,9.40825683165547,9.48111375084743,9.27468581313687,9.27468581313687,180283.494631337,0.0,1.0
2010-03-12,38.3,38.9,38.17,38.9,14115,9.30140001684059,9.44711385522452,9.26982868519074,9.44711385522452,58120.7666610631,0.0,1.0
2010-03-15,37.71,38.3,37.57,38.0,27347,9.15811474242973,9.30140001684059,9.12411484680682,9.22854309764863,112605.639807304,0.0,1.0
2010-03-16,37.8,37.85,37.4499,37.51,22177,9.17997181818732,9.19211463805265,9.0949477934903,9.10954346296842,91317.3391599288,0.0,1.0
2010-03-17,37.71,38.05,37.32,38.05,33620,9.15811474242973,9.24068591751396,9.06340074748018,9.24068591751396,138435.719103432,0.0,1.0
2010-03-18,37.84,38.04,37.49,37.49,13820,9.18968607407958,9.23825735354089,9.10468633502229,9.10468633502229,56906.0570496558,0.0,1.0
2010-03-19,37.49,38.26,36.57,38.12,94954,9.10468633502229,9.29168576094833,8.88125844950027,9.25768586532541,390988.259123952,0.0,1.0
2010-03-22,37.55,37.63,36.881,37.13,99165,9.11925771886068,9.13868623064521,8.95678678906261,9.01725803199194,408327.724119328,0.0,1.0
2010-03-23,37.37,37.72,37.23,37.72,123385,9.07554356734551,9.1605433064028,9.04154367172259,9.1605433064028,508057.442045715,0.0,1.0
2010-03-24,37.31,37.46,37.16,37.43,27799,9.06097218350711,9.09740064310309,9.02454372391113,9.0901149511839,114466.821991562,0.0,1.0
2010-03-25,36.61,37.7,36.61,37.31,33207,8.89097270539253,9.15568617845667,8.89097270539253,9.06097218350711,136735.125647462,0.0,1.0
2010-03-26,36.76,37.09,36.477,36.74,37848,8.92740116498851,9.00754377609968,8.85867280455076,8.92254403704239,155845.184313703,0.0,1.0
2010-03-29,37.15,37.1991,36.53,36.56,15972,9.02211515993807,9.03403940904582,8.87154419360801,8.87882988552721,65767.2607233793,0.0,1.0
2010-03-30,37.47,37.61,37.12,37.3,19257,9.09982920707616,9.13382910269908,9.01482946801887,9.05854361953405,79293.7728368467,0.0,1.0
2010-03-31,37.51,37.74,37.42,37.47,52871,9.10954346296842,9.16540043434893,9.08768638721083,9.09982920707616,217704.78598208,0.0,1.0
2010-04-01,37.87,38.179,37.69,37.75,99652,9.19697176599878,9.2720143927665,9.1532576144836,9.16782899832199,410333.024393075,0.0,1.0
2010-04-05,38.58,38.81,37.86,38.25,28326,9.36939980808642,9.42525677946693,9.19454320202571,9.28925719697526,116636.828653296,0.0,1.0
2010-04-06,38.66,38.98,38.43,38.58,88405,9.38882831987095,9.46654236700904,9.33297134849044,9.36939980808642,364021.70575071,0.0,1.0
2010-04-07,38.74,39.08,38.4,38.65,159475,9.40825683165547,9.49082800673969,9.32568565657125,9.38639975589788,656663.78060737,0.0,1.0
2010-04-08,38.5,38.93,38.3,38.93,61152,9.3499712963019,9.45439954714371,9.30140001684059,9.45439954714371,251803.125955177,0.0,1.0
2010-04-09,39.24,39.28,38.45,38.74,146295,9.52968503030874,9.539399286201,9.33782847643657,9.40825683165547,602393.025765513,0.0,1.0
2010-04-12,39.81,39.87,39.0,39.3,38060,9.66811317677347,9.68268456061186,9.47139949495517,9.54425641414713,156718.128170036,0.0,1.0
2010-04-13,40.09,40.56,39.9,40.56,156885,9.7361129680193,9.85025547475338,9.68997025253106,9.85025547475338,645999.041985185,0.0,1.0
2010-04-14,40.45,40.69,40.2,40.32,152124,9.82354127104966,9.88182680640323,9.76282717172302,9.79196993939981,626394.864154981,0.0,1.0
2010-04-15,40.3,40.52,39.95,40.51,47259,9.78711281145368,9.84054121886112,9.70211307239639,9.83811265488805,194596.479747444,0.0,1.0
2010-04-16,40.15,40.59,39.87,40.59,71380,9.75068435185769,9.85754116667258,9.68268456061186,9.85754116667258,293918.549363562,0.0,1.0
2010-04-19,40.15,40.15,40.15,40.15,0,9.75068435185769,9.75068435185769,9.75068435185769,9.75068435185769,0,0.0,1.0
2010-04-20,39.29,39.53,38.68,39.1,155105,9.754209655321,9.81379250890402,9.60276990246414,9.70703989623444,624763.631841318,0.874516,1.0
2010-04-21,39.73,39.86,39.36,39.65,62937,9.86344488688987,9.89571893258068,9.77158798761604,9.84358393569553,253510.516728649,0.0,1.0
2010-04-22,39.65,39.76,39.02,39.73,41556,9.84358393569553,9.87089274358775,9.68717894504009,9.86344488688987,167387.753359323,0.0,1.0
2010-04-23,40.72,40.89,39.68,39.77,103672,10.1092241579199,10.1514286792078,9.85103179239341,9.87337536248705,417591.278425923,0.0,1.0
2010-04-26,41.18,41.2,40.59,40.84,96676,10.2234246272873,10.2283898650859,10.076950112229,10.1390155847114,389411.359220472,0.0,1.0
2010-04-27,41.41,41.96,40.99,41.25,376435,10.280524861971,10.4170689014321,10.1762548682008,10.2408029595824,1516281.85907732,0.0,1.0
2010-04-28,41.5,42.0,41.39,41.61,105137,10.3028684320647,10.4269993770293,10.2755596241725,10.3301772399569,423492.304960514,0.0,1.0
2010-04-29,42.07,42.27,41.72,41.72,51469,10.4443777093244,10.4940300873102,10.3574860478491,10.3574860478491,207317.361575969,0.0,1.0
2010-04-30,43.15,43.21,42.41,42.62,227749,10.712500550448,10.7273962638437,10.5287867519003,10.5809217487855,917373.987867755,0.0,1.0
2010-05-03,43.35,43.5,42.75,43.5,188051,10.7621529284338,10.7993922119232,10.6131957944763,10.7993922119232,757470.26679599,0.0,1.0
2010-05-04,43.15,43.33,42.82,43.33,174262,10.712500550448,10.7571876906352,10.6305741267713,10.7571876906352,701928.113290555,0.0,1.0
2010-05-05,43.08,43.15,42.42,42.61,132257,10.6951222181529,10.712500550448,10.5312693707996,10.5784391298862,532731.785928484,0.0,1.0
2010-05-06,42.4,43.35,40.85,43.0,115216,10.526304133001,10.7621529284338,10.1414982036107,10.6752612669586,464090.561917601,0.0,1.0
2010-05-07,41.55,42.63,40.71,42.62,133084,10.3152815265611,10.5834043676848,10.1067415390206,10.5809217487855,536062.945617294,0.0,1.0
2010-05-10,42.94,43.15,41.98,42.38,72505,10.6603655535628,10.712500550448,10.4220341392307,10.5213388952024,292050.463406434,0.0,1.0
2010-05-11,42.73,43.08,42.7,42.86,40400,10.6082305566777,10.6951222181529,10.6007826999798,10.6405046023685,162731.380203019,0.0,1.0
2010-05-12,42.8,42.96,42.49,42.62,60077,10.6256088889727,10.6653307913614,10.5486477030947,10.5809217487855,241990.423971703,0.0,1.0
2010-05-13,42.88,43.23,42.57,42.79,58397,10.6454698401671,10.7323615016423,10.568508654289,10.6231262700734,235223.376478111,0.0,1.0
2010-05-14,41.91,42.7,41.8,42.7,51399,10.4046558069357,10.6007826999798,10.3773469990435,10.6007826999798,207035.401263737,0.0,1.0
2010-05-17,41.83,42.11,41.17,41.76,65430,10.3847948557413,10.4543081849215,10.220942008388,10.3674165234463,263552.331848603,0.0,1.0
2010-05-18,41.47,42.59,41.2905,41.93,69624,10.2954205753668,10.5734738920876,10.2508575661245,10.4096210447343,280445.782555817,0.0,1.0
2010-05-19,41.11,41.46,40.55,41.46,49398,10.2060462949923,10.2929379564675,10.0670196366319,10.2929379564675,198975.364338334,0.0,1.0
2010-05-20,40.03,40.75,39.7,40.75,154903,9.93792345386866,10.1166720146177,9.855997030192,10.1166720146177,623949.974940303,0.0,1.0
2010-05-21,40.23,40.25,39.15,39.51,42002,9.98757583185451,9.99254106965309,9.7194529907309,9.80882727110544,169184.243348693,0.0,1.0
2010-05-24,40.08,40.59,39.81,40.56,64590,9.95033654836512,10.076950112229,9.88330583808422,10.0695022555312,260168.808101807,0.0,1.0
2010-05-25,38.87,39.68,38.25,38.96,235416,9.6499396615507,9.85103179239341,9.49601728979456,9.67228323164434,948256.698066186,0.0,1.0
2010-05-26,39.44,40.0,38.64,38.64,193358,9.79144893881039,9.93047559717078,9.59283942686697,9.59283942686697,778846.886467706,0.0,1.0
2010-05-27,41.13,41.19,39.9,39.9,114365,10.2110115327909,10.2259072461866,9.90564940817785,9.90564940817785,460662.730121737,0.0,1.0
2010-05-28,40.89,41.77,40.6,41.67,88003,10.1514286792078,10.3698991423456,10.0794327311283,10.3450729533527,354476.47653481,0.0,1.0
2010-06-01,40.46,41.09,40.45,41.0,80366,10.0446760665382,10.2010810571937,10.0421934476389,10.1787374871,323714.606470195,0.0,1.0
2010-06-02,41.11,41.2295,40.155,40.4,63148,10.2060462949923,10.2357135908388,9.96895619010981,10.0297803531425,254360.425669807,0.0,1.0
2010-06-03,41.52,42.37,41.38,42.04,52786,10.3078336698633,10.5188562763031,10.2730770052732,10.4369298526265,212622.243450409,0.0,1.0
2010-06-04,41.34,41.57,41.12,41.39,51213,10.263146529676,10.3202467643597,10.2085289138916,10.2755596241725,206286.192434089,0.0,1.0
2010-06-07,41.25,41.77,41.13,41.7,47416,10.2408029595824,10.3698991423456,10.2110115327909,10.3525208100505,190991.859497681,0.0,1.0
2010-06-08,41.43,41.88,41.15,41.64,57607,10.2854900997696,10.3972079502378,10.2159767705894,10.3376250966548,232041.25295434,0.0,1.0
2010-06-09,43.48,44.0,42.07,42.42,106491,10.7944269741246,10.9235231568879,10.4443777093244,10.5312693707996,428946.222999994,0.0,1.0
2010-06-10,44.24,44.43,43.92,43.93,43592,10.9831060104709,11.0302757695574,10.9036622056935,10.9061448245928,175588.770440841,0.0,1.0
2010-06-11,43.84,44.5,43.61,44.11,78128,10.8838012544992,11.0476541018525,10.8267010198154,10.9508319647801,314699.932487659,0.0,1.0
2010-06-14,45.17,45.67,44.2,44.65,34946,11.2139895681051,11.3381205130697,10.9731755348737,11.0848933853419,140762.643875611,0.0,1.0
2010-06-15,45.45,45.6,45.17,45.5,63040,11.2835028972853,11.3207421807747,11.2139895681051,11.2959159917818,253925.401188077,0.0,1.0
2010-06-16,46.08,46.2199,45.06,45.06,91551,11.4399078879407,11.4746397263418,11.1866807602129,11.1866807602129,368767.83636056,0.0,1.0
2010-06-17,46.69,46.94,46.16,46.5,45828,11.5913476407976,11.6534131132799,11.4597688391351,11.544177881711,184595.388414454,0.0,1.0
2010-06-18,46.57,47.27,46.56,47.27,24521,11.5615562140061,11.7353395369566,11.5590735951068,11.7353395369566,98770.6973752035,0.0,1.0
2010-06-21,47.07,47.49,46.7,46.79,31951,11.6856871589707,11.789957152741,11.5938302596969,11.6161738297905,128698.770516502,0.0,1.0
2010-06-22,46.21,46.96,46.2,46.9,19818,11.4721819336315,11.6583783510785,11.4696993147322,11.6434826376827,79826.99239761,0.0,1.0
2010-06-23,45.58,46.14,45.22,46.14,39291,11.3157769429761,11.4548036013365,11.2264026626016,11.4548036013365,158264.323256357,0.0,1.0
2010-06-24,44.92,45.41,44.63,45.28,26554,11.1519240956228,11.2735724216881,11.0799281475433,11.2412983759973,106959.630443341,0.0,1.0
2010-06-25,44.74,44.88,44.52,44.55,27417,11.1072369554355,11.1419936200256,11.0526193396511,11.060067196349,110435.798292727,0.0,1.0
2010-06-28,45.18,45.31,44.53,44.71,22149,11.2164721870044,11.2487462326952,11.0551019585504,11.0997890987376,89216.270794967,0.0,1.0
2010-06-29,43.64,44.7,43.328,44.7,47319,10.8341488765133,11.0973064798383,10.7566911668554,11.0973064798383,190601.143065017,0.0,1.0
2010-06-30,43.09,43.91,43.0,43.7,102785,10.6976048370522,10.9011795867942,10.6752612669586,10.8490445899091,414018.438469489,0.0,1.0
2010-07-01,43.76,43.76,42.56,42.85,56083,10.8639403033048,10.8639403033048,10.5660260353897,10.6380219834692,225902.574156583,0.0,1.0
2010-07-02,44.59,44.92,43.78,44.26,42605,11.0699976719461,11.1519240956228,10.8689055411034,10.9880712482695,171613.130038357,0.0,1.0
2010-07-06,44.95,45.09,44.51,44.71,38760,11.1593719523207,11.1941286169108,11.0501367207518,11.0997890987376,156125.452887846,0.0,1.0
2010-07-07,45.9,46.22,44.83,45.16,54220,11.3952207477535,11.4746645525308,11.1295805255291,11.2115069492058,218398.401846724,0.0,1.0
2010-07-08,46.89,46.96,45.46,46.37,97010,11.6410000187834,11.6583783510785,11.2859855161846,11.5119038360202,390756.712710271,0.0,1.0
2010-07-09,48.38,48.38,47.0,47.67,64123,12.0109102347781,12.0109102347781,11.6683088266757,11.8346442929283,258287.730018766,0.0,1.0
2010-07-12,48.18,48.5,47.79,48.15,71612,11.9612578567922,12.0407016615696,11.8644357197198,11.9538100000943,288453.455423233,0.0,1.0
2010-07-13,49.47,49.64,48.28,48.28,77780,12.281515694801,12.3237202160889,11.9860840457851,11.9860840457851,313298.186935415,0.0,1.0
2010-07-14,49.63,50.17,49.1,49.52,57471,12.3212375971896,12.4552990177514,12.1896587955271,12.2939287892974,231493.444347716,0.0,1.0
2010-07-15,49.26,49.77,49.13,49.77,16049,12.2293806979158,12.3559942617797,12.197106652225,12.3559942617797,64645.4435860954,0.0,1.0
2010-07-16,48.5,49.26,48.5,49.2,24193,12.0407016615696,12.2293806979158,12.0407016615696,12.2144849845201,97449.511912169,0.0,1.0
2010-07-19,48.84,49.02,48.45,48.88,34092,12.1251107041455,12.1697978443328,12.0282885670731,12.1350411797427,137322.72806637,0.0,1.0
2010-07-20,50.13,50.13,48.8,48.96,55985,12.4453685421543,12.4453685421543,12.1151802285483,12.154902130937,225507.829719456,0.0,1.0
2010-07-21,50.33,50.48,50.0,50.34,103472,12.4950209201401,12.5322602036295,12.4130944964635,12.4975035390394,416785.677533832,0.0,1.0
2010-07-22,51.3,51.79,50.69,50.69,30161,12.7358349533715,12.8574832794369,12.5843952005147,12.5843952005147,121488.642532259,0.0,1.0
2010-07-23,50.99,51.5899,50.62,51.0,67431,12.6588737674934,12.807806075262,12.5670168682196,12.6613563863927,271612.368774005,0.0,1.0
2010-07-26,52.76,52.76,50.65,51.35,64984,13.0982973126683,13.0982973126683,12.5744647249175,12.748248047868,261755.841859231,0.0,1.0
2010-07-27,54.29,54.4,53.19,53.19,42630,13.47813800426,13.5054468121523,13.2050499253378,13.2050499253378,171713.830149869,0.0,1.0
2010-07-28,53.65,54.63,53.29,54.6,48677,13.3192503947053,13.562547046836,13.2298761143308,13.5550991901381,196071.173122336,0.0,1.0
2010-07-29,52.96,54.59,52.78,54.11,43509,13.1479496906541,13.5526165712388,13.1032625504668,13.4334508640728,175254.446070623,0.0,1.0
2010-07-30,52.92,53.04,52.19,52.92,42502,13.1380192150569,13.1678106418485,12.9567880354086,13.1380192150569,171198.245578929,0.0,1.0
2010-08-02,53.59,53.98,53.0,53.98,77225,13.3043546813095,13.401176818382,13.1578801662513,13.401176818382,311062.644459856,0.0,1.0
2010-08-03,53.97,54.0211,53.18,53.62,60618,13.3986941994827,13.4113803820581,13.2025673064385,13.3118025380074,244169.574384816,0.0,1.0
2010-08-04,54.45,56.3,53.75,53.81,213482,13.5178599066487,13.9771444030179,13.3440765836982,13.358972297094,859906.448230222,0.0,1.0
2010-08-05,54.51,55.03,53.78,54.01,184275,13.5327556200445,13.6618518028077,13.3515244403961,13.4086246750798,742260.521953249,0.0,1.0
2010-08-06,54.89,54.89,54.09,54.51,22909,13.6270951382176,13.6270951382176,13.4284856262742,13.5327556200445,92277.5541849248,0.0,1.0
2010-08-09,55.31,55.39,54.67,55.0,45197,13.7313651319879,13.7512260831822,13.5724775224332,13.6544039461098,182053.717599897,0.0,1.0
2010-08-10,54.91,55.9,54.59,55.37,69023,13.6320603760162,13.8778396470462,13.5526165712388,13.7462608453836,278024.951875073,0.0,1.0
2010-08-11,53.07,54.73,53.07,54.73,64863,13.1752584985463,13.5873732358289,13.1752584985463,13.5873732358289,261268.453319516,0.0,1.0
2010-08-12,53.47,53.66,52.53,52.96,52119,13.274563254518,13.3217330136046,13.0411970779845,13.1479496906541,209935.564475276,0.0,1.0
2010-08-13,52.93,53.72,52.9,53.13,25731,13.1405018339562,13.3366287270004,13.1330539772584,13.1901542119421,103644.582772374,0.0,1.0
2010-08-16,54.19,54.26,52.62,52.67,42664,13.4533118152671,13.4706901475622,13.0635406480782,13.0759537425746,171850.782301525,0.0,1.0
2010-08-17,54.91,55.04,54.1,54.13,57962,13.6320603760162,13.664334421707,13.4309682451735,13.4384161018714,233471.194537806,0.0,1.0
2010-08-18,55.07,55.16,54.25,54.53,58226,13.6717822784049,13.6941258484985,13.4682075286629,13.5377208578431,234534.58771537,0.0,1.0
2010-08-19,54.92,55.73,54.72,54.72,87750,13.6345429949155,13.8356351257582,13.5848906169296,13.5848906169296,353457.391406309,0.0,1.0
2010-08-20,54.79,55.39,54.27,55.09,50969,13.6022689492247,13.7512260831822,13.4731727664615,13.6767475162035,205303.359345734,0.0,1.0
2010-08-23,54.96,55.7,54.79,54.79,47302,13.6444734705126,13.8281872690603,13.6022689492247,13.6022689492247,190532.666989189,0.0,1.0
2010-08-24,54.49,54.5,53.07,54.49,63324,13.5277903822459,13.5302730011452,13.1752584985463,13.5277903822459,255069.354454851,0.0,1.0
2010-08-25,55.27,55.37,53.281,54.0,172253,13.7214346563907,13.7462608453836,13.2276417573214,13.4061420561805,693835.852329472,0.0,1.0
2010-08-26,56.87,58.15,55.02,55.35,147623,14.1186536802776,14.436428899387,13.6593691839084,13.7412956075851,594626.102468074,0.0,1.0
2010-08-27,57.73,57.77,56.53,57.17,134119,14.3321589056167,14.3420893812139,14.0342446377016,14.1931322472563,540231.93023388,0.0,1.0
2010-08-30,56.78,58.15,56.72,57.91,45417,14.0963101101839,14.436428899387,14.0814143967882,14.376846045804,182939.878581201,0.0,1.0
2010-08-31,57.94,58.32,56.6,56.96,83473,14.3842939025019,14.478633420675,14.0516229699967,14.1409972503712,336229.616328876,0.0,1.0
2010-09-01,58.63,59.95,58.09,58.09,76812,14.5555946065531,14.8833003012597,14.4215331859913,14.4215331859913,309399.07861768,0.0,1.0
2010-09-02,58.07,58.9,57.71,58.5,50690,14.4165679481927,14.622625316834,14.3271936678181,14.5233205608623,204179.546101263,0.0,1.0
2010-09-03,57.8,58.1,57.61,58.08,27914,14.3495372379118,14.4240158048906,14.3023674788252,14.419050567092,112437.716509581,0.0,1.0
2010-09-07,57.25,58.29,57.0,58.29,116217,14.2129931984507,14.4711855639771,14.1509277259684,14.4711855639771,468122.59438253,0.0,1.0
2010-09-08,57.52,58.16,57.28,57.69,63519,14.2800239087316,14.4389115182863,14.2204410551486,14.3222284300196,255854.815324642,0.0,1.0
2010-09-09,57.78,58.39,57.64,58.19,51803,14.3445720001132,14.49601175297,14.3098153355231,14.4463593749842,208662.715065767,0.0,1.0
2010-09-10,58.25,58.47,57.69,57.69,127571,14.4612550883799,14.5158727041644,14.3222284300196,14.3222284300196,513856.557026718,0.0,1.0
2010-09-13,59.55,59.68,59.12,59.3,101422,14.783995545288,14.8162695909788,14.6772429326184,14.7219300728057,408528.268389866,0.0,1.0
2010-09-14,58.68,59.15,58.52,59.15,79089,14.5680077010495,14.6846907893163,14.5282857986608,14.6846907893163,318570.844774173,0.0,1.0
2010-09-15,58.18,59.39,58.0,59.12,77038,14.4438767560849,14.7442736428993,14.3991896158976,14.6772429326184,310309.407625747,0.0,1.0
2010-09-16,57.63,58.3,57.12,58.22,57258,14.3073327166238,14.4736681828764,14.1807191527599,14.4538072316821,230635.479397635,0.0,1.0
2010-09-17,56.7,57.53,56.5,57.44,55648,14.0764491589896,14.2825065276309,14.0267967810037,14.2601629575372,224150.392216277,0.0,1.0
2010-09-20,57.61,57.64,56.6,56.72,32166,14.3023674788252,14.3098153355231,14.0516229699967,14.0814143967882,129564.791475503,0.0,1.0
2010-09-21,57.11,57.97,56.64,57.92,78570,14.1782365338606,14.3917417591997,14.0615534455938,14.3793286647033,316480.310459188,0.0,1.0
2010-09-22,56.36,57.7103,55.67,56.75,82009,13.9920401164136,14.3272681463851,13.8207394123624,14.088862253486,330332.617798748,0.0,1.0
2010-09-23,55.33,56.4,54.32,55.87,96537,13.7363303697865,14.0019705920108,13.4855858609579,13.8703917903483,388851.466600466,0.0,1.0
2010-09-24,56.09,57.01,55.7,56.73,58343,13.9250094061327,14.1534103448677,13.8281872690603,14.0838970156875,235005.864237246,0.0,1.0
2010-09-27,56.14,56.5,55.8,56.17,44569,13.9374225006292,14.0267967810037,13.8530134580532,13.9448703573271,179524.130798721,0.0,1.0
2010-09-28,56.36,56.64,55.48,56.64,49693,13.9920401164136,14.0615534455938,13.7735696532759,14.0615534455938,200163.625654174,0.0,1.0
2010-09-29,55.94,57.12,55.71,56.39,38908,13.8877701226433,14.1807191527599,13.8306698879596,13.9994879731115,156721.597547997,0.0,1.0
2010-09-30,55.65,56.58,54.8301,55.92,71516,13.8157741745638,14.0466577321981,13.6122242510108,13.8828048848447,288066.766995028,0.0,1.0
2010-10-01,56.31,56.7,55.19,55.68,58143,13.9796270219172,14.0764491589896,13.7015737051964,13.8232220312617,234200.263345151,0.0,1.0
2010-10-04,55.92,57.44,55.65,57.25,31553,13.8828048848447,14.2601629575372,13.8157741745638,14.2129931984507,127095.624741235,0.0,1.0
2010-10-05,56.19,56.81,55.87,56.03,80947,13.9498355951256,14.1037579668818,13.8703917903483,13.910113692737,326054.877061728,0.0,1.0
2010-10-06,55.7,56.67,55.3775,55.95,67753,13.8281872690603,14.0690013022917,13.7481228095581,13.8902527415426,272909.386210276,0.0,1.0
2010-10-07,55.11,56.209,55.0,55.63,27207,13.681712754002,13.9545525710343,13.6544039461098,13.8108089367653,109589.917356028,0.0,1.0
2010-10-08,55.13,55.66,54.32,54.93,159991,13.6866779918006,13.8182567934631,13.4855858609579,13.6370256138148,644444.46163518,0.0,1.0
2010-10-11,54.41,55.38,54.03,55.01,56029,13.5079294310515,13.7487434642829,13.4135899128784,13.6568865650091,225685.061915717,0.0,1.0
2010-10-12,54.85,54.99,54.29,54.29,72477,13.6171646626204,13.6519213272105,13.47813800426,13.47813800426,291937.67928154,0.0,1.0
2010-10-13,54.99,55.56,54.82,55.27,88439,13.6519213272105,13.7934306044702,13.6097168059226,13.7214346563907,356232.686479575,0.0,1.0
2010-10-14,54.96,55.36,54.26,55.16,59168,13.6444734705126,13.7437782264844,13.4706901475622,13.6941258484985,238328.967917135,0.0,1.0
2010-10-15,53.89,54.95,53.86,54.92,81789,13.3788332482883,13.6419908516134,13.3713853915905,13.6345429949155,329446.456817444,0.0,1.0
2010-10-18,54.77,54.77,53.6501,54.19,27705,13.5973037114261,13.5973037114261,13.3192752208943,13.4533118152671,111595.863577343,0.0,1.0
2010-10-19,54.75,56.46,54.33,56.46,49295,13.5923384736275,14.0168663054066,13.4880684798572,14.0168663054066,198560.479878907,0.0,1.0
2010-10-20,56.66,56.94,54.6101,54.6101,52425,14.0665186833924,14.1360320125726,13.5576066352264,13.5576066352264,211168.13384018,0.0,1.0
2010-10-21,58.3,58.37,56.86,56.86,57114,14.4736681828764,14.4910465151715,14.1161710613783,14.1161710613783,230055.446755328,0.0,1.0
2010-10-22,57.36,58.94,57.36,58.62,99863,14.2403020063429,14.6325557924311,14.2403020063429,14.5531119876538,402248.609435992,0.0,1.0
2010-10-25,58.89,59.16,58.15,58.21,52552,14.6201426979347,14.6871734082156,14.436428899387,14.4513246127828,211679.690406659,0.0,1.0
2010-10-26,58.09,58.31,57.5206,58.13,59398,14.4215331859913,14.4761508017757,14.2801728658655,14.4314636615884,239255.408943042,0.0,1.0
2010-10-27,56.65,57.92,56.16,57.58,69093,14.0640360644931,14.3793286647033,13.9423877384278,14.2949196221273,278306.912187307,0.0,1.0
2010-10-28,56.05,57.33,56.05,56.65,82521,13.9150789305356,14.232854149645,13.9150789305356,14.0640360644931,332394.956082507,0.0,1.0
2010-10-29,56.25,56.61,55.72,56.3,45526,13.9647313085214,14.0541055888959,13.8331525068589,13.9771444030179,183378.931067392,0.0,1.0
2010-11-01,56.81,57.16,55.891,56.2,36935,14.1037579668818,14.190649628357,13.8756052900368,13.9523182140249,148774.344747488,0.0,1.0
2010-11-02,56.29,56.63,55.945,56.5,51713,13.9746617841186,14.0590708266945,13.889011432093,14.0267967810037,208300.194664324,0.0,1.0
2010-11-03,56.67,57.05,55.745,56.27,15793,14.0690013022917,14.1633408204648,13.8393590541071,13.96969654632,63614.2744442148,0.0,1.0
2010-11-04,57.25,57.95,56.81,57.15,38907,14.2129931984507,14.3867765214012,14.1037579668818,14.1881670094577,156717.569543536,0.0,1.0
2010-11-05,57.25,57.78,57.16,57.27,27601,14.2129931984507,14.3445720001132,14.190649628357,14.2179584362493,111176.951113453,0.0,1.0
2010-11-08,58.77,59.39,57.7,57.7,99733,14.5903512711432,14.7442736428993,14.3247110489188,14.3247110489188,401724.96885613,0.0,1.0
2010-11-09,59.56,60.435,59.35,59.51,96876,14.7864781641873,15.0037073178754,14.7343431673021,14.7740650696908,390216.960112566,0.0,1.0
2010-11-10,58.33,59.63,58.19,59.63,50417,14.4811160395743,14.8038564964823,14.4463593749842,14.8038564964823,203079.900883555,0.0,1.0
2010-11-11,58.54,58.7,58.0,58.34,67693,14.5332510364594,14.5729729388481,14.3991896158976,14.4835986584736,272667.705942648,0.0,1.0
2010-11-12,58.11,58.41,57.461,58.2,40610,14.4264984237898,14.5009769907686,14.2653764572258,14.4488419938835,163577.261139718,0.0,1.0
2010-11-15,57.84,58.14,57.38,58.03,29588,14.3594677135089,14.4339462804877,14.2452672441415,14.4066374725955,119180.595976409,0.0,1.0
2010-11-16,56.94,57.79,56.51,57.6,66560,14.1360320125726,14.3470546190125,14.029279399903,14.2998848599259,268103.976888934,0.0,1.0
2010-11-17,57.7,58.24,56.89,56.89,42578,14.3247110489188,14.4587724694807,14.1236189180761,14.1236189180761,171504.373917925,0.0,1.0
2010-11-18,59.48,59.8,58.0,58.0,35718,14.7666172129929,14.8460610177703,14.3991896158976,14.3991896158976,143872.263319095,0.0,1.0
2010-11-19,59.9,60.0,58.2901,59.09,23681,14.8708872067632,14.8957133957562,14.4712103901661,14.6697950759205,95387.1736284085,0.0,1.0
2010-11-22,61.42,61.46,59.97,60.0,30037,15.2482452794557,15.2581757550529,14.8882655390583,14.8957133957562,120989.169979161,0.0,1.0
2010-11-23,60.55,61.53,60.03,61.53,32301,15.0322574352173,15.2755540873479,14.903161252454,15.2755540873479,130108.572077666,0.0,1.0
2010-11-24,59.32,60.77,58.85,60.77,32570,14.7268953106043,15.0868750510017,14.6102122223375,15.0868750510017,131192.105277533,0.0,1.0
2010-11-26,57.99,59.16,57.8,58.87,28452,14.3967069969983,14.6871734082156,14.3495372379118,14.6151774601361,114604.782909315,0.0,1.0
2010-11-29,57.98,58.38,56.63,57.63,44809,14.394224378099,14.4935291340707,14.0590708266945,14.3073327166238,180490.851869235,0.0,1.0
2010-11-30,56.23,58.46,55.87,57.96,72587,13.9597660707228,14.5133900852651,13.8703917903483,14.3892591403005,292380.759772192,0.0,1.0
2010-12-01,57.06,57.72,56.68,56.68,29631,14.1658234393641,14.3296762867174,14.071483921191,14.071483921191,119353.800168209,0.0,1.0
2010-12-02,57.8,58.5,57.31,57.31,46457,14.3495372379118,14.5233205608623,14.2278889118464,14.2278889118464,187129.00322009,0.0,1.0
2010-12-03,60.46,60.46,58.14,58.21,32474,15.0099138651236,15.0099138651236,14.4339462804877,14.4513246127828,130805.416849328,0.0,1.0
2010-12-06,60.29,60.61,59.82,60.09,33147,14.9677093438357,15.047153148613,14.8510262555689,14.9180569658498,133516.263851224,0.0,1.0
2010-12-07,60.1,60.79,59.682,60.68,22114,14.9205395847491,15.0918402888003,14.8167661147587,15.0645314809081,89075.2906388505,0.0,1.0
2010-12-08,60.07,60.78,59.74,59.74,25891,14.9130917280512,15.089357669901,14.8311653043746,14.8311653043746,104289.063486049,0.0,1.0
2010-12-09,59.71,59.85,57.6,59.85,79628,14.8237174476767,14.8584741122668,14.2998848599259,14.8584741122668,320741.939178366,0.0,1.0
2010-12-10,59.67,59.89,58.73,59.44,47660,14.8137869720795,14.8684045878639,14.580420795546,14.7566867373958,191974.692586037,0.0,1.0
2010-12-13,59.07,60.42,59.06,60.0,37456,14.6648298381219,14.9999833895265,14.6623472192227,14.8957133957562,150872.935071394,0.0,1.0
2010-12-14,58.81,59.57,58.2601,59.07,60638,14.6002817467403,14.7889607830866,14.4637625334682,14.6648298381219,244250.134474027,0.0,1.0
2010-12-15,58.94,59.37,58.44,58.44,139147,14.6325557924311,14.7393084051007,14.5084248474665,14.5084248474665,560484.736661127,0.0,1.0
2010-12-16,59.0,59.08,58.63,58.91,17524,14.6474515058269,14.6673124570212,14.5555946065531,14.6251079357333,70586.7501652897,0.0,1.0
2010-12-17,60.01,60.14,58.86,59.17,23753,14.8981960146555,14.9304700603463,14.6126948412368,14.6896560271149,95677.1899495619,0.0,1.0
2010-12-20,60.18,60.5,59.56,60.5,18723,14.9404005359434,15.0198443407208,14.7864781641873,15.0198443407208,75416.3275133943,0.0,1.0
2010-12-21,60.58,61.21,60.45,60.59,33498,15.0397052919151,15.1961102825706,15.0074312462243,15.0421879108144,134930.09341685,0.0,1.0
2010-12-22,60.45,60.6448,60.25,60.4,28995,15.0074312462243,15.0557926623826,14.9577788682385,14.9950181517279,116791.98933135,0.0,1.0
2010-12-23,59.81,60.89,59.61,60.64,35108,14.8485436366696,15.1166664777932,14.7988912586838,15.0546010053109,141415.180598208,0.0,1.0
2010-12-27,58.64,59.71,58.62,59.71,19286,14.5580772254524,14.8237174476767,14.5531119876538,14.8237174476767,77684.094024639,0.0,1.0
2010-12-28,57.79,59.119,57.6,59.01,28095,14.3470546190125,14.6769946707285,14.2998848599259,14.6499341247262,113166.785316926,0.0,1.0
2010-12-29,58.54,58.89,57.631,57.64,20936,14.6271272979459,14.714580228494,14.3999995440369,14.4022483336796,83789.0732086615,0.378134,1.0
2010-12-30,60.6,60.74,58.85,58.85,23436,15.1418502606,15.1768314328192,14.7045856078599,14.7045856078599,93794.4554699171,0.0,1.0
2010-12-31,60.35,60.64,60.17,60.46,21424,15.0793838816371,15.1518448812341,15.0344080887839,15.1068690883808,85742.1238260586,0.0,1.0
2011-01-03,60.33,60.99,60.19,60.35,57317,15.0743865713201,15.2392978117821,15.0394053991009,15.0793838816371,229391.398027361,0.0,1.0
2011-01-04,57.87,58.95,57.69,58.02,37157,14.4597174023255,14.7295721594451,14.4147416094722,14.4971972297032,148707.995472593,0.0,1.0
2011-01-05,57.95,57.96,56.93,57.6,47262,14.4797066435936,14.4822052987521,14.2248438174251,14.3922537130456,189149.75057259,0.0,1.0
2011-01-06,57.93,57.95,57.56,57.8,25140,14.4747093332765,14.4797066435936,14.3822590924115,14.4422268162158,100614.124019189,0.0,1.0
2011-01-07,56.59,57.72,55.96,57.6,40176,14.1398895420356,14.4222375749477,13.9824742670491,14.3922537130456,160790.495091286,0.0,1.0
2011-01-10,56.0,56.65,55.11,56.05,69631,13.9924688876832,14.1548814729866,13.7700885785754,14.0049621634757,278673.908893403,0.0,1.0
2011-01-11,56.83,56.87,55.91,56.19,28162,14.1998572658399,14.209851886474,13.9699809912565,14.039943335695,112708.630096595,0.0,1.0
2011-01-12,57.97,57.98,56.69,57.4,33746,14.4847039539106,14.4872026090691,14.1648760936207,14.3422806098753,135056.651915336,0.0,1.0
2011-01-13,58.16,59.22,58.08,58.34,25915,14.5321784019224,14.797035848725,14.5121891606543,14.5771541947757,103715.792520178,0.0,1.0
2011-01-14,58.65,58.86,57.85,58.16,20928,14.6546125046896,14.7070842630184,14.4547200920084,14.5321784019224,83757.0559854252,0.0,1.0
2011-01-18,57.89,58.89,57.742,58.89,9572,14.4647147126425,14.714580228494,14.4277346162965,14.714580228494,38308.6076018965,0.0,1.0
2011-01-19,57.45,58.1,56.87,57.89,16790,14.3547738856678,14.5171864709713,14.209851886474,14.4647147126425,67196.1472665946,0.0,1.0
2011-01-20,55.65,57.41,55.4901,57.41,20942,13.9050159571352,14.3447792650338,13.8650624611505,14.3447792650338,83813.086126088,0.0,1.0
2011-01-21,55.15,56.057,54.8,55.53,28818,13.7800831992094,14.0067112220867,13.6926302686614,13.875032095233,115334.042401949,0.0,1.0
2011-01-24,54.8,55.25,54.65,55.02,33702,13.6926302686614,13.8050697507946,13.6551504412837,13.7476006821487,134880.557187538,0.0,1.0
2011-01-25,53.95,54.39,53.5,54.0,40178,13.4802445801876,13.5901854071623,13.3678050980545,13.4927378559802,160798.499397096,0.0,1.0
2011-01-26,54.24,54.25,53.38,53.85,41018,13.5527055797846,13.5552042349431,13.3378212361523,13.4552580286025,164160.307836877,0.0,1.0
2011-01-27,53.83,54.22,53.41,53.41,47866,13.4502607182855,13.5477082694675,13.3453172016278,13.3453172016278,191567.050926909,0.0,1.0
2011-01-28,53.68,54.19,53.04,54.19,37812,13.4127808909077,13.540212303992,13.2528669607628,13.540212303992,151329.405625043,0.0,1.0
2011-01-31,54.27,54.77,53.49,53.49,47813,13.5602015452601,13.6851343031858,13.3653064428959,13.3653064428959,191354.936822971,0.0,1.0
2011-02-01,53.49,54.54,53.48,54.18,34720,13.3653064428959,13.62766523454,13.3628077877374,13.5377136488335,138954.748844322,0.0,1.0
2011-02-02,51.41,53.61,51.4,53.05,114808,12.8455861699249,13.3952903047981,12.8430875147663,13.2553656159213,459479.170660104,0.0,1.0
2011-02-03,53.35,53.69,51.66,51.82,118466,13.3303252706767,13.4152795460662,12.9080525488877,12.948031031424,474119.045984777,0.0,1.0
2011-02-04,53.62,53.7,52.58,53.36,46352,13.3977889599566,13.4177782012248,13.1379288234711,13.3328239258353,185507.791429494,0.0,1.0
2011-02-07,53.57,54.21,53.05,54.02,50378,13.3852956841641,13.545209614309,13.2553656159213,13.4977351662972,201620.459023019,0.0,1.0
2011-02-08,54.52,54.62,53.8,53.8,140239,13.622667924223,13.6476544758081,13.4427647528099,13.4427647528099,561257.921174504,0.0,1.0
2011-02-09,54.36,54.51,53.86,54.05,48821,13.5826894416867,13.6201692690645,13.457756683761,13.5052311317728,195389.10695071,0.0,1.0
2011-02-10,54.3,54.78,54.04,54.1,45402,13.5676975107357,13.6876329583444,13.5027324766143,13.5177244075654,181705.746170215,0.0,1.0
2011-02-11,54.69,54.81,54.04,54.07,81244,13.6651450619177,13.6951289238199,13.5027324766143,13.5102284420898,325150.91057339,0.0,1.0
2011-02-14,54.44,54.99,54.39,54.7,34437,13.6026786829549,13.7401047166732,13.5901854071623,13.6676437170762,137822.139572347,0.0,1.0
2011-02-15,54.71,55.18,54.3,54.44,43596,13.6701423722348,13.787579164685,13.5676975107357,13.6026786829549,174477.858024684,0.0,1.0
2011-02-16,54.55,55.1,54.54,54.87,28338,13.6301638896985,13.7675899234168,13.62766523454,13.710120854771,113413.009007788,0.0,1.0
2011-02-17,54.61,55.14,54.4,54.4,27283,13.6451558206496,13.7775845440509,13.5926840623208,13.5926840623208,109190.737693538,0.0,1.0
2011-02-18,54.67,55.09,54.03,54.7,16183,13.6601477516007,13.7650912682583,13.5002338214557,13.6676437170762,64766.8404535615,0.0,1.0
2011-02-22,54.06,54.54,54.0,54.06,36675,13.5077297869313,13.62766523454,13.4927378559802,13.5077297869313,146778.957772624,0.0,1.0
2011-02-23,52.84,54.22,52.16,54.18,66620,13.2028938575925,13.5477082694675,13.0329853068135,13.5377136488335,266623.426497946,0.0,1.0
2011-02-24,52.45,53.38,52.18,52.89,40777,13.1054463064104,13.3378212361523,13.0379826171305,13.2153871333851,163195.788986892,0.0,1.0
2011-02-25,52.31,52.72,52.14,52.49,24718,13.0704651341912,13.1729099956903,13.0279879964964,13.1154409270445,98925.2154934891,0.0,1.0
2011-02-28,54.15,54.15,51.9,52.74,32839,13.5302176833579,13.5302176833579,12.9680202726921,13.1779073060073,131426.699230953,0.0,1.0
2011-03-01,53.6,54.0,53.12,54.0,25706,13.3927916496396,13.4927378559802,13.2728562020309,13.4927378559802,102879.342563138,0.0,1.0
2011-03-02,53.84,53.9117,53.41,53.41,8332,13.452759373444,13.4706747309305,13.3453172016278,13.3453172016278,33345.9380003135,0.0,1.0
2011-03-03,55.95,56.33,54.04,54.04,103149,13.9799756118906,14.0749245079142,13.5027324766143,13.5027324766143,412818.069946513,0.0,1.0
2011-03-04,55.75,56.16,55.34,55.69,40185,13.9300025087203,14.0324473702194,13.8275576472212,13.9150105777692,160826.514467427,0.0,1.0
2011-03-07,54.97,55.68,54.8,55.68,36735,13.7351074063561,13.9125119226107,13.6926302686614,13.9125119226107,147019.086946894,0.0,1.0
2011-03-08,54.91,55.12,54.4015,54.8,52625,13.7201154754051,13.7725872337339,13.5930588605946,13.6926302686614,210613.296599436,0.0,1.0
2011-03-09,54.48,54.75,53.76,53.76,56058,13.6126733035889,13.6801369928688,13.4327701321758,13.4327701321758,224352.687520593,0.0,1.0
2011-03-10,53.45,53.99,53.13,53.99,97907,13.3553118222619,13.4902392008217,13.2753548571894,13.4902392008217,391838.784421111,0.0,1.0
2011-03-11,53.16,53.38,52.84,52.86,13613,13.282850822665,13.3378212361523,13.2028938575925,13.2078911679095,54481.3074889903,0.0,1.0
2011-03-14,53.64,53.74,52.75,53.08,30455,13.4027862702737,13.4277728218588,13.1804059611658,13.2628615813968,121885.566706619,0.0,1.0
2011-03-15,52.78,52.78,52.0,52.23,22316,13.1879019266414,13.1879019266414,12.9930068242772,13.0504758929231,89312.0442168744,0.0,1.0
2011-03-16,52.3,53.17,52.07,52.43,111303,13.0679664790327,13.2853494778235,13.0104974103868,13.1004489960934,445451.624729824,0.0,1.0
2011-03-17,52.19,52.9861,52.15,52.67,55587,13.040481272289,13.2393992094584,13.030486651655,13.1604167198977,222467.673502572,0.0,1.0
2011-03-18,52.4,52.75,52.29,52.69,11846,13.0929530306178,13.1804059611658,13.0654678238742,13.1654140302148,47409.503306735,0.0,1.0
2011-03-21,53.25,53.63,52.55,52.55,30930,13.3053387190916,13.4002876151152,13.1304328579956,13.1304328579956,123786.589336258,0.0,1.0
2011-03-22,53.64,53.71,53.08,53.25,11364,13.4027862702737,13.4202768563833,13.2628615813968,13.3053387190916,45480.4656067646,0.0,1.0
2011-03-23,54.99,55.32,53.43,53.6,20614,13.7401047166732,13.8225603369042,13.3503145119449,13.3927916496396,82500.3799734113,0.0,1.0
2011-03-24,56.47,56.97,55.11,55.3,40982,14.1099056801334,14.2348384380591,13.7700885785754,13.8175630265871,164016.230332315,0.0,1.0
2011-03-25,56.47,57.4,56.37,56.61,14858,14.1099056801334,14.3422806098753,14.0849191285482,14.1448868523526,59463.9878550958,0.0,1.0
2011-03-28,55.85,56.88,55.79,56.69,17950,13.9549890603055,14.2123505416325,13.9399971293544,14.1648760936207,71838.644635817,0.0,1.0
2011-03-29,56.22,56.31,55.31,55.53,60667,14.0474393011705,14.0699271975971,13.8200616817457,13.875032095233,242798.610257444,0.0,1.0
2011-03-30,57.32,57.389,56.36,56.71,37071,14.3222913686071,14.3395320892009,14.0824204733897,14.1698734039377,148363.810322807,0.0,1.0
2011-03-31,59.1,59.17,57.63,57.63,51615,14.7670519868228,14.7845425729324,14.3997496785211,14.3997496785211,206571.122165889,0.0,1.0
2011-04-01,59.81,59.97,58.72,59.03,49598,14.9444565030773,14.9844349856136,14.6721030907992,14.7495614007132,198498.779757508,0.0,1.0
2011-04-04,59.64,59.75,59.06,59.62,24722,14.9019793653826,14.9294645721262,14.7570573661887,14.8969820550656,98941.224105107,0.0,1.0
2011-04-05,59.5,60.32,59.25,59.73,37184,14.8669981931634,15.0718879161616,14.8045318142005,14.9244672618092,148816.053601015,0.0,1.0
2011-04-06,58.53,59.38,58.41,59.38,27479,14.6246286427874,14.8370143312612,14.5946447808853,14.8370143312612,109975.15966282,0.0,1.0
2011-04-07,58.59,58.799,58.09,58.37,18606,14.6396205737385,14.6918424665515,14.5146878158128,14.5846501602512,74464.0569411709,0.0,1.0
2011-04-08,57.5,58.649,57.38,58.44,42926,14.3672671614604,14.6543626391738,14.3372832995582,14.6021407463608,171796.415578668,0.0,1.0
2011-04-11,57.0,57.99,55.85,57.42,21932,14.2423344035347,14.4897012642276,13.9549890603055,14.3472779201923,87775.2175015453,0.0,1.0
2011-04-12,56.44,56.99,56.34,56.51,24593,14.1024097146578,14.2398357483761,14.0774231630727,14.1199003007674,98424.9463804265,0.0,1.0
2011-04-13,57.25,57.4,56.45,56.59,15188,14.3048007824975,14.3422806098753,14.1049083698163,14.1398895420356,60784.6983135818,0.0,1.0
2011-04-14,58.09,58.11,56.7,56.7,43258,14.5146878158128,14.5196851261298,14.1673747487792,14.1673747487792,173125.130342962,0.0,1.0
2011-04-15,57.13,57.78,56.76,57.0,22767,14.4253240212417,14.5894490101058,14.3318990275806,14.3924990234689,90166.3427514497,0.60235243,1.0
2011-04-18,57.44,57.78,56.67,56.94,27510,14.5035990159307,14.5894490101058,14.3091740291225,14.3773490244968,108950.502441797,0.0,1.0
2011-04-19,58.93,59.64,58.83,58.98,27759,14.8798239904039,15.0590989782401,14.8545739921171,14.8924489895473,109936.641122567,0.0,1.0
2011-04-20,60.57,60.57,59.66,59.85,29358,15.2939239623072,15.2939239623072,15.0641489778974,15.1121239746423,116269.314819566,0.0,1.0
2011-04-21,60.75,61.28,60.69,61.1,21098,15.3393739592234,15.4731989501434,15.3242239602513,15.4277489532272,83556.4413128689,0.0,1.0
2011-04-25,60.3,61.07,60.1,61.07,8242,15.2257489669329,15.4201739537411,15.1752489703593,15.4201739537411,32641.5863731474,0.0,1.0
2011-04-26,59.18,60.59,58.49,60.44,57485,14.9429489861208,15.2989739619645,14.768723997942,15.2610989645344,227663.381783595,0.0,1.0
2011-04-27,59.03,59.109,58.41,59.1,32308,14.9050739886907,14.9250214873372,14.7485239993126,14.9227489874914,127952.4839291,0.0,1.0
2011-04-28,59.0,59.31,58.45,58.85,24239,14.8974989892046,14.9757739838937,14.7586239986273,14.8596239917744,95996.0461172923,0.0,1.0
2011-04-29,60.0,60.06,58.88,59.2799,14929,15.1499989720725,15.1651489710446,14.8671989912605,14.9681737344093,59124.7564868623,0.0,1.0
2011-05-02,60.03,60.18,59.81,60.0,21886,15.1575739715585,15.1954489689887,15.1020239753276,15.1499989720725,86677.2336038228,0.0,1.0
2011-05-03,59.85,60.34,59.03,60.0,24943,15.1121239746423,15.2358489662476,14.9050739886907,15.1499989720725,98784.1651183473,0.0,1.0
2011-05-04,59.49,61.28,58.82,59.9,23380,15.0212239808099,15.4731989501434,14.8520489922884,15.1247489737857,92594.0656884479,0.0,1.0
2011-05-05,57.97,59.41,57.37,59.37,51611,14.6374240068507,15.0010239821805,14.48592401713,14.9909239828657,204400.013868541,0.0,1.0
2011-05-06,59.95,60.02,58.7,58.7,125871,15.1373739729291,15.1550489717299,14.8217489943443,14.8217489943443,498499.04372415,0.0,1.0
2011-05-09,60.5,60.79,59.53,59.72,25343,15.2762489635064,15.3494739585381,15.0313239801246,15.0792989768695,100368.323641674,0.0,1.0
2011-05-10,61.4,61.7,60.7,60.7,31906,15.5034989480875,15.5792489429479,15.32674896008,15.32674896008,126360.404613158,0.0,1.0
2011-05-11,61.3,61.48,60.63,61.2,41400,15.4782489498007,15.523698946717,15.3090739612793,15.452998951514,163960.407164318,0.0,1.0
2011-05-12,61.06,61.49,60.56,61.49,22029,15.4176489539124,15.5262239465456,15.2913989624785,15.5262239465456,87243.5702759122,0.0,1.0
2011-05-13,60.9,61.43,60.67,60.86,19054,15.3772489566536,15.5110739475736,15.319173960594,15.3671489573389,75461.3912586692,0.0,1.0
2011-05-16,60.15,60.92,59.9,60.5,21556,15.1878739695027,15.3822989563109,15.1247489737857,15.2762489635064,85370.3028220779,0.0,1.0
2011-05-17,60.28,60.35,59.7,59.95,40455,15.2206989672755,15.2383739660763,15.0742489772121,15.1373739729291,160217.832652958,0.0,1.0
2011-05-18,60.85,60.95,60.26,60.38,33744,15.3646239575102,15.389873955797,15.2156489676181,15.2459489655623,133639.613027844,0.0,1.0
2011-05-19,60.92,61.29,60.37,60.37,44689,15.3822989563109,15.4757239499721,15.2434239657336,15.2434239657336,176986.150622372,0.0,1.0
2011-05-20,60.44,60.89,60.29,60.83,38592,15.2610989645344,15.3747239568249,15.2232239671042,15.3595739578528,152839.614330564,0.0,1.0
2011-05-23,59.3,61.42,59.22,60.29,42134,14.973248984065,15.5085489477449,14.9530489854356,15.2232239671042,166867.338054622,0.0,1.0
2011-05-24,58.51,60.39,58.21,59.0,48485,14.7737739975994,15.248473965391,14.698024002739,14.8974989892046,192019.815008742,0.0,1.0
2011-05-25,57.65,58.6,57.32,58.6,97171,14.556624012333,14.7964989960575,14.4732990179866,14.7964989960575,384835.669675456,0.0,1.0
2011-05-26,58.51,58.6,57.73,57.83,77606,14.7737739975994,14.7964989960575,14.5768240109624,14.6020740092492,307350.515903237,0.0,1.0
2011-05-27,59.05,59.54,58.61,58.61,68802,14.910123988348,15.0338489799533,14.7990239958862,14.7990239958862,272483.186804816,0.0,1.0
2011-05-31,58.2,58.95,57.93,58.68,92522,14.6954990029103,14.8848739900612,14.627324007536,14.8166989946869,366423.787238092,0.0,1.0
2011-06-01,57.55,58.18,57.2921,58.18,44348,14.5313740140462,14.690449003253,14.4662542684646,14.690449003253,175635.655481236,0.0,1.0
2011-06-02,57.76,60.06,57.66,58.03,57777,14.5843990104485,15.1651489710446,14.5591490121617,14.6525740058228,228819.817505622,0.0,1.0
2011-06-03,57.9,58.19,56.53,57.76,55702,14.61974900805,14.6929740030816,14.273824031521,14.5843990104485,220601.995165865,0.0,1.0
2011-06-06,58.67,60.29,58.2421,58.31,40198,14.8141739948582,15.2232239671042,14.7061292521891,14.7232740010258,159200.010801721,0.0,1.0
2011-06-07,59.3,60.19,58.86,58.86,65778,14.973248984065,15.1979739688174,14.8621489916031,14.8621489916031,260506.948368466,0.0,1.0
2011-06-08,60.12,60.12,59.2,59.45,63635,15.1802989700166,15.1802989700166,14.9479989857782,15.0111239814952,252019.819079743,0.0,1.0
2011-06-09,59.95,60.13,58.08,60.13,23849,15.1373739729291,15.1828239698453,14.6651990049662,15.1828239698453,94451.4915570486,0.0,1.0
2011-06-10,58.87,60.03,58.7,60.03,25087,14.8646739914318,15.1575739715585,14.8217489943443,15.1575739715585,99354.4621867448,0.0,1.0
2011-06-13,58.6,59.09,58.386,58.87,20223,14.7964989960575,14.9202239876627,14.7424639997238,14.8646739914318,80091.0945430915,0.0,1.0
2011-06-14,59.27,59.55,59.15,59.3,23799,14.965673984579,15.036373979782,14.9353739866348,14.973248984065,94253.4717416324,0.0,1.0
2011-06-15,58.14,59.09,57.83,58.9,70075,14.6803490039383,14.9202239876627,14.6020740092492,14.8722489909178,277524.771305302,0.0,1.0
2011-06-16,57.45,58.36,56.756,58.09,58863,14.5061240157594,14.7358990001692,14.3308890276491,14.6677240047949,233120.807896455,0.0,1.0
2011-06-17,57.98,58.16,57.32,58.03,41392,14.6399490066794,14.6853990035956,14.4732990179866,14.6525740058228,163928.723993851,0.0,1.0
2011-06-20,57.79,58.04,57.33,57.63,41984,14.5919740099345,14.6550990056515,14.4758240178153,14.5515740126756,166273.278608375,0.0,1.0
2011-06-21,57.45,57.92,57.4,57.9,62983,14.5061240157594,14.6247990077073,14.493499016616,14.61974900805,249437.64068672,0.0,1.0
2011-06-22,57.27,57.61,57.27,57.47,43465,14.4606740188432,14.5465240130183,14.4606740188432,14.5111740154168,172138.625540992,0.0,1.0
2011-06-23,57.0,57.41,56.01,56.79,21087,14.3924990234689,14.4960240164447,14.1425240404297,14.3394740270666,83512.8769534773,0.0,1.0
2011-06-24,57.1,57.98,56.66,56.66,31110,14.4177490217557,14.6399490066794,14.3066490292938,14.3066490292938,123207.929151737,0.0,1.0
2011-06-27,57.82,58.6,57.36,57.36,13024,14.5995490094205,14.7964989960575,14.4833990173013,14.4833990173013,51580.2015195188,0.0,1.0
2011-06-28,57.35,58.18,57.29,58.17,21299,14.4808740174726,14.690449003253,14.4657240185006,14.6879240034243,84352.4809708408,0.0,1.0
2011-06-29,58.11,58.46,57.88,58.0,49301,14.6727740044522,14.761148998456,14.6146990083926,14.6449990063368,195251.498396329,0.0,1.0
2011-06-30,58.79,58.79,58.0,58.13,32586,14.8444739928024,14.8444739928024,14.6449990063368,14.6778240041096,129053.474102813,0.0,1.0
2011-07-01,58.51,58.99,58.03,58.51,15461,14.7737739975994,14.8949739893759,14.6525740058228,14.7737739975994,61231.6873228867,0.0,1.0
2011-07-05,57.94,58.23,57.24,58.23,47287,14.6298490073647,14.7030740023964,14.4530990193572,14.7030740023964,187275.260231379,0.0,1.0
2011-07-06,57.91,58.09,57.47,57.47,13381,14.6222740078786,14.6677240047949,14.5111740154168,14.5111740154168,52994.0630015879,0.0,1.0
2011-07-07,58.01,58.4,57.73,57.91,20822,14.6475240061654,14.7459989994839,14.5768240109624,14.6222740078786,82463.3719317736,0.0,1.0
2011-07-08,58.52,58.56,57.45,57.84,41761,14.776298997428,14.7863989967428,14.5061240157594,14.6045990090779,165390.11023162,0.0,1.0
2011-07-11,58.31,58.49,57.9,58.33,22778,14.7232740010258,14.768723997942,14.61974900805,14.7283240006832,90209.9071108412,0.0,1.0
2011-07-12,58.48,58.79,57.99,58.0,16207,14.7661989981133,14.8444739928024,14.6424740065081,14.6449990063368,64186.1429688913,0.0,1.0
2011-07-13,59.26,59.85,58.57,58.9,54688,14.9631489847503,15.1121239746423,14.7889239965714,14.8722489909178,216586.153309231,0.0,1.0
2011-07-14,59.07,59.4,58.6,59.34,29482,14.9151739880054,14.9984989823518,14.7964989960575,14.9833489833797,116760.403961797,0.0,1.0
2011-07-15,59.53,59.86,59.2001,59.48,31063,15.0313239801246,15.114648974471,14.9480242357765,15.0186989809812,123021.790525246,0.0,1.0
2011-07-18,58.38,59.76,58.25,59.61,25528,14.7409489998265,15.0893989761842,14.7081240020537,15.051523978754,101100.996958713,0.0,1.0
2011-07-19,59.46,59.74,58.54,58.54,10969,15.0136489813238,15.0843489765269,14.7813489970854,14.7813489970854,43441.5871059277,0.0,1.0
2011-07-20,58.67,59.401,58.53,59.27,10483,14.8141739948582,14.9987514823346,14.7788239972567,14.965673984579,41516.8345000856,0.0,1.0
2011-07-21,59.42,59.43,58.84,59.09,9433,15.0035489820091,15.0060739818378,14.8570989919458,14.9202239876627,37358.4183763529,0.0,1.0
2011-07-22,59.85,59.89,59.05,59.47,50981,15.1121239746423,15.122223973957,14.910123988348,15.0161739811525,201904.964194302,0.0,1.0
2011-07-25,60.0,60.19,59.38,59.38,52333,15.1499989720725,15.1979739688174,14.9934489826944,14.9934489826944,207259.420003146,0.0,1.0
2011-07-26,59.76,60.44,59.75,60.0,28852,15.0893989761842,15.2610989645344,15.0868739763555,15.1499989720725,114265.354287558,0.0,1.0
2011-07-27,58.56,60.38,58.04,59.35,25539,14.7863989967428,15.2459489655623,14.6550990056515,14.9858739832084,101144.561318104,0.0,1.0
2011-07-28,57.59,58.81,57.5615,58.81,15178,14.5414740133609,14.8495239924597,14.5342777638492,14.8495239924597,60110.8951676332,0.0,1.0
2011-07-29,56.76,57.394,56.54,57.22,13454,14.3318990275806,14.4919840167188,14.2763490313497,14.4480490196998,53283.1719320948,0.0,1.0
2011-08-01,56.47,57.56,55.84,56.97,21307,14.2586740325489,14.5338990138749,14.0995990433421,14.3849240239828,84384.1641413071,0.0,1.0
2011-08-02,55.94,56.84,55.85,56.5,57771,14.1248490416289,14.35209902621,14.1021240431708,14.2662490320349,228796.055127773,0.0,1.0
2011-08-03,54.83,56.21,54.47,56.21,33644,13.8445740606456,14.1930240370033,13.7536740668132,14.1930240370033,133243.573397012,0.0,1.0
2011-08-04,51.92,54.66,51.9029,54.61,98961,13.1097991105001,13.801649063558,13.105481360793,13.7890240644147,391924.779067343,0.0,1.0
2011-08-05,53.1,53.89,50.35,51.9,126191,13.4077490902842,13.6072240767498,12.7133741373975,13.1047491108427,499766.37054281,0.0,1.0
2011-08-08,50.82,53.28,49.88,52.88,109421,12.8320491293454,13.4531990872004,12.5946991454496,13.3521990940532,433350.524452338,0.0,1.0
2011-08-09,52.67,53.81,51.77,52.6,118968,13.299174097651,13.5870240781204,13.0719241130699,13.2814990988502,471160.428007838,0.0,1.0
2011-08-10,52.1,52.88,51.9902,52.25,73425,13.1552491074163,13.3521990940532,13.1275246092974,13.1931241048465,290792.098938164,0.0,1.0
2011-08-11,52.31,53.19,51.77,52.0,32963,13.2082741038185,13.4304740887423,13.0719241130699,13.1299991091295,130546.543511049,0.0,1.0
2011-08-12,53.0,53.23,52.66,52.85,30790,13.3824990919974,13.440574088057,13.2966490978223,13.3446240945672,121940.602333076,0.0,1.0
2011-08-15,53.66,53.99,52.25,52.7,13457,13.5491490806902,13.6324740750366,13.1931241048465,13.306749097137,53295.0531210197,0.0,1.0
2011-08-16,52.57,53.63,52.05,53.61,65872,13.2739240993642,13.5415740812041,13.1426241082729,13.5365240815468,260879.225621447,0.0,1.0
2011-08-17,53.36,53.5,52.0,52.0,43589,13.4733990858298,13.5087490834313,13.1299991091295,13.1299991091295,172629.714683223,0.0,1.0
2011-08-18,52.92,53.0,51.5,53.0,46448,13.3622990933679,13.3824990919974,13.0037491176956,13.3824990919974,183952.487728702,0.0,1.0
2011-08-19,51.81,52.94,51.66,51.66,19774,13.0820241123846,13.3673490930253,13.0441491149544,13.0441491149544,78312.8766006574,0.0,1.0
2011-08-22,52.29,52.77,51.68,51.68,14630,13.2032241041612,13.3244240959378,13.0491991146118,13.0491991146118,57940.5979906754,0.0,1.0
2011-08-23,54.28,54.57,52.47,52.51,43569,13.7056990700683,13.7789240650999,13.2486741010774,13.2587741003921,172550.506757056,0.0,1.0
2011-08-24,55.4,55.49,53.89,53.89,25984,13.9884990508803,14.0112240493384,13.6072240767498,13.6072240767498,102906.937675305,0.0,1.0
2011-08-25,54.59,55.3,54.03,54.97,23003,13.7839740647573,13.9632490525935,13.6425740743513,13.8799240582471,91100.9962802125,0.0,1.0
2011-08-26,54.15,54.99,54.12,54.13,16123,13.6728740722954,13.8849740579044,13.6652990728094,13.6678240726381,63853.4696789927,0.0,1.0
2011-08-29,55.48,55.5,54.06,54.25,18128,14.0086990495097,14.0137490491671,13.6501490738373,13.6981240705822,71794.0642771679,0.0,1.0
2011-08-30,56.17,56.59,55.05,55.05,22299,14.1829240376885,14.288974030493,13.9001240568765,13.9001240568765,88312.8772791577,0.0,1.0
2011-08-31,57.31,57.63,55.9526,56.16,40682,14.4707740181579,14.5515740126756,14.1280305414131,14.1803990378599,161116.842614946,0.0,1.0
2011-09-01,58.4,58.79,57.3,57.31,32825,14.7459989994839,14.8444739928024,14.4682490183292,14.4707740181579,130000.008820501,0.0,1.0
2011-09-02,58.19,58.19,57.04,57.24,21280,14.6929740030816,14.6929740030816,14.4025990227836,14.4530990193572,84277.2334409828,0.0,1.0
2011-09-06,56.0,56.75,55.66,56.75,52340,14.139999040601,14.3293740277519,14.0541490464259,14.3293740277519,207287.142777304,0.0,1.0
2011-09-07,56.01,56.55,55.52,56.17,32890,14.1425240404297,14.2788740311783,14.0187990488244,14.1829240376885,130257.434580541,0.0,1.0
2011-09-08,54.99,55.85,54.04,55.6,33364,13.8849740579044,14.1021240431708,13.64509907418,14.0389990474539,132134.662430684,0.0,1.0
2011-09-09,53.36,54.9,53.21,54.9,42663,13.4733990858298,13.8622490594463,13.4355240883996,13.8622490594463,168962.387701722,0.0,1.0
2011-09-12,52.69,52.98,52.24,52.532,48292,13.3042240973083,13.37744909234,13.1905991050178,13.2643291000152,191255.458521238,0.0,1.0
2011-09-13,52.19,53.07,51.8,52.51,59308,13.1779741058744,13.4001740907981,13.0794991125559,13.2587741003921,234883.184253656,0.0,1.0
2011-09-14,52.19,52.41,51.7,52.03,34303,13.1779741058744,13.2335241021053,13.0542491142691,13.1375741086155,135853.474564193,0.0,1.0
2011-09-15,52.89,53.15,52.33,52.33,44871,13.3547240938819,13.4203740894276,13.2133241034759,13.2133241034759,177706.942750485,0.0,1.0
2011-09-16,52.69,53.4999,52.39,52.89,137511,13.3042240973083,13.508723833433,13.228474102448,13.3547240938819,544598.05675296,0.0,1.0
2011-09-19,52.33,52.97,52.13,52.38,37294,13.2133241034759,13.3749240925113,13.1628241069023,13.2259491026193,147699.019922369,0.0,1.0
2011-09-20,53.77,54.66,52.5,52.9,42007,13.5769240788056,13.801649063558,13.2562491005634,13.3572490937106,166364.367723466,0.0,1.0
2011-09-21,52.0,53.4,52.0,53.4,31002,13.1299991091295,13.4834990851445,13.1299991091295,13.4834990851445,122780.206350439,0.0,1.0
2011-09-22,49.1,51.01,48.84,51.0,114583,12.3977491588127,12.8800241260903,12.332099163267,12.8774991262616,453794.090195868,0.0,1.0
2011-09-23,48.58,49.19,48.04,48.18,73073,12.2664491677214,12.4204741572708,12.1300991769727,12.1654491745742,289398.039437636,0.0,1.0
2011-09-26,49.51,49.7,48.42,49.0,84970,12.5012741517885,12.5492491485334,12.2260491704625,12.3724991605259,336514.874317682,0.0,1.0
2011-09-27,53.19,53.41,50.39,51.04,86185,13.4304740887423,13.4860240849732,12.7234741367122,12.8875991255763,341326.755832287,0.0,1.0
2011-09-28,50.97,53.37,50.97,53.37,51867,12.8699241267756,13.4759240856585,12.8699241267756,13.4759240856585,205413.87532347,0.0,1.0
2011-09-29,51.65,52.41,50.54,51.26,52698,13.0416241151257,13.2335241021053,12.7613491341424,12.9431491218073,208704.964655682,0.0,1.0
2011-09-30,51.65,52.0,49.9,51.26,63789,13.0416241151257,13.1299991091295,12.599749145107,12.9431491218073,252629.720111224,0.0,1.0
2011-10-03,49.51,51.425,49.26,51.34,39914,12.5012741517885,12.9848116189805,12.4381491560715,12.9633491204367,158075.258250159,0.0,1.0
2011-10-04,49.0,49.65,48.24,49.5,91144,12.3724991605259,12.53662414939,12.1805991735463,12.4987491519598,360966.36112523,0.0,1.0
2011-10-05,48.41,49.19,48.0,49.19,28961,12.2235241706338,12.4204741572708,12.119999177658,12.4204741572708,114697.037485165,0.0,1.0
2011-10-06,50.89,50.89,48.05,48.6,95137,12.8497241281462,12.8497241281462,12.1326241768014,12.2714991673787,376780.223584339,0.0,1.0
2011-10-07,50.61,51.6,50.06,50.79,20249,12.7790241329432,13.0289991159824,12.6401491423658,12.8244741298594,80194.0648471076,0.0,1.0
2011-10-10,52.25,52.25,50.85,50.86,22757,13.1931241048465,13.1931241048465,12.8396241288314,12.8421491286601,90126.7387883663,0.0,1.0
2011-10-11,54.75,54.8,51.89,51.89,64095,13.8243740620162,13.8369990611596,13.102224111014,13.102224111014,253841.601381568,0.0,1.0
2011-10-12,54.83,55.34,54.43,55.07,38370,13.8445740606456,13.9733490519082,13.7435740674984,13.9051740565339,151960.406350117,0.0,1.0
2011-10-13,53.48,54.35,53.28,54.35,18220,13.503699083774,13.723374068869,13.4531990872004,13.723374068869,72158.4207375328,0.0,1.0
2011-10-14,53.33,54.36,53.16,53.8,13446,13.4658240863438,13.7258990686977,13.4228990892562,13.5844990782917,53251.4887616283,0.0,1.0
2011-10-17,52.39,53.0975,52.38,53.03,29453,13.228474102448,13.407117840327,13.2259491026193,13.3900740914834,116645.552468856,0.0,1.0
2011-10-18,52.84,52.97,51.58,52.52,39197,13.3420990947385,13.3749240925113,13.023949116325,13.2612991002208,155235.654097096,0.0,1.0
2011-10-19,51.84,53.59,50.78,53.33,23259,13.0895991118706,13.5314740818894,12.8219491300307,13.4658240863438,92114.8577351419,0.0,1.0
2011-10-20,51.72,52.01,51.44,51.89,12967,13.0592991139265,13.1325241089582,12.9885991187235,13.102224111014,51354.4589299446,0.0,1.0
2011-10-21,53.82,53.82,52.16,52.16,17700,13.589549077949,13.589549077949,13.1703991063884,13.1703991063884,70099.0146572084,0.0,1.0
2011-10-24,55.54,55.55,54.16,54.16,38491,14.0238490484818,14.0263740483105,13.6753990721241,13.6753990721241,152439.614303424,0.0,1.0
2011-10-25,54.8,55.29,54.54,55.07,34862,13.8369990611596,13.9607240527648,13.7713490656139,13.9051740565339,138067.336100542,0.0,1.0
2011-10-26,55.51,55.6,54.7,55.6,24611,14.0162740489957,14.0389990474539,13.8117490628728,14.0389990474539,97469.3135439863,0.0,1.0
2011-10-27,56.59,56.75,55.7,56.2,22155,14.288974030493,14.3293740277519,14.0642490457406,14.1904990371746,87742.5802107601,0.0,1.0
2011-10-28,56.72,56.98,55.96,56.27,26717,14.3217990282659,14.3874490238115,14.1298990412863,14.2081740359753,105809.908169301,0.0,1.0
2011-10-31,57.28,59.81,56.8,56.8,30933,14.4631990186719,15.1020239753276,14.3419990268953,14.3419990268953,122506.939005165,0.0,1.0
2011-11-01,56.02,56.74,54.1,54.1,26466,14.1450490402584,14.3268490279232,13.660249073152,13.660249073152,104815.848695913,0.0,1.0
2011-11-02,55.5,56.66,55.06,56.17,18541,14.0137490491671,14.3066490292938,13.9026490567052,14.1829240376885,73429.7079525025,0.0,1.0
2011-11-03,55.43,56.21,55.24,56.15,21654,13.9960740503663,14.1930240370033,13.9480990536214,14.1778740380312,85758.4216602931,0.0,1.0
2011-11-04,54.72,55.5,53.92,55.5,21429,13.8167990625301,14.0137490491671,13.6147990762358,14.0137490491671,84867.3324909219,0.0,1.0
2011-11-07,56.78,56.78,54.48,54.48,32497,14.3369490272379,14.3369490272379,13.7561990666418,13.7561990666418,128700.998831373,0.0,1.0
2011-11-08,57.31,57.56,56.15,56.7,78233,14.4707740181579,14.5338990138749,14.1778740380312,14.3167490286085,309833.684388553,0.0,1.0
2011-11-09,56.43,56.69,55.02,55.75,48281,14.2485740332342,14.3142240287798,13.8925490573905,14.076874044884,191211.894161846,0.0,1.0
2011-11-10,55.25,56.48,54.68,56.48,19315,13.9506240534501,14.2611990323776,13.8066990632154,14.2611990323776,76495.0546951399,0.0,1.0
2011-11-11,56.56,56.76,55.61,55.99,18851,14.281399031007,14.3318990275806,14.0415240472825,14.1374740407723,74657.430808081,0.0,1.0
2011-11-14,55.99,57.4252,55.495,55.98,45590,14.1374740407723,14.4998620161843,14.0124865492527,14.1349490409436,180554.467696165,0.0,1.0
2011-11-15,56.75,56.96,55.62,56.25,39197,14.3293740277519,14.3823990241542,14.0440490471112,14.203124036318,155235.654097096,0.0,1.0
2011-11-16,55.98,56.57,55.64,56.49,25588,14.1349490409436,14.2839240308357,14.0490990467686,14.2637240322063,101338.620737212,0.0,1.0
2011-11-17,56.05,56.2,55.27,55.58,43373,14.1526240397444,14.1904990371746,13.9556740531075,14.0339490477965,171774.269080627,0.0,1.0
2011-11-18,55.96,56.16,55.54,55.94,35499,14.1298990412863,14.1803990378599,14.0238490484818,14.1248490416289,140590.10854894,0.0,1.0
2011-11-21,56.67,57.84,54.99,55.66,72534,14.3091740291225,14.6045990090779,13.8849740579044,14.0541490464259,287263.385827454,0.0,1.0
2011-11-22,55.07,56.34,54.02,56.34,46232,13.9051740565339,14.2258490347761,13.6400490745226,14.2258490347761,183097.042126104,0.0,1.0
2011-11-23,54.17,54.59,53.06,54.59,24595,13.6779240719528,13.7839740647573,13.3976490909694,13.7839740647573,97405.9472030528,0.0,1.0
2011-11-25,53.84,54.44,53.4,54.44,9230,13.5945990776064,13.7460990673271,13.4834990851445,13.7460990673271,36554.4579257645,0.0,1.0
2011-11-28,56.32,56.49,51.33,54.33,83154,14.2207990351187,14.2637240322063,12.960824120608,13.7183240692116,329322.79462178,0.0,1.0
2011-11-29,55.75,56.57,55.75,56.1,42057,14.076874044884,14.2839240308357,14.076874044884,14.1652490388878,166562.387538882,0.0,1.0
2011-11-30,57.23,59.64,56.51,56.93,89366,14.4505740195285,15.0590989782401,14.2687740318636,14.3748240246681,353924.776489043,0.0,1.0
2011-12-01,58.97,58.99,57.94,57.94,28584,14.8899239897186,14.8949739893759,14.6298490073647,14.6298490073647,113203.968076929,0.0,1.0
2011-12-02,59.49,59.73,58.66,59.02,55036,15.0212239808099,15.0818239766982,14.8116489950295,14.902548988862,217964.371224526,0.0,1.0
2011-12-05,60.99,61.65,59.29,59.42,55449,15.3999739551117,15.5666239438045,14.9707239842363,15.0035489820091,219600.014899861,0.0,1.0
2011-12-06,59.87,61.415,59.0,61.05,67421,15.1171739742997,15.5072864478305,14.8974989892046,15.4151239540838,267013.87950303,0.0,1.0
2011-12-07,59.45,59.935,59.03,59.87,70054,15.0111239814952,15.1335864731861,14.9050739886907,15.1171739742997,277441.602982828,0.0,1.0
2011-12-08,59.44,59.61,58.7225,59.34,48077,15.0085989816665,15.051523978754,14.8274302439588,14.9833489833797,190403.973314949,0.0,1.0
2011-12-09,59.41,59.63,59.08,59.27,38404,15.0010239821805,15.0565739784114,14.9176989878341,14.965673984579,152095.0598246,0.0,1.0
2011-12-12,59.5,59.57,58.68,59.43,27389,15.0237489806386,15.0414239794393,14.8166989946869,15.0060739818378,108471.29448849,0.0,1.0
2011-12-13,59.5,59.52,59.11,59.37,20332,15.0237489806386,15.0287989802959,14.9252739873201,14.9909239828657,80522.777740698,0.0,1.0
2011-12-14,58.64,59.23,58.33,58.33,19068,14.8065989953722,14.9555739852642,14.7283240006832,14.7283240006832,75516.8368069857,0.0,1.0
2011-12-15,60.13,60.33,58.89,59.0,97265,15.1828239698453,15.2333239664189,14.8697239910892,14.8974989892046,385207.946928439,0.0,1.0
2011-12-16,60.57,60.57,59.7,60.07,57255,15.2939239623072,15.2939239623072,15.0742489772121,15.1676739708733,226752.490632681,0.0,1.0
2011-12-19,59.92,60.8,59.34,60.21,14700,15.1297989734431,15.3519989583668,14.9833489833797,15.2030239684748,58217.8257322576,0.0,1.0
2011-12-20,60.61,61.44,60.14,60.14,20230,15.3040239616219,15.5135989474022,15.185348969674,15.185348969674,80118.8173172499,0.0,1.0
2011-12-21,61.43,61.46,60.29,60.91,69897,15.5110739475736,15.5186489470596,15.2232239671042,15.3797739564823,276819.820762422,0.0,1.0
2011-12-22,61.06,61.43,60.94,61.43,22473,15.4176489539124,15.5110739475736,15.3873489559683,15.5110739475736,89001.9862368048,0.0,1.0
2011-12-23,61.01,61.25,60.78,60.89,27298,15.4050239547691,15.4656239506573,15.3469489587094,15.3747239568249,108110.898424433,0.0,1.0
2011-12-27,62.5,62.713,61.1,61.1,15028,15.7812489292422,15.835031425593,15.4277489532272,15.4277489532272,59516.8357213856,0.0,1.0
2011-12-28,62.53,63.15,62.44,63.0,19644,15.8860619246306,16.0435760521418,15.8631969706371,16.0054677954858,77321.8262542158,0.385101,1.0
2011-12-29,62.68,63.7029,62.64,62.65,31316,15.9241701812865,16.1840430861755,15.9140079795116,15.9165485299554,123264.625889688,0.0,1.0
2011-12-30,63.1,63.57,62.91,63.05,38927,16.0308732999231,16.1502791707783,15.9826028414923,16.0181705477045,153222.700600583,0.0,1.0
2012-01-03,63.04,63.66,62.45,63.01,27259,16.0156299972607,16.1731441247719,15.8657375210808,16.0080083459296,107295.645584589,0.0,1.0
2012-01-04,61.9,62.6,60.32,62.56,45067,15.7260072466758,15.9038457777367,15.3246002765668,15.8936835759618,177390.691498612,0.0,1.0
2012-01-05,61.73,61.8,60.24,61.3,49930,15.6828178891324,15.7006017422385,15.3042758730169,15.5735742200521,196532.212628435,0.0,1.0
2012-01-06,61.84,62.31,60.85,61.37,21097,15.7107639440134,15.8301698148686,15.4592494500843,15.5913580731582,83041.0592794333,0.0,1.0
2012-01-09,62.4,62.7,61.75,61.84,14095,15.8530347688622,15.929251282174,15.6878989900198,15.7107639440134,55480.1028839934,0.0,1.0
2012-01-10,62.93,63.45,62.36,62.45,43076,15.9876839423797,16.1197925654536,15.8428725670873,15.8657375210808,169553.807153665,0.0,1.0
2012-01-11,62.97,63.31,62.6,62.6,25009,15.9978461441547,16.0842248592414,15.9038457777367,15.9038457777367,98439.2971284705,0.0,1.0
2012-01-12,62.97,63.35,62.49,63.15,11823,15.9978461441547,16.0943870610163,15.8758997228557,16.0435760521418,46537.1590207488,0.0,1.0
2012-01-13,61.78,63.7,61.36,62.5,40550,15.695520641351,16.1833063265468,15.5888175227145,15.8784402732994,159611.079953597,0.0,1.0
2012-01-17,62.37,63.04,61.44,62.55,59588,15.845413117531,16.0156299972607,15.6091419262643,15.8911430255181,234547.596356964,0.0,1.0
2012-01-18,63.49,63.81,62.02,62.02,25122,16.1299547672285,16.2112523814278,15.7564938520005,15.7564938520005,98884.0826287114,0.0,1.0
2012-01-19,63.63,65.11,63.35,63.52,32508,16.1655224734407,16.5415239391124,16.0943870610163,16.1375764185597,127956.522493995,0.0,1.0
2012-01-20,63.18,64.37,62.7,63.15,17657,16.0511977034729,16.3535232062766,15.929251282174,16.0435760521418,69500.6865287461,0.0,1.0
2012-01-23,63.07,63.56,62.58,63.39,36904,16.0232516485919,16.1477386203346,15.8987646768493,16.1045492627912,145259.859299816,0.0,1.0
2012-01-24,62.99,63.31,62.46,62.46,44359,16.0029272450421,16.0842248592414,15.8682780715245,15.8682780715245,174603.893851087,0.0,1.0
2012-01-25,61.97,63.01,61.82,62.53,51536,15.7437910997819,16.0080083459296,15.7056828431259,15.8860619246306,202853.677348669,0.0,1.0
2012-01-26,62.4,62.72,61.35,62.29,111050,15.8530347688622,15.9343323830615,15.5862769722707,15.8250887139812,437109.998245298,0.0,1.0
2012-01-27,63.5,63.59,62.36,62.47,58029,16.1324953176722,16.1553602716658,15.8428725670873,15.8708186219683,228411.130915592,0.0,1.0
2012-01-30,62.7,63.3,62.25,63.3,22659,15.929251282174,16.0816843087977,15.8149265122062,16.0816843087977,89189.333185414,0.0,1.0
2012-01-31,62.66,63.21,61.849,63.21,45261,15.9190890803991,16.0588193548041,15.7130504394128,16.0588193548041,178154.305543273,0.0,1.0
2012-02-01,65.13,65.4,62.99,63.29,46214,16.5466050399999,16.6151999019805,16.0029272450421,16.0791437583539,181905.461133798,0.0,1.0
2012-02-02,67.74,67.82,65.13,65.13,74532,17.2096887058129,17.2300131093627,16.5466050399999,16.5466050399999,293369.494725066,0.0,1.0
2012-02-03,69.53,70.83,67.97,67.97,81576,17.6644472352402,17.9947187929248,17.2681213660186,17.2681213660186,321095.76962502,0.0,1.0
2012-02-06,69.13,70.04,68.705,69.75,33370,17.562825217491,17.7940153078703,17.4548518236326,17.7203393450022,131349.487991406,0.0,1.0
2012-02-07,68.83,69.74,68.68,69.3,19867,17.4866087041792,17.7177987945585,17.4485004475233,17.6060145750344,78199.5887900887,0.0,1.0
2012-02-08,67.9,69.06,67.88,68.8,30492,17.2503375129125,17.545041364385,17.2452564120251,17.478987052848,120021.234277313,0.0,1.0
2012-02-09,68.73,69.0,67.93,68.3,19855,17.4612031997419,17.5297980617226,17.2579591642437,17.3519595306616,78152.3549316562,0.0,1.0
2012-02-10,68.04,68.69,67.95,68.47,8316,17.2859052191247,17.451040997967,17.2630402651312,17.395148888205,32733.0638938127,0.0,1.0
2012-02-13,69.0,69.35,67.92,67.92,26259,17.5297980617226,17.6187173272531,17.2554186138,17.2554186138,103359.490715203,0.0,1.0
2012-02-14,68.88,69.0,68.01,68.43,35497,17.4993114563978,17.5297980617226,17.2782835677935,17.3849866864301,139721.68939859,0.0,1.0
2012-02-15,68.7,68.88,68.46,68.78,9967,17.4535815484107,17.4993114563978,17.3926083377613,17.4739059519606,39231.6555831689,0.0,1.0
2012-02-16,68.74,68.9,68.39,68.5,70504,17.4637437501857,17.5043925572853,17.3748244846552,17.4027705395362,277514.662911179,0.0,1.0
2012-02-17,68.75,69.19,68.63,69.19,31716,17.4662843006294,17.5780685201534,17.4357976953047,17.5780685201534,124839.087837442,0.0,1.0
2012-02-21,68.98,70.89,68.0,68.75,80894,17.5247169608351,18.0099620955872,17.2757430173498,17.4662843006294,318411.3120041,0.0,1.0
2012-02-22,70.17,70.27,68.74,69.0,15162,17.8270424636388,17.852447968076,17.4637437501857,17.5297980617226,59679.9801296281,0.0,1.0
2012-02-23,71.46,72.47,69.79,69.79,23592,18.1547734708797,18.4113690656962,17.7305015467771,17.7305015467771,92861.7656785507,0.0,1.0
2012-02-24,71.7,73.3856,71.67,71.93,86533,18.2157466815291,18.6439818643239,18.2081250301979,18.2741793417349,340607.289312566,0.0,1.0
2012-02-27,72.83,73.29,70.98,71.72,55459,18.5028288816704,18.6196942020819,18.0328270495807,18.2208277824166,218295.21290127,0.0,1.0
2012-02-28,73.87,74.0961,72.79,73.26,29711,18.7670461278181,18.8244879733508,18.4926666798955,18.6120725507507,116947.097324323,0.0,1.0
2012-02-29,71.92,74.16,71.85,74.16,40932,18.2716387912911,18.8407220906862,18.253854938185,18.8407220906862,161114.691113702,0.0,1.0
2012-03-01,71.63,72.05,71.0,72.04,32745,18.197962828423,18.3046659470596,18.0379081504682,18.3021253966159,128889.39119804,0.0,1.0
2012-03-02,71.02,71.19,70.32,71.16,18327,18.0429892513556,18.086178608899,17.8651507202947,18.0785569575678,72137.9102912346,0.0,1.0
2012-03-05,70.6,70.95,70.39,70.64,15261,17.9362861327191,18.0252053982495,17.8829345734008,17.946448334494,60069.6594616973,0.0,1.0
2012-03-06,69.38,69.92,69.039,69.92,16909,17.6263389785842,17.7635287025456,17.5397062084531,17.7635287025456,66556.4426864455,0.0,1.0
2012-03-07,69.69,69.69,68.21,69.2,19160,17.7050960423398,17.7050960423398,17.3290945766681,17.5806090705971,75416.7272974329,0.0,1.0
2012-03-08,70.7,70.7,69.41,69.41,20923,17.9616916371563,17.9616916371563,17.6339606299154,17.6339606299154,82356.1683321603,0.0,1.0
2012-03-09,71.18,71.18,69.77,70.22,19815,18.0836380584553,18.0836380584553,17.7254204458896,17.8397452158574,77994.9087368805,0.0,1.0
2012-03-12,71.37,71.88,69.65,70.8,67122,18.1319085168861,18.2614765895162,17.6949338405649,17.9870971415936,264202.587142917,0.0,1.0
2012-03-13,71.95,72.23,70.59,71.54,21306,18.2792604426223,18.3503958550467,17.9337455822753,18.1750978744295,83863.715647135,0.0,1.0
2012-03-14,71.0,72.33,70.904,72.33,22591,18.0379081504682,18.375801359484,18.0135188662084,18.375801359484,88921.6746542956,0.0,1.0
2012-03-15,71.97,72.14,70.87,71.0,33533,18.2843415435098,18.3275309010531,18.0048809946997,18.0379081504682,131991.081235116,0.0,1.0
2012-03-16,70.94,72.59,70.58,72.59,18045,18.0226648478058,18.4418556710209,17.9312050318316,18.4418556710209,71027.9146180677,0.0,1.0
2012-03-19,70.62,70.76,70.03,70.54,22399,17.9413672336065,17.9769349398187,17.7914747574266,17.9210428300567,88165.9329193737,0.0,1.0
2012-03-20,70.31,70.4,70.03,70.23,12407,17.8626101698509,17.8854751238445,17.7914747574266,17.8422857663011,48835.8734644704,0.0,1.0
2012-03-21,70.32,70.37,69.58,70.06,33106,17.8651507202947,17.8778534725133,17.6771499874588,17.7990964087577,130310.343105888,0.0,1.0
2012-03-22,69.96,70.3,69.5418,69.92,39521,17.7736909043205,17.8600696194072,17.6674450847638,17.7635287025456,155560.776592998,0.0,1.0
2012-03-23,69.9,71.08,69.32,69.45,56277,17.7584476016581,18.058232554018,17.6110956759219,17.6441228316903,221514.987584427,0.0,1.0
2012-03-26,72.75,73.33,70.5,70.64,36849,18.4825044781206,18.6298564038568,17.9108806282818,17.946448334494,145043.370781999,0.0,1.0
2012-03-27,75.29,75.76,72.88,73.24,75942,19.1278042908274,19.2472101616827,18.515531633889,18.6069914498632,298919.473090901,0.0,1.0
2012-03-28,78.07,79.14,74.76,74.99,54562,19.8340773141838,20.1059162116627,18.9931551173099,19.0515877775156,214764.481983431,0.0,1.0
2012-03-29,77.32,77.96,76.85,77.24,122514,19.6435360309042,19.8061312593028,19.524130160049,19.6232116273544,482234.077667938,0.0,1.0
2012-03-30,78.69,79.06,77.16,77.16,46916,19.9915914416949,20.0855918081129,19.6028872238046,19.6028872238046,184668.641852107,0.0,1.0
2012-04-02,81.0,81.92,78.63,78.63,104702,20.5784585941961,20.812189235019,19.9763481390326,19.9763481390326,412123.287134437,0.0,1.0
2012-04-03,77.72,80.9802,77.21,80.15,138407,19.7451580486533,20.5734283043175,19.6155899760232,20.3625118064792,544791.387007088,0.0,1.0
2012-04-04,75.52,77.36,75.272,77.07,50904,19.1862369510332,19.6536982326791,19.1232313000287,19.580022269811,200366.027471217,0.0,1.0
2012-04-05,75.27,75.29,73.58,75.29,20197,19.12272318994,19.1278042908274,18.69337016495,19.1278042908274,79498.519896986,0.0,1.0
2012-04-09,72.5,74.25,72.38,74.25,24269,18.4189907170274,18.8635870446797,18.3885041117026,18.8635870446797,95526.542525125,0.0,1.0
2012-04-10,72.82,73.61,72.42,72.79,145978,18.5002883312266,18.7009918162812,18.3986663134775,18.4926666798955,574592.015523209,0.0,1.0
2012-04-11,72.74,73.95,71.85,73.95,39308,18.6488180561486,18.9590334788588,18.420643075808,18.9590334788588,153321.455085851,0.664636,1.0
2012-04-12,72.88,73.69,72.57,73.69,45609,18.6847107496853,18.8923756194334,18.6052340711397,18.8923756194334,177898.601938806,0.0,1.0
2012-04-13,72.61,73.72,72.6,72.62,26038,18.6154891264359,18.9000669109056,18.6129253626119,18.61805289026,101561.617165091,0.0,1.0
2012-04-16,73.0,73.16,72.33,73.0,17331,18.7154759155739,18.7564961367587,18.5437037393625,18.7154759155739,67599.8305203239,0.0,1.0
2012-04-17,72.3,73.2,72.14,73.2,68521,18.5360124478903,18.7667511920549,18.4949922267055,18.7667511920549,267267.208302067,0.0,1.0
2012-04-18,71.9,72.48,71.74,72.23,28355,18.4334618949283,18.5821601967232,18.3924416737435,18.518066101122,110599.111095943,0.0,1.0
2012-04-19,72.42,73.28,71.91,72.1,31749,18.5667776137789,18.7872613026473,18.4360256587523,18.4847371714093,123837.459995948,0.0,1.0
2012-04-20,72.76,73.33,72.75,72.91,85922,18.6539455837967,18.8000801217676,18.6513818199726,18.6924020411574,335140.074892809,0.0,1.0
2012-04-23,71.84,72.52,70.87,72.52,19563,18.418079311984,18.5924152520194,18.169394221051,18.5924152520194,76305.7806513816,0.0,1.0
2012-04-24,72.1,72.22,70.75,71.49,22571,18.4847371714093,18.5155023372979,18.1386290551624,18.3283475781422,88038.5306487929,0.0,1.0
2012-04-25,72.46,73.28,72.21,72.21,36103,18.5770326690751,18.7872613026473,18.5129385734739,18.5129385734739,140820.303575977,0.0,1.0
2012-04-26,72.46,72.7105,72.12,72.55,15095,18.5770326690751,18.6412549528676,18.4898646990574,18.6001065434916,58878.2783280995,0.0,1.0
2012-04-27,72.49,72.5392,72.08,72.29,25396,18.5847239605473,18.5973376785616,18.4796096437612,18.5334486840663,99057.4863478244,0.0,1.0
2012-04-30,71.62,72.12,71.5,72.05,12979,18.3616765078548,18.4898646990574,18.3309113419662,18.471918352289,50624.787970878,0.0,1.0
2012-05-01,71.85,72.1,71.75,71.75,36112,18.420643075808,18.4847371714093,18.3950054375675,18.3950054375675,140855.408213602,0.0,1.0
2012-05-02,72.12,72.16,71.812,72.06,26572,18.4898646990574,18.5001197543536,18.4109007732766,18.4744821161131,103644.492330855,0.0,1.0
2012-05-03,69.47,72.46,68.44,72.05,90420,17.8104672856838,18.5770326690751,17.5463996118066,18.471918352289,352684.592674843,0.0,1.0
2012-05-04,69.2,70.01,68.45,68.96,36103,17.7412456624344,17.9489105321826,17.5489633756306,17.6797153306572,140820.303575977,0.0,1.0
2012-05-07,69.84,70.14,68.57,68.57,34447,17.9053265471737,17.9822394618953,17.5797285415192,17.5797285415192,134361.050252934,0.0,1.0
2012-05-08,69.7,70.0,68.73,69.38,77368,17.869433853637,17.9463467683585,17.620748762704,17.7873934112674,301775.067087671,0.0,1.0
2012-05-09,67.56,69.35,67.56,68.69,61749,17.32078839529,17.7797021197952,17.32078839529,17.6104937074078,240852.918746725,0.0,1.0
2012-05-10,67.41,68.85,67.0,68.74,48227,17.2823319379293,17.6515139285926,17.1772176211432,17.6233125265281,188110.150972457,0.0,1.0
2012-05-11,67.85,68.11,66.98,67.48,36192,17.3951375461875,17.4617954056129,17.1720900934951,17.3002782846976,141167.449436938,0.0,1.0
2012-05-14,66.9,68.25,66.25,67.02,36157,17.1515799829027,17.4976880991496,16.9849353343393,17.1823451487913,141030.931401728,0.0,1.0
2012-05-15,65.92,67.03,65.56,66.62,30762,16.9003311281456,17.1849089126153,16.8080356304798,17.0797945958292,119987.651403047,0.0,1.0
2012-05-16,66.32,66.71,65.79,65.79,42291,17.0028816811077,17.1028684702457,16.867002198433,16.867002198433,164956.69220097,0.0,1.0
2012-05-17,66.02,66.67,65.36,66.67,50987,16.9259687663862,17.0926134149495,16.7567603539988,17.0926134149495,198875.573177528,0.0,1.0
2012-05-18,66.6,67.92,66.07,66.77,29306,17.0746670681811,17.4130838929559,16.9387875855064,17.11825105319,114308.501138343,0.0,1.0
2012-05-21,66.18,66.46,65.99,66.37,22078,16.966988987571,17.0387743746444,16.918277474914,17.015700500228,86115.5766099884,0.0,1.0
2012-05-22,66.55,66.83,65.38,65.38,23783,17.0618482490609,17.1336336361343,16.7618878816469,16.7618878816469,92765.9551823242,0.0,1.0
2012-05-23,65.42,66.29,64.47,66.0,52305,16.7721429369431,16.9951903896355,16.5285853736582,16.9208412387381,204016.45233198,0.0,1.0
2012-05-24,64.35,66.39,63.98,65.12,29876,16.4978202077696,17.0208280278761,16.4029609462797,16.6952300222215,116531.794854607,0.0,1.0
2012-05-25,63.44,64.3695,62.63,64.26,46393,16.2645176997809,16.5028195472265,16.0568528300328,16.4747463333531,180956.605927494,0.0,1.0
2012-05-29,64.92,65.1284,63.94,64.09,21540,16.6439547457405,16.6973835838338,16.3927058909835,16.4311623483443,84017.099383058,0.0,1.0
2012-05-30,63.71,64.29,63.11,64.22,21139,16.3337393230303,16.4824376248253,16.1799134935873,16.4644912780569,82452.9927510893,0.0,1.0
2012-05-31,64.97,65.18,63.2,64.02,52908,16.6567735648608,16.7106126051659,16.2029873680037,16.4132160015759,206368.46305287,0.0,1.0
2012-06-01,64.7,65.0,63.645,64.53,66608,16.5875519416114,16.6644648563329,16.317074858174,16.5439679566025,259805.522549058,0.0,1.0
2012-06-04,63.75,64.48,63.61,64.45,26813,16.3439943783265,16.5311491374823,16.3081016847898,16.5234578460101,104584.516516153,0.0,1.0
2012-06-05,64.39,64.55,63.03,63.61,68524,16.5080752630658,16.5490954842506,16.1594033829948,16.3081016847898,267278.909847942,0.0,1.0
2012-06-06,65.39,65.46,64.66,64.66,63918,16.7644516454709,16.7823979922393,16.5772968863152,16.5772968863152,249313.136414406,0.0,1.0
2012-06-07,65.6,66.18,65.45,65.99,58265,16.818290685776,16.966988987571,16.7798342284152,16.918277474914,227263.523470468,0.0,1.0
2012-06-08,65.99,66.17,65.18,65.6,85791,16.918277474914,16.9644252237469,16.7106126051659,16.818290685776,334629.107389597,0.0,1.0
2012-06-11,64.06,66.535,63.15,66.42,43088,16.4234710568721,17.0580026033248,16.1901685488835,17.0285193193482,168065.40288845,0.0,1.0
2012-06-12,62.49,64.27,62.49,64.27,212880,16.0209601364961,16.4773100971772,16.0209601364961,16.4773100971772,830341.695295513,0.0,1.0
2012-06-13,61.91,63.07,61.64,62.04,55679,15.8722618347011,16.169658438291,15.8030402114517,15.9055907644138,217176.790926151,0.0,1.0
2012-06-14,63.89,64.04,62.32,62.32,50611,16.3798870718632,16.418343529224,15.9773761514872,15.9773761514872,197408.979427853,0.0,1.0
2012-06-15,63.4,64.52,63.14,63.93,61668,16.2542626444847,16.5414041927785,16.1876047850594,16.3901421271595,240536.977008098,0.0,1.0
2012-06-18,63.37,63.7399,63.08,63.16,10151,16.2465713530126,16.3414049768642,16.1722222021151,16.1927323127075,39594.1307259712,0.0,1.0
2012-06-19,63.96,64.48,63.37,63.38,85421,16.3978334186316,16.5311491374823,16.2465713530126,16.2491351168366,333185.916731671,0.0,1.0
2012-06-20,63.32,64.07,63.05,63.88,31903,16.2337525338923,16.4260348206962,16.1645309106429,16.3773233080392,124438.139350868,0.0,1.0
2012-06-21,62.12,64.0,61.39,63.09,60198,15.9261008750062,16.4080884739278,15.7389461158504,16.1747859659392,234803.219529309,0.0,1.0
2012-06-22,61.64,62.54,61.41,62.4,16671,15.8030402114517,16.0337789556163,15.7440736434985,15.9978862620796,65025.4904278069,0.0,1.0
2012-06-25,61.8,62.38,61.14,61.19,88670,15.8440604326365,15.9927587344315,15.6748520202492,15.6876708393694,345858.690914381,0.0,1.0
2012-06-26,61.38,62.03,60.84,62.0,68407,15.7363823520264,15.9030270005897,15.5979391055276,15.8953357091176,266822.549558813,0.0,1.0
2012-06-27,60.71,61.72,60.63,61.37,186962,15.564610175815,15.8235503220441,15.5441000652225,15.7338185882023,729248.139965424,0.0,1.0
2012-06-28,60.78,61.0,60.28,60.69,159221,15.5825565225833,15.6389593267124,15.4543683313808,15.5594826481669,621043.945258583,0.0,1.0
2012-06-29,62.36,62.6,60.56,60.56,193088,15.9876312067834,16.0491615385606,15.5261537184542,15.5261537184542,753142.696642335,0.0,1.0
2012-07-02,64.42,64.72,62.26,62.75,135800,16.515766554538,16.5926794692595,15.9619935685429,16.0876179959214,529689.97661185,0.0,1.0
2012-07-03,66.06,66.4,64.1,64.59,97113,16.9362238216824,17.0233917917001,16.4337261121683,16.5593505395468,378790.74152214,0.0,1.0
2012-07-05,64.99,66.2,64.73,65.67,91442,16.6619010925089,16.9721165152191,16.5952432330836,16.8362370325444,356670.919302951,0.0,1.0
2012-07-06,64.25,64.86,63.9,64.8,63278,16.4721825695291,16.6285721627962,16.3824508356873,16.6131895798519,246816.806627722,0.0,1.0
2012-07-09,64.29,64.62,64.19,64.6,70963,16.4824376248253,16.567041831019,16.4567999865848,16.5619143033709,276792.26664438,0.0,1.0
2012-07-10,63.96,64.84,63.76,64.45,31259,16.3978334186316,16.6234446351481,16.3465581421506,16.5234578460101,121926.207503018,0.0,1.0
2012-07-11,64.25,65.07,63.84,63.84,35402,16.4721825695291,16.6824112031013,16.367068252743,16.367068252743,138086.0423565,0.0,1.0
2012-07-12,64.2,65.41,63.9,63.92,72237,16.4593637504088,16.769579173119,16.3824508356873,16.3875783633354,281761.523125997,0.0,1.0
2012-07-13,64.71,65.5,64.05,64.05,57161,16.5901157054354,16.7926530475355,16.4209072930481,16.4209072930481,222957.354588439,0.0,1.0
2012-07-16,64.44,64.68,64.4,64.6,8870,16.5208940821861,16.5824244139633,16.5106390268899,16.5619143033709,34597.570637313,0.0,1.0
2012-07-17,64.38,64.77,64.04,64.68,9150,16.5055114992418,16.6054982883798,16.418343529224,16.5824244139633,35689.7149189869,0.0,1.0
2012-07-18,65.03,65.25,64.41,64.47,16993,16.6721561478051,16.7285589519342,16.5132027907139,16.5285853736582,66281.4563517318,0.0,1.0
2012-07-19,65.42,65.49,64.99,64.99,23093,16.7721429369431,16.7900892837114,16.6619010925089,16.6619010925089,90074.5996310564,0.0,1.0
2012-07-20,65.15,65.86,64.92,65.73,39450,16.7029213136937,16.8849485452013,16.6439547457405,16.8516196154887,153875.328257272,0.0,1.0
2012-07-23,64.88,66.41,64.49,64.7,41461,16.6336996904443,17.0259555555242,16.5337129013063,16.5875519416114,161719.264508866,0.0,1.0
2012-07-24,64.97,65.15,64.67,64.67,46324,16.6567735648608,16.7029213136937,16.5798606501392,16.5798606501392,180687.470372366,0.0,1.0
2012-07-25,65.85,66.57,65.41,65.41,45729,16.8823847813773,17.066975776709,16.769579173119,16.769579173119,178366.663773809,0.0,1.0
2012-07-26,66.2,66.86,66.2,66.37,18935,16.9721165152191,17.1413249276065,16.9721165152191,17.015700500228,73856.2570481987,0.0,1.0
2012-07-27,66.33,66.81,66.08,66.33,20803,17.0054454449317,17.1285061084862,16.9413513493305,17.0054454449317,81142.4196130807,0.0,1.0
2012-07-30,66.81,67.34,66.39,66.44,11099,17.1285061084862,17.2643855911609,17.0208280278761,17.0336468469963,43291.8192224958,0.0,1.0
2012-07-31,66.23,67.08,65.99,66.86,16555,16.9798078066912,17.1977277317356,16.918277474914,17.1413249276065,64573.0306539706,0.0,1.0
2012-08-01,65.81,67.8,65.81,66.8,82999,16.8721297260811,17.3823187270673,16.8721297260811,17.1259423446621,323738.868695191,0.0,1.0
2012-08-02,62.4,66.2,62.07,65.78,67029,15.9978862620796,16.9721165152191,15.9132820558859,16.8644384346089,261447.639486861,0.0,1.0
2012-08-03,63.28,63.68,62.32,62.65,73170,16.2234974785961,16.3260480315582,15.9773761514872,16.0619803576809,285400.703893146,0.0,1.0
2012-08-06,64.11,64.11,63.49,63.7,16579,16.4362898759924,16.4362898759924,16.2773365189012,16.3311755592063,64666.643020971,0.0,1.0
2012-08-07,65.94,66.505,64.51,64.62,27487,16.9054586557937,17.0503113118526,16.5388404289544,16.567041831019,107213.463822754,0.0,1.0
2012-08-08,66.07,66.98,65.72,66.14,52064,16.9387875855064,17.1720900934951,16.8490558516646,16.9567339322748,203076.428146682,0.0,1.0
2012-08-09,67.21,67.97,66.2,66.33,45582,17.2310566614482,17.4259027120761,16.9721165152191,17.0054454449317,177793.288025931,0.0,1.0
2012-08-10,66.26,67.19,65.96,66.94,44516,16.9874990981634,17.2259291338002,16.9105861834418,17.1618350381989,173635.338724986,0.0,1.0
2012-08-13,65.1,66.33,64.9,66.33,22336,16.6901024945734,17.0054454449317,16.6388272180924,17.0054454449317,87121.9095552454,0.0,1.0
2012-08-14,65.17,65.56,64.4501,65.09,21613,16.7080488413418,16.8080356304798,16.5234834836484,16.6875387307494,84301.8369993515,0.0,1.0
2012-08-15,64.99,65.34,64.82,64.82,24459,16.6619010925089,16.7516328263507,16.6183171075,16.6183171075,95402.7035195084,0.0,1.0
2012-08-16,64.93,65.39,64.51,64.9,23369,16.6465185095646,16.7644516454709,16.5388404289544,16.6388272180924,91151.1418515635,0.0,1.0
2012-08-17,65.25,65.59,65.05,65.05,14257,16.7285589519342,16.815726921952,16.6772836754532,16.6772836754532,55609.646513661,0.0,1.0
2012-08-20,65.48,65.53,64.94,65.45,21765,16.7875255198874,16.8003443390076,16.6490822733886,16.7798342284152,84894.7153236887,0.0,1.0
2012-08-21,65.29,65.685,65.09,65.27,19356,16.7388140072304,16.8400826782804,16.6875387307494,16.7336864795823,75498.3739860014,0.0,1.0
2012-08-22,65.5,66.17,64.94,64.94,30526,16.7926530475355,16.9644252237469,16.6490822733886,16.6490822733886,119067.129794207,0.0,1.0
2012-08-23,65.78,65.89,65.01,65.16,43494,16.8644384346089,16.8926398366735,16.667028620157,16.7054850775177,169649.012096877,0.0,1.0
2012-08-24,65.97,66.14,65.32,65.6,71825,16.9131499472659,16.9567339322748,16.7465052987026,16.818290685776,280154.510825819,0.0,1.0
2012-08-27,65.98,66.09,65.73,65.98,25200,16.91571371109,16.9439151131545,16.8516196154887,16.91571371109,98292.9853506525,0.0,1.0
2012-08-28,66.7,67.6,66.07,66.2,33519,17.1003047064216,17.3310434505862,16.9387875855064,16.9721165152191,130741.372062244,0.0,1.0
2012-08-29,66.31,66.82,66.2,66.47,56002,17.0003179172836,17.1310698723103,16.9721165152191,17.0413381384685,218436.657365368,0.0,1.0
2012-08-30,65.59,66.42,65.26,66.01,24282,16.815726921952,17.0285193193482,16.7311227157583,16.9234050025621,94712.3123128787,0.0,1.0
2012-08-31,65.09,66.26,64.82,66.1,51001,16.6875387307494,16.9874990981634,16.6183171075,16.9464788769786,198930.180391613,0.0,1.0
2012-09-04,65.09,65.82,64.82,65.34,25469,16.6875387307494,16.8746934899051,16.6183171075,16.7516328263507,99342.223964118,0.0,1.0
2012-09-05,65.11,65.55,65.08,65.08,21678,16.6926662583975,16.8054718666557,16.6849749669253,16.6849749669253,84555.3704933115,0.0,1.0
2012-09-06,65.93,66.09,65.155,65.42,34500,16.9028948919697,16.9439151131545,16.7042031956057,16.7721429369431,134567.777563394,0.0,1.0
2012-09-07,66.7,66.995,65.54,65.54,31315,17.1003047064216,17.1759357392312,16.8029081028317,16.8029081028317,122144.636359353,0.0,1.0
2012-09-10,66.23,67.16,65.971,66.43,19566,16.9798078066912,17.218237842328,16.9134063236483,17.0310830831723,76317.4821972569,0.0,1.0
2012-09-11,66.76,67.41,66.63,67.0,46481,17.1156872893659,17.2823319379293,17.0823583596533,17.1772176211432,181299.851273163,0.0,1.0
2012-09-12,66.9,67.52,66.0,67.22,60796,17.1515799829027,17.3105333399938,16.9208412387381,17.2336204252723,237135.727673741,0.0,1.0
2012-09-13,67.68,67.8,66.52,67.01,69227,17.3515535611787,17.3823187270673,17.0541569575887,17.1797813849672,270020.972098001,0.0,1.0
2012-09-14,67.0,68.43,66.58,67.03,31343,17.1772176211432,17.5438358479825,17.069539540533,17.1849089126153,122253.85078752,0.0,1.0
2012-09-17,66.87,67.4,66.625,66.81,21970,17.1438886914305,17.2797681741052,17.0810764777413,17.1285061084862,85694.3209584858,0.0,1.0
2012-09-18,67.06,67.19,66.47,66.47,15566,17.1926002040875,17.2259291338002,17.0413381384685,17.0413381384685,60715.4210304865,0.0,1.0
2012-09-19,67.75,67.84,67.0,67.4,60399,17.369499907947,17.3925737823635,17.1772176211432,17.2797681741052,235587.22310294,0.0,1.0
2012-09-20,69.09,69.24,67.74,67.75,73051,17.7130442603699,17.7515007177307,17.366936144123,17.369499907947,284936.542573433,0.0,1.0
2012-09-21,71.34,71.87,68.87,68.87,78164,18.2898911207814,18.4257706034561,17.6566414562408,17.6566414562408,304879.877259858,0.0,1.0
2012-09-24,69.97,71.76,69.5,70.74,27235,17.9386554768864,18.3975692013916,17.818158577156,18.1360652913383,106230.533969247,0.0,1.0
2012-09-25,69.52,70.36,69.38,70.3,17529,17.8232861048041,18.0386422660244,17.7873934112674,18.0232596830801,68372.132548079,0.0,1.0
2012-09-26,69.97,70.22,68.77,69.67,42719,17.9386554768864,18.0027495724877,17.6310038180002,17.8617425621649,166626.112745815,0.0,1.0
2012-09-27,70.0,70.63,69.54,70.21,18080,17.9463467683585,18.1078638892738,17.8284136324522,18.0001858086636,70521.3164738018,0.0,1.0
2012-09-28,71.33,71.34,69.08,69.4,40107,18.2873273569574,18.2898911207814,17.7104804965458,17.7925209389155,156437.966803913,0.0,1.0
2012-10-01,71.66,72.24,71.31,71.56,24786,18.371931563151,18.520629864946,18.2821998293093,18.3462939249105,96678.1720198922,0.0,1.0
2012-10-02,72.92,73.99,72.15,72.2,54807,18.6949658049815,18.969288534155,18.4975559905296,18.5103748096498,213775.541591795,0.0,1.0
2012-10-03,71.79,73.18,71.7,72.92,50173,18.4052604928637,18.7616236644068,18.3821866184472,18.6949658049815,195700.553730091,0.0,1.0
2012-10-04,71.75,72.15,71.72,71.91,64744,18.3950054375675,18.4975559905296,18.3873141460954,18.4360256587523,252534.962045344,0.0,1.0
2012-10-05,71.33,72.13,71.33,72.06,42554,18.2873273569574,18.4924284628815,18.2873273569574,18.4744821161131,165982.527722685,0.0,1.0
2012-10-08,70.77,71.29,70.5,71.29,22318,18.1437565828105,18.2770723016611,18.0745349595611,18.2770723016611,87051.7002799947,0.0,1.0
2012-10-09,69.83,70.51,69.65,70.51,14945,17.9027627833497,18.0770987233852,17.8566150345168,18.0770987233852,58293.2010343453,0.0,1.0
2012-10-10,70.0,71.11,69.53,69.9,47583,17.9463467683585,18.2309245528282,17.8258498686281,17.920709130118,185598.219124608,0.0,1.0
2012-10-11,69.58,70.25,69.42,69.97,27814,17.8386686877484,18.0104408639598,17.7976484665636,17.9386554768864,108488.932323137,0.0,1.0
2012-10-12,69.98,70.015,69.32,69.32,63383,17.9412192407104,17.9501924140946,17.7720108283231,17.7720108283231,247226.360733351,0.0,1.0
2012-10-15,70.01,70.19,69.0102,69.77,19042,17.9489105321826,17.9950582810155,17.692585425054,17.8873802004054,74273.6121844099,0.0,1.0
2012-10-16,69.9,70.1,69.75,69.95,26150,17.920709130118,17.9719844065991,17.8822526727573,17.9335279492383,101998.474877761,0.0,1.0
2012-10-17,69.95,70.3899,69.61,69.61,10151,17.9335279492383,18.0463079198583,17.8463599792205,17.8463599792205,39594.1307259712,0.0,1.0
2012-10-18,70.58,71.27,69.23,69.87,168166,18.0950450701535,18.271944774013,17.7489369539066,17.9130178386459,655934.054542773,0.0,1.0
2012-10-19,70.68,71.06,70.35,70.4,72219,18.120682708394,18.218105733708,18.0360785022003,18.0488973213206,281691.313850746,0.0,1.0
2012-10-22,69.93,70.71,69.59,70.18,28682,17.9284004215902,18.1283739998662,17.8412324515724,17.9924945171915,111874.579596326,0.0,1.0
2012-10-23,69.23,69.52,68.45,69.1,7411,17.7489369539066,17.8232861048041,17.5489633756306,17.7156080241939,28906.7188267336,0.0,1.0
2012-10-24,71.52,71.7,69.06,69.06,122183,18.3360388696143,18.3821866184472,17.7053529688977,17.7053529688977,476576.659884874,0.0,1.0
2012-10-25,72.33,72.73,71.77,71.9,37433,18.5437037393625,18.6462542923245,18.4001329652156,18.4334618949283,146007.988913928,0.0,1.0
2012-10-26,72.18,72.51,70.9501,72.51,17740,18.5052472820017,18.5898514881954,18.1899299692816,18.5898514881954,69195.1412746262,0.0,1.0
2012-10-31,70.93,73.04,70.71,72.94,41577,18.1847768039953,18.7257309708701,18.1283739998662,18.7000933326296,162171.724282702,0.0,1.0
2012-11-01,72.27,72.6999,70.92,71.37,26350,18.5283211564182,18.6385373632141,18.1822130401713,18.2975824122536,102778.577936099,0.0,1.0
2012-11-02,72.89,73.38,70.91,72.17,10921,18.6872745135093,18.8128989408879,18.1796492763472,18.5026835181777,42597.5275005746,0.0,1.0
2012-11-05,73.09,73.46,72.0,73.21,14980,18.7385497899904,18.8334090514803,18.4590995331688,18.769314955879,58429.7190695546,0.0,1.0
2012-11-06,73.23,73.68,73.2,73.47,17358,18.7744424835271,18.8898118556094,18.7667511920549,18.8359728153043,67705.1444331996,0.0,1.0
2012-11-07,73.11,73.7,71.94,73.24,35949,18.7436773176385,18.8949393832575,18.4437169502245,18.7770062473511,140219.624221056,0.0,1.0
2012-11-08,72.93,73.82,71.95,72.71,52751,18.6975295688056,18.9257045491461,18.4462807140485,18.6411267646764,205756.082152074,0.0,1.0
2012-11-09,72.0,73.38,71.52,72.95,34508,18.4590995331688,18.8128989408879,18.3360388696143,18.7026570964537,134598.981685727,0.0,1.0
2012-11-12,71.67,72.31,71.19,71.58,12020,18.3744953269751,18.5385762117144,18.2514346634206,18.3514214525586,46884.1938061447,0.0,1.0
2012-11-13,70.3,71.4,69.85,70.87,29803,18.0232596830801,18.3052737037257,17.9078903109978,18.169394221051,116247.057238313,0.0,1.0
2012-11-14,70.76,71.5,70.35,70.77,16642,18.1411928189864,18.3309113419662,18.0360785022003,18.1437565828105,64912.3754843478,0.0,1.0
2012-11-15,70.54,71.65,69.84,71.04,17766,18.0847900148573,18.369367799327,17.9053265471737,18.2129782060599,69296.5546722102,0.0,1.0
2012-11-16,70.34,71.02,69.68,70.91,12385,18.0335147383763,18.2078506784118,17.8643063259889,18.1796492763472,48307.8818876124,0.0,1.0
2012-11-19,71.4,71.4,69.51,70.7,91225,18.3052737037257,18.3052737037257,17.82072234098,18.1258102360421,355824.507484655,0.0,1.0
2012-11-20,70.99,71.15,70.82,71.13,8114,18.2001593869396,18.2411796081244,18.1565754019307,18.2360520804763,31648.7810767935,0.0,1.0
2012-11-21,71.45,71.45,70.48,71.16,14074,18.318092522846,18.318092522846,18.069407431913,18.2437433719485,54895.8522152811,0.0,1.0
2012-11-23,70.5,71.33,70.5,71.26,143786,18.0745349595611,18.2873273569574,18.0745349595611,18.269381010189,560839.491731308,0.0,1.0
2012-11-26,70.84,71.03,67.72,67.72,127223,18.1617029295788,18.2104144422358,17.3618086164749,17.3618086164749,496235.256955005,0.0,1.0
2012-11-27,70.7,71.0,70.22,70.99,21242,18.1258102360421,18.2027231507637,18.0027495724877,18.2001593869396,82854.7458261337,0.0,1.0
2012-11-28,70.78,70.89,70.07,70.49,53429,18.1463203466345,18.1745217486991,17.9642931151269,18.071971195737,208400.631519843,0.0,1.0
2012-11-29,71.47,71.8738,70.53,70.53,24472,18.3232200504941,18.4267448337093,18.0822262510333,18.0822262510333,95453.4102183004,0.0,1.0
2012-11-30,73.4,73.4,71.94,71.94,48938,18.818026468536,18.818026468536,18.4437169502245,18.4437169502245,190883.41734485,0.0,1.0
2012-12-03,72.18,73.15,72.1,73.15,28264,18.5052472820017,18.7539323729347,18.4847371714093,18.7539323729347,110244.164204399,0.0,1.0
2012-12-04,74.07,74.18,71.97,72.39,61905,18.9897986447474,19.018000046812,18.4514082416966,18.5590863223068,241461.399132228,0.0,1.0
2012-12-05,76.09,76.25,73.54,73.73,59756,19.5076789372057,19.5486991583906,18.8539191620727,18.9026306747297,233079.191770382,0.0,1.0
2012-12-06,76.7,77.0,76.14,76.42,25007,19.6640685304729,19.7409814451944,19.520497756326,19.5922831433994,97540.1858993559,0.0,1.0
2012-12-07,76.92,77.11,76.0,77.11,27758,19.720471334602,19.769182847259,19.4846050627893,19.769182847259,108270.503466802,0.0,1.0
2012-12-10,77.88,78.89,76.41,76.41,61096,19.9665926617109,20.2255328079401,19.5897193795754,19.5897193795754,238305.882261249,0.0,1.0
2012-12-11,77.18,78.34,77.06,78.16,40513,19.7871291940273,20.0845257976173,19.7563640281387,20.0383780487843,158021.576012341,0.0,1.0
2012-12-12,77.51,77.59,76.69,77.46,24068,19.871733400221,19.8922435108134,19.6615047666488,19.8589145811008,93877.6020404568,0.0,1.0
2012-12-13,76.9,78.41,76.5,77.21,43115,19.7153438069539,20.1024721443856,19.6127932539918,19.7948204854995,168170.716801325,0.0,1.0
2012-12-14,78.68,79.35,76.76,77.12,40794,20.171693767635,20.3434659438464,19.6794511134172,19.771746611083,159117.620809307,0.0,1.0
2012-12-17,77.32,79.04,77.13,78.75,46472,19.823021887564,20.2639892653008,19.7743103749071,20.1896401144034,181264.746635537,0.0,1.0
2012-12-18,78.14,78.49,77.14,77.14,8060,20.0332505211362,20.122982254978,19.7768741387311,19.7768741387311,31438.1532510422,0.0,1.0
2012-12-19,78.62,79.93,77.6,77.6,24267,20.1563111846907,20.4921642456414,19.8948072746375,19.8948072746375,94653.8045835035,0.0,1.0
2012-12-20,31.99,32.0,31.55,31.61,62358,20.5037011828496,20.5101105924098,20.221687162204,20.2601436195648,97291.3330237462,0.0,2.5
2012-12-21,31.48,32.0,31.45,31.8,101309,20.1768212952831,20.5101105924098,20.1575930666027,20.3819224012072,158062.921474433,0.0,1.0
2012-12-24,31.64,31.9,31.29,31.9,58520,20.2793718482452,20.4460164968085,20.0550425136407,20.4460164968085,91303.2619479394,0.0,1.0
2012-12-26,31.36,31.73,31.01,31.62,144875,20.0999083805616,20.3370565342863,19.8755790459571,20.2665530291249,226034.861153584,0.0,1.0
2012-12-27,31.33,31.83,31.22,31.39,24860,20.0806801518812,20.4011506298876,20.0101766467198,20.119136609242,38786.7240605909,0.0,1.0
2012-12-28,31.34,31.5,31.11,31.41,24814,20.0870895614413,20.1896401144034,19.9396731415584,20.1319554283622,38714.9545792238,0.0,1.0
2012-12-31,31.63,31.73,31.21,31.6,30338,20.272962438685,20.3370565342863,20.0037672371596,20.2537342100046,47333.5331677477,0.0,1.0
2013-01-02,31.77,32.21,31.5,31.87,98337,20.3626941725268,20.6447081931725,20.1896401144034,20.4267882681281,153425.988895669,0.0,1.0
2013-01-03,31.49,32.142,31.34,31.99,85319,20.1832307048432,20.6011242081636,20.0870895614413,20.5037011828496,133115.225668767,0.0,1.0
2013-01-04,31.46,31.71,31.24,31.66,40568,20.1640024761628,20.324237715166,20.02299546584,20.2921906673654,63294.4417413538,0.0,1.0
2013-01-07,31.52,31.78,31.27,31.27,79280,20.2024589335236,20.3691035820869,20.0422236945204,20.0422236945204,123693.140930155,0.0,1.0
2013-01-08,31.67,31.88,31.48,31.57,68955,20.2986000769255,20.4331976776882,20.1768212952831,20.2345059813243,107584.012775465,0.0,1.0
2013-01-09,31.75,31.83,31.4,31.48,139201,20.3660251426752,20.4173411115386,20.1415177788977,20.1928337477611,217010.03111987,0.025197,1.0
2013-01-10,31.73,32.36,31.59,31.95,73284,20.3531961504594,20.7573094052589,20.2633932049483,20.4943150648338,114247.477536717,0.0,1.0
2013-01-11,31.43,31.75,31.36,31.68,22913,20.1607612672215,20.3660251426752,20.115859794466,20.3211236699197,35720.6546149063,0.0,1.0
2013-01-14,31.75,31.89,31.33,31.61,63340,20.3660251426752,20.4558280881862,20.0966163061422,20.2762221971642,98745.0907043237,0.0,1.0
2013-01-15,31.75,31.75,31.445,31.73,69384,20.3660251426752,20.3660251426752,20.1703830113834,20.3531961504594,108167.498791108,0.0,1.0
2013-01-16,31.75,31.85,31.39,31.7,90149,20.3660251426752,20.4301701037545,20.1351032827898,20.3339526621356,140539.488189202,0.0,1.0
2013-01-17,31.98,32.23,31.9,32.23,68744,20.5135585531576,20.6739209558558,20.4622425842942,20.6739209558558,107169.758689265,0.0,1.0
2013-01-18,32.3,32.52,31.89,31.89,63123,20.7188224286113,20.8599413429858,20.4558280881862,20.4558280881862,98406.7944510424,0.0,1.0
2013-01-22,32.03,32.35,32.0,32.23,84477,20.5456310336972,20.750894909151,20.5263875453734,20.6739209558558,131697.016536614,0.0,1.0
2013-01-23,31.97,32.28,31.93,31.93,25412,20.5071440570497,20.7059934363955,20.4814860726179,20.4814860726179,39616.5179188233,0.0,1.0
2013-01-24,32.35,32.4,31.99,32.08,46955,20.750894909151,20.7829673896906,20.5199730492655,20.5777035142369,73201.3851282209,0.0,1.0
2013-01-25,32.24,32.77,32.12,32.54,52969,20.6803354519637,21.020303745684,20.6033614986686,20.8727703352016,82577.0241477318,0.0,1.0
2013-01-28,32.38,32.52,32.19,32.36,41889,20.7701383974748,20.8599413429858,20.6482629714241,20.7573094052589,65303.6486345659,0.0,1.0
2013-01-29,32.44,32.66,32.2,32.55,127817,20.8086253741223,20.9497442884968,20.654677467532,20.8791848313096,199262.729058329,0.0,1.0
2013-01-30,32.57,32.93,32.24,32.58,88857,20.8920138235254,21.1229356834109,20.6803354519637,20.8984283196333,138525.300358606,0.0,1.0
2013-01-31,31.95,33.0,31.94,32.6,180728,20.4943150648338,21.1678371561664,20.4879005687259,20.9112573118492,281749.333009331,0.0,1.0
2013-02-01,32.12,32.25,31.99,32.08,155024,20.6033614986686,20.6867499480717,20.5199730492655,20.5777035142369,241677.596169041,0.0,1.0
2013-02-04,32.14,32.24,31.9002,32.01,72497,20.6161904908845,20.6803354519637,20.4623708742163,20.5328020414814,113020.569005231,0.0,1.0
2013-02-05,32.16,32.51,32.11,32.21,27996,20.6290194831003,20.8535268468778,20.5969470025607,20.66109196364,43644.8935800165,0.0,1.0
2013-02-06,31.87,32.44,31.85,31.99,91564,20.4429990959704,20.8086253741223,20.4301701037545,20.5199730492655,142745.429195622,0.0,1.0
2013-02-07,31.47,31.9,31.37,31.79,45425,20.1864192516532,20.4622425842942,20.1222742905739,20.3916831271069,70816.1626972514,0.0,1.0
2013-02-08,31.27,31.61,31.12,31.38,140534,20.0581293294946,20.2762221971642,19.9619118878757,20.1286887866818,219088.136675741,0.0,1.0
2013-02-11,31.17,31.57,31.12,31.37,94462,19.9939843684153,20.2505642127325,19.9619118878757,20.1222742905739,147263.321094282,0.0,1.0
2013-02-12,31.45,31.51,31.06,31.23,36124,20.1735902594373,20.2120772360849,19.9234249112281,20.0324713450629,56316.192873429,0.0,1.0
2013-02-13,31.83,31.84,31.36,31.51,184539,20.4173411115386,20.4237556076466,20.115859794466,20.2120772360849,287690.563522028,0.0,1.0
2013-02-14,32.01,34.07,31.55,34.07,105377,20.5328020414814,21.8541882397148,20.2377352205166,21.8541882397148,164279.466737441,0.0,1.0
2013-02-15,31.99,31.99,31.805,31.87,26137,20.5199730492655,20.5199730492655,20.4013048712688,20.4429990959704,40746.770377943,0.0,1.0
2013-02-19,31.94,32.08,31.85,31.94,88352,20.4879005687259,20.5777035142369,20.4301701037545,20.4879005687259,137738.021059495,0.0,1.0
2013-02-20,32.04,32.19,31.81,31.86,63822,20.5520455298052,20.6482629714241,20.4045121193228,20.4365845998624,99496.5137185243,0.0,1.0
2013-02-21,31.9,32.0,31.57,31.92,47872,20.4622425842942,20.5263875453734,20.2505642127325,20.47507157651,74630.9596178934,0.0,1.0
2013-02-22,32.36,32.52,31.83,32.04,32618,20.7573094052589,20.8599413429858,20.4173411115386,20.5520455298052,50850.4478780175,0.0,1.0
2013-02-25,32.15,32.51,32.144,32.39,74081,20.6226049869924,20.8535268468778,20.6187562893276,20.7765528935827,115489.975757294,0.0,1.0
2013-02-26,32.23,32.51,32.09,32.22,37292,20.6739209558558,20.8535268468778,20.5841180103448,20.6675064597479,58137.0685592933,0.0,1.0
2013-02-27,32.19,32.52,32.12,32.37,50660,20.6482629714241,20.8599413429858,20.6033614986686,20.7637239013668,78977.3649365493,0.0,1.0
2013-02-28,32.69,32.75,32.2,32.29,70659,20.9689877768206,21.0074747534681,20.654677467532,20.7124079325034,110155.184150249,0.0,1.0
2013-03-01,32.94,33.06,32.45,32.54,245822,21.1293501795188,21.2063241328139,20.8150398702303,20.8727703352016,383228.855180269,0.0,1.0
2013-03-04,32.85,32.95,32.63,32.8,128774,21.0716197145474,21.1357646756267,20.930500800173,21.0395472340078,200754.662304367,0.0,1.0
2013-03-05,33.0,33.05,32.67,32.75,271808,21.1678371561664,21.199909636706,20.9561587846047,21.0074747534681,423740.221252933,0.0,1.0
2013-03-06,32.57,33.21,32.56,33.21,89167,20.8920138235254,21.3025415744329,20.8855993274175,21.3025415744329,139008.580720436,0.0,1.0
2013-03-07,32.03,32.64,32.02,32.56,33478,20.5456310336972,20.9369152962809,20.5392165375893,20.8855993274175,52191.1611398698,0.0,1.0
2013-03-08,32.64,32.8,32.08,32.38,133509,20.9369152962809,21.0395472340078,20.5777035142369,20.7701383974748,208136.380089099,0.0,1.0
2013-03-11,32.98,33.09,32.6401,32.74,132885,21.1550081639505,21.2255676211377,20.936979441242,21.0010602573602,207163.583489802,0.0,1.0
2013-03-12,33.02,33.15,32.83,32.83,33930,21.1806661483822,21.2640545977853,21.0587907223316,21.0587907223316,52895.8150867967,0.0,1.0
2013-03-13,33.01,33.18,32.86,33.18,67454,21.1742516522743,21.2832980861091,21.0780342106554,21.2832980861091,105158.688796486,0.0,1.0
2013-03-14,33.02,33.18,32.79,33.18,71259,21.1806661483822,21.2832980861091,21.0331327378999,21.2832980861091,111090.565495728,0.0,1.0
2013-03-15,32.78,33.1,32.6353,33.1,106801,21.0267182417919,21.2319821172457,20.9339004831102,21.2319821172457,166499.438464043,0.0,1.0
2013-03-18,32.43,32.77,32.17,32.77,201248,20.8022108780144,21.020303745684,20.6354339792082,21.020303745684,313739.375024688,0.0,1.0
2013-03-19,32.36,32.75,32.26,32.55,50455,20.7573094052589,21.0074747534681,20.6931644441796,20.8791848313096,78657.7763101776,0.0,1.0
2013-03-20,32.51,32.65,32.28,32.51,767903,20.8535268468778,20.9433297923888,20.7059934363955,20.8535268468778,1197136.90222801,0.0,1.0
2013-03-21,32.88,33.07,32.42,32.55,104818,21.0908632028712,21.2127386289219,20.7957963819065,20.8791848313096,163408.003117237,0.0,1.0
2013-03-22,33.82,34.0299,33.08,33.08,145940,21.6938258370166,21.828466110322,21.2191531250298,21.2191531250298,227515.9225985,0.0,1.0
2013-03-25,33.02,33.979,32.75,33.96,107729,21.1806661483822,21.7958163251326,21.0074747534681,21.7836287825276,167946.161611716,0.0,1.0
2013-03-26,33.02,33.21,32.56,33.09,105613,21.1806661483822,21.3025415744329,20.8855993274175,21.2255676211377,164647.383399996,0.0,1.0
2013-03-27,33.01,33.06,32.71,33.06,116845,21.1742516522743,21.2063241328139,20.9818167690364,21.2063241328139,182157.722187349,0.0,1.0
2013-03-28,33.08,33.11,32.87,32.95,49867,21.2191531250298,21.2383966133536,21.0844487067633,21.1357646756267,77741.1025916089,0.0,1.0
2013-04-01,33.02,33.12,32.89,33.12,42427,21.1806661483822,21.2448111094615,21.0972776989791,21.2448111094615,66142.3739076783,0.0,1.0
2013-04-02,32.76,33.0,32.72,32.96,60786,21.0138892495761,21.1678371561664,20.9882312651443,21.1421791717347,94763.4841104043,0.0,1.0
2013-04-03,32.4,32.87,32.25,32.87,100010,20.7829673896906,21.0844487067633,20.6867499480717,21.0844487067633,155912.480602138,0.0,1.0
2013-04-04,32.4,32.44,32.17,32.3,95920,20.7829673896906,20.8086253741223,20.6354339792082,20.7188224286113,149536.297763794,0.0,1.0
2013-04-05,32.25,32.36,32.0,32.36,200735,20.6867499480717,20.7573094052589,20.5263875453734,20.7573094052589,312939.623974303,0.0,1.0
2013-04-08,32.5,32.59,32.12,32.34,117612,20.8471123507699,20.9048428157413,20.6033614986686,20.744480413043,183353.451340652,0.0,1.0
2013-04-09,32.03,32.63,32.01,32.63,55045,20.5456310336972,20.930500800173,20.5328020414814,20.930500800173,85813.4436030866,0.0,1.0
2013-04-10,32.21,32.33,31.8,31.89,230726,20.6925717447392,20.7696629775666,20.4291766992458,20.4869951238663,359147.45405628,0.049076,1.0
2013-04-11,31.85,32.09,31.69,32.09,39234,20.4612980462572,20.6154805119119,20.3585097358207,20.6154805119119,61071.5359883328,0.0,1.0
2013-04-12,31.76,32.0,31.67,31.88,152149,20.4034796216367,20.5576620872914,20.3456611970162,20.480570854464,236834.712980803,0.0,1.0
2013-04-15,31.17,31.69,30.58,31.68,200350,20.0244477269023,20.3585097358207,19.6454158321678,20.3520854664185,311864.256391458,0.0,1.0
2013-04-16,31.48,31.49,31.01,31.34,129856,20.2236000783729,20.2300243477752,19.9216594164658,20.133660306741,202133.490780979,0.0,1.0
2013-04-17,32.1,32.12,31.05,31.46,165715,20.6219047813142,20.6347533201187,19.9473564940749,20.2107515395683,257951.511095136,0.0,1.0
2013-04-18,31.68,32.17,31.4,32.16,186986,20.3520854664185,20.6668746671301,20.1722059231547,20.6604503977278,291061.890918957,0.0,1.0
2013-04-19,32.31,32.32,31.6,31.6,103514,20.756814438762,20.7632387081643,20.3006913112002,20.3006913112002,161129.606369381,0.0,1.0
2013-04-22,31.88,32.566,31.75,32.48,107614,20.480570854464,20.9212757354603,20.3970553522344,20.8660270186008,167511.655040232,0.0,1.0
2013-04-23,32.58,32.61,32.05,32.05,52354,20.9302697126235,20.9495425208304,20.5897834343028,20.5897834343028,81494.0917350558,0.0,1.0
2013-04-24,32.64,32.71,32.4,32.71,65953,20.9688153290372,21.0137852148532,20.8146328633825,21.0137852148532,102662.257558202,0.0,1.0
2013-04-25,33.02,33.03,32.54,32.72,96044,21.2129375663238,21.2193618357261,20.9045726350144,21.0202094842554,149501.825010538,0.0,1.0
2013-04-26,33.47,33.5,32.7,33.05,165144,21.5020296894263,21.5213024976332,21.0073609454509,21.2322103745306,257062.694072928,0.0,1.0
2013-04-29,33.86,33.9,33.3,33.73,155962,21.7525761961152,21.7782732737243,21.3928171095876,21.6690606938856,242770.018244695,0.0,1.0
2013-04-30,34.53,34.53,33.66,33.89,216338,22.1830022460679,22.1830022460679,21.6240908080696,21.771849004322,336751.133013303,0.0,1.0
2013-05-01,34.13,34.74,34.01,34.74,27743,21.9260314699767,22.3179119035157,21.8489402371494,22.3179119035157,43184.6771403456,0.0,1.0
2013-05-02,34.7,34.95,34.32,34.32,173597,22.2922148259066,22.4528215609636,22.04809258862,22.04809258862,270220.610515538,0.0,1.0
2013-05-03,33.18,34.76,32.61,34.48,307679,21.3157258767603,22.3307604423203,20.9495425208304,22.1508808990565,478932.281219203,0.0,1.0
2013-05-06,33.15,33.36,32.94,33.25,45239,21.2964530685534,21.4313627260013,21.1615434111056,21.3606957625762,70418.9023952742,0.0,1.0
2013-05-07,33.32,33.4,33.03,33.23,41393,21.4056656483921,21.4570598036104,21.2193618357261,21.3478472237716,64432.2294225688,0.0,1.0
2013-05-08,33.09,33.75,33.02,33.39,62942,21.2579074521397,21.6819092326901,21.2129375663238,21.4506355342081,97975.3432782191,0.0,1.0
2013-05-09,33.05,33.24,32.8,33.23,61956,21.2322103745306,21.3542714931739,21.0716036394737,21.3478472237716,96440.5384027413,0.0,1.0
2013-05-10,32.93,33.39,32.83,32.98,70466,21.1551191417033,21.4506355342081,21.0908764476805,21.1872404887147,109687.180887849,0.0,1.0
2013-05-13,33.3,33.32,32.71,32.83,31182,21.3928171095876,21.4056656483921,21.0137852148532,21.0908764476805,48537.8150376763,0.0,1.0
2013-05-14,33.38,33.61,33.21,33.33,52882,21.4442112648058,21.5919694610582,21.3349986849671,21.4120899177944,82315.9750760824,0.0,1.0
2013-05-15,33.45,33.52,33.07,33.44,143742,21.4891811506218,21.5341510364377,21.2450589133352,21.4827568812195,223748.400011085,0.0,1.0
2013-05-16,32.58,33.69,32.56,33.3,112109,20.9302697126235,21.6433636162765,20.917421173819,21.3928171095876,174508.559619616,0.0,1.0
2013-05-17,32.35,32.8,32.27,32.76,147637,20.7825115163711,21.0716036394737,20.7311173611529,21.0459065618645,229811.346248394,0.0,1.0
2013-05-20,31.25,32.26,31.19,32.25,74337,20.0758418821205,20.7246930917506,20.0372962657068,20.7182688223483,115712.768791474,0.0,1.0
2013-05-21,30.69,31.21,30.01,31.19,186736,19.7160827955929,20.0501448045114,19.2792324762379,20.0372962657068,290672.74160976,0.0,1.0
2013-05-22,29.99,30.85,29.31,30.64,272732,19.2663839374334,19.8188711060293,18.8295336180784,19.6839614485815,424533.877585002,0.0,1.0
2013-05-23,29.88,29.99,29.58,29.68,156155,19.1957169740083,19.2663839374334,19.00298889194,19.0672315859628,243070.441511396,0.0,1.0
2013-05-24,29.2,29.88,29.19,29.88,115205,18.7588666546534,19.1957169740083,18.7524423852511,19.1957169740083,179327.784664726,0.0,1.0
2013-05-28,28.0,28.98,27.54,28.98,493047,17.98795432638,18.6175327278033,17.6924379338751,18.6175327278033,767475.597809029,0.0,1.0
2013-05-29,27.59,27.97,27.28,27.75,178978,17.7245592808865,17.9686815181731,17.5254069294159,17.827347591323,278596.660246721,0.0,1.0
2013-05-30,27.42,27.71,27.3,27.65,94480,17.6153467010478,17.8016505137139,17.5382554682205,17.7631048973002,147067.306932194,0.0,1.0
2013-05-31,26.67,27.29,26.41,27.29,223630,17.1335264958769,17.5318311988182,16.9664954914177,17.5318311988182,348101.840063997,0.0,1.0
2013-06-03,26.18,26.84,25.88,26.68,370587,16.8187372951653,17.2427390757156,16.6260092130969,17.1399507652792,576854.70019137,0.0,1.0
2013-06-04,27.2,27.28,26.07,26.07,209753,17.4740127741977,17.5254069294159,16.7480703317402,16.7480703317402,326500.940209021,0.0,1.0
2013-06-05,27.45,27.54,26.6401,27.2,257284,17.6346195092546,17.6924379338751,17.1143179303641,17.4740127741977,400487.563471026,0.0,1.0
2013-06-06,26.84,27.52,26.63,27.52,328350,17.2427390757156,17.6795893950706,17.1078294182678,17.6795893950706,511108.702700951,0.0,1.0
2013-06-07,26.27,26.93,26.25,26.93,105819,16.8765557197858,17.3005575003362,16.8637071809812,17.3005575003362,164717.563000188,0.0,1.0
2013-06-10,26.37,26.65,26.01,26.36,144826,16.9407984138086,17.1206779570724,16.7095247153265,16.9343741444063,225435.751415768,0.0,1.0
2013-06-11,26.94,27.0975,26.37,26.46,387633,17.3069817697384,17.4081640128243,16.9407984138086,16.9986168384291,603388.456689745,0.0,1.0
2013-06-12,27.08,27.33,26.84,27.09,142661,17.3969215413703,17.5575282764273,17.2427390757156,17.4033458107726,222065.718398113,0.0,1.0
2013-06-13,27.49,27.53,26.6337,26.95,123059,17.6603165868638,17.6860136644729,17.1102063979466,17.3134060391407,191553.299362497,0.0,1.0
2013-06-14,27.19,27.72,27.0001,27.7,95013,17.4675885047954,17.8080747831162,17.3455916288461,17.7952262443116,147896.973259404,0.0,1.0
2013-06-17,27.79,28.02,26.85,27.16,264982,17.8530446689321,18.0008028651845,17.2491633451179,17.4483156965886,412470.248999857,0.0,1.0
2013-06-18,27.46,27.79,27.4,27.79,103696,17.6410437786569,17.8530446689321,17.6024981622432,17.8530446689321,161412.907066477,0.0,1.0
2013-06-19,27.09,27.58,26.99,27.52,126501,17.4033458107726,17.7181350114843,17.3391031167498,17.6795893950706,196911.107051539,0.0,1.0
2013-06-20,25.9,26.85,25.67,26.79,177324,16.6388577519015,17.2491633451179,16.4910995556491,17.2106177287043,276022.048417064,0.0,1.0
2013-06-21,26.05,26.21,25.76,26.11,158719,16.7352217929356,16.8380101033721,16.5489179802696,16.7737674093493,247061.556826533,0.0,1.0
2013-06-24,25.7,25.81,24.95,25.81,95697,16.5103723638559,16.581039327281,16.028552158685,16.581039327281,148961.68576937,0.0,1.0
2013-06-25,26.22,26.35,25.35,25.8,77238,16.8444343727744,16.927949875004,16.2855229347761,16.5746150578787,120228.45737541,0.0,1.0
2013-06-26,27.35,27.35,26.46,26.54,171119,17.5703768152319,17.5703768152319,16.9986168384291,17.0500109936473,266363.362562764,0.0,1.0
2013-06-27,28.0,28.76,27.51,27.54,303839,17.98795432638,18.4761988009531,17.6731651256683,17.6924379338751,472954.947829918,0.0,1.0
2013-06-28,28.61,28.805,28.07,28.07,203576,18.3798347599189,18.5051080132634,18.0329242121959,18.0329242121959,316885.839077353,0.0,1.0
2013-07-01,28.55,28.85,28.36,28.7,59779,18.3412891435053,18.5340172255736,18.219228024862,18.4376531845395,93051.8262182429,0.0,1.0
2013-07-02,28.01,28.56,27.99,28.56,80601,17.9943785957822,18.3477134129076,17.9815300569777,18.3477134129076,125463.293882745,0.0,1.0
2013-07-03,28.0,28.19,27.75,27.77,31621,17.98795432638,18.1100154450233,17.827347591323,17.8401961301276,49221.1612246283,0.0,1.0
2013-07-05,27.6,28.1,27.52,27.98,125603,17.7309835502888,18.0521970204027,17.6795893950706,17.9751057875754,195513.282732899,0.0,1.0
2013-07-08,28.24,28.308,27.53,27.71,138011,18.1421367920346,18.1858218239701,17.6860136644729,17.8016505137139,214827.541247026,0.0,1.0
2013-07-09,28.29,28.44,28.02,28.3,192977,18.174258139046,18.2706221800802,18.0008028651845,18.1806824084483,300387.464964585,0.0,1.0
2013-07-10,28.24,28.49,28.185,28.34,57543,18.1421367920346,18.3027435270916,18.1068033103221,18.2063794860574,89571.2747967743,0.0,1.0
2013-07-11,28.54,28.66,26.77,28.66,50802,18.334864874103,18.4119561069303,17.1977691898997,18.4119561069303,79078.2528235531,0.0,1.0
2013-07-12,28.59,28.65,28.0901,28.43,59744,18.3669862211144,18.4055318375281,18.0458369936945,18.2641979106779,92997.3453149552,0.0,1.0
2013-07-15,29.0,29.03,28.46,28.57,58487,18.6303812666078,18.6496540748146,18.2834707188848,18.3541376823098,91040.7025883066,0.0,1.0
2013-07-16,28.7,28.88,28.62,28.88,50293,18.4376531845395,18.5532900337805,18.3862590293212,18.5532900337805,78285.9448300253,0.0,1.0
2013-07-17,28.8,28.93,28.63,28.86,87165,18.5018958785622,18.5854113807919,18.3926832987235,18.5404414949759,135680.798145054,0.0,1.0
2013-07-18,29.1,29.1,28.19,28.89,118413,18.6946239606306,18.6946239606306,18.1100154450233,18.5597143031827,184321.348600358,0.0,1.0
2013-07-19,29.28,29.6195,28.9,29.17,81121,18.8102608098716,19.028364756079,18.566138572585,18.7395938464465,126272.724445877,0.0,1.0
2013-07-22,29.73,29.8,29.22,29.36,101705,19.0993529329741,19.1443228187901,18.7717151934579,18.8616549650898,158313.721968023,0.0,1.0
2013-07-23,29.46,30.07,29.43,29.82,58663,18.9258976591126,19.3177780926516,18.9066248509058,19.1571713575947,91314.6637019822,0.0,1.0
2013-07-24,28.98,29.55,28.81,29.55,58131,18.6175327278033,18.9837160837331,18.5083201479645,18.9837160837331,90486.5539720081,0.0,1.0
2013-07-25,28.44,28.88,28.31,28.88,97222,18.2706221800802,18.5532900337805,18.1871066778506,18.5532900337805,151335.49655548,0.0,1.0
2013-07-26,28.48,28.7,28.29,28.5,33937,18.2963192576893,18.4376531845395,18.174258139046,18.3091677964939,52826.2404250409,0.0,1.0
2013-07-29,28.07,28.79,27.92,28.59,58302,18.0329242121959,18.49547160916,17.9365601711617,18.3669862211144,90752.7320994999,0.0,1.0
2013-07-30,27.26,27.999,26.99,27.97,133475,17.5125583906113,17.9873118994397,17.3391031167498,17.9686815181731,207766.816180933,0.0,1.0
2013-07-31,27.19,27.54,26.87,27.15,176918,17.4675885047954,17.6924379338751,17.2620118839225,17.4418914271863,275390.069938927,0.0,1.0
2013-08-01,27.52,27.78,27.15,27.42,505555,17.6795893950706,17.8466203995298,17.4418914271863,17.6153467010478,786945.516046836,0.0,1.0
2013-08-02,27.44,27.83,26.99,27.65,345240,17.6281952398524,17.8787417465412,17.3391031167498,17.7631048973002,537399.630030381,0.0,1.0
2013-08-05,27.82,27.99,27.48,27.48,72755,17.8723174771389,17.9815300569777,17.6538923174615,17.6538923174615,113250.231962868,0.0,1.0
2013-08-06,27.78,28.05,27.54,27.87,127142,17.8466203995298,18.0200756733914,17.6924379338751,17.9044388241503,197908.885880324,0.0,1.0
2013-08-07,27.53,28.9825,27.3506,28.5,187626,17.6860136644729,18.6191387951538,17.570762271396,18.3091677964939,292058.113150505,0.0,1.0
2013-08-08,28.74,28.79,27.87,28.32,152368,18.4633502621486,18.49547160916,17.9044388241503,18.1935309472529,237175.607775661,0.0,1.0
2013-08-09,29.09,29.305,28.51,28.66,130811,18.6881996912283,18.8263214833773,18.3155920658962,18.4119561069303,203620.041142117,0.0,1.0
2013-08-12,29.61,29.76,29.0301,29.11,102738,19.0222617001468,19.118625741181,18.6497183175087,18.7010482300329,159921.686913629,0.0,1.0
2013-08-13,30.0,30.118,29.636,29.8,126160,19.2728082068357,19.3486145857826,19.0389648005927,19.1443228187901,196380.307393792,0.0,1.0
2013-08-14,29.42,30.25,29.33,30.25,231475,18.9002005815035,19.4334149418926,18.842382156883,19.4334149418926,360313.345386638,0.0,1.0
2013-08-15,28.74,29.45,28.595,29.45,55085,18.4633502621486,18.9194733897103,18.3701983558155,18.9194733897103,85745.158788737,0.0,1.0
2013-08-16,28.19,29.06,28.08,28.82,36198,18.1100154450233,18.6689268830215,18.0393484815982,18.5147444173668,56345.7067774294,0.0,1.0
2013-08-19,27.74,28.39,27.5625,28.14,83430,17.8209233219207,18.2385008330688,17.7068925400303,18.0778940980119,129866.907465632,0.0,1.0
2013-08-20,27.64,28.22,27.61,27.95,88782,17.7566806278979,18.1292882532301,17.7374078196911,17.9558329793686,138197.815876948,0.0,1.0
2013-08-21,26.88,27.76,26.88,27.76,75781,17.2684361533248,17.8337718607253,17.2684361533248,17.8337718607253,117960.495201403,0.0,1.0
2013-08-22,26.43,27.18,26.23,27.0,216101,16.9793440302222,17.4611642353931,16.8508586421767,17.3455273861521,336382.219468184,0.0,1.0
2013-08-23,26.46,26.76,26.37,26.59,155731,16.9986168384291,17.1913449204974,16.9407984138086,17.0821323406587,242410.444282995,0.0,1.0
2013-08-26,26.85,26.945,26.4,26.66,60074,17.2491633451179,17.3101939044396,16.9600712220154,17.1271022264746,93511.022403097,0.0,1.0
2013-08-27,26.56,26.91,26.26,26.65,180290,17.0628595324518,17.2877089615316,16.8701314503835,17.1206779570724,280638.915821393,0.0,1.0
2013-08-28,26.51,26.87,26.12,26.38,52614,17.0307381854405,17.2620118839225,16.7801916787516,16.9472226832108,81898.8070166216,0.0,1.0
2013-08-29,26.54,27.06,26.5,26.55,68930,17.0500109936473,17.3840730025658,17.0243139160382,17.0564352630496,107296.247532135,0.0,1.0
2013-08-30,26.41,27.02,26.31,26.56,428158,16.9664954914177,17.3583759249567,16.9022527973949,17.0628595324518,666469.559710775,0.0,1.0
2013-09-03,26.76,26.86,26.58,26.64,291281,17.1913449204974,17.2555876145202,17.0757080712564,17.1142536876701,453407.199730274,0.0,1.0
2013-09-04,26.55,26.87,26.52,26.87,73634,17.0564352630496,17.2620118839225,17.0371624548427,17.2620118839225,114618.480934008,0.0,1.0
2013-09-05,26.67,26.79,26.0,26.42,159635,17.1335264958769,17.2106177287043,16.7031004459242,16.9729197608199,248487.399895435,0.0,1.0
2013-09-06,28.5,28.52,26.755,26.82,654876,18.3091677964939,18.3220163352984,17.1881327857963,17.2298905369111,1019378.17204199,0.0,1.0
2013-09-09,28.55,28.92,28.23,28.8,78732,18.3412891435053,18.5789871113896,18.1357125226324,18.5018958785622,122554.013647179,0.0,1.0
2013-09-10,28.12,28.98,27.8,28.9,192214,18.0650455592073,18.6175327278033,17.8594689383344,18.566138572585,299199.781272911,0.0,1.0
2013-09-11,26.96,27.89,26.84,27.89,500002,17.319830308543,17.9172873629549,17.2427390757156,17.9172873629549,778301.731590925,0.0,1.0
2013-09-12,26.68,27.08,26.16,26.81,514479,17.1399507652792,17.3969215413703,16.8058887563607,17.2234662675088,800836.589787976,0.0,1.0
2013-09-13,26.4,27.1,26.04,27.0,2160623,16.9600712220154,17.4097700801749,16.7287975235334,17.3455273861521,3363219.79155119,0.0,1.0
2013-09-16,26.59,26.9,26.48,26.7,199555,17.0821323406587,17.2812846921293,17.0114653772336,17.1527993040837,310626.761588208,0.0,1.0
2013-09-17,26.52,26.94,26.25,26.94,183602,17.0371624548427,17.3069817697384,16.8637071809812,17.3069817697384,285794.365869651,0.0,1.0
2013-09-18,26.88,26.96,26.31,26.7,251276,17.2684361533248,17.319830308543,16.9022527973949,17.1527993040837,391135.527272373,0.0,1.0
2013-09-19,26.9,27.2,26.82,27.01,212111,17.2812846921293,17.4740127741977,17.2298905369111,17.3519516555544,330171.39649338,0.0,1.0
2013-09-20,26.69,26.9,26.61,26.9,92047,17.1463750346815,17.2812846921293,17.0949808794632,17.2812846921293,143280.105855076,0.0,1.0
2013-09-23,26.82,26.82,26.34,26.51,246935,17.2298905369111,17.2298905369111,16.9215256056017,17.0307381854405,384378.338667455,0.0,1.0
2013-09-24,26.76,26.8,26.66,26.77,197617,17.1913449204974,17.2170419981065,17.1271022264746,17.1977691898997,307610.076143304,0.0,1.0
2013-09-25,26.58,26.73,26.47,26.73,355664,17.0757080712564,17.1720721122906,17.0050411078313,17.1720721122906,553625.599626711,0.0,1.0
2013-09-26,26.58,26.9,26.57,26.67,121261,17.0757080712564,17.2812846921293,17.0692838018541,17.1335264958769,188754.537530744,0.0,1.0
2013-09-27,26.5,26.77,26.46,26.7,214644,17.0243139160382,17.1977691898997,16.9986168384291,17.1527993040837,334114.257294176,0.0,1.0
2013-09-30,26.61,26.61,26.26,26.51,336340,17.0949808794632,17.0949808794632,16.8701314503835,17.0307381854405,523545.914622926,0.0,1.0
2013-10-01,27.04,27.04,26.66,26.77,534485,17.3712244637612,17.3712244637612,17.1271022264746,17.1977691898997,831977.874107256,0.0,1.0
2013-10-02,27.6,27.6,26.8,26.8,259881,17.7309835502888,17.7309835502888,17.2170419981065,17.2170419981065,404530.046494977,0.0,1.0
2013-10-03,27.27,27.75,27.05,27.5,189815,17.5189826600136,17.827347591323,17.3776487331635,17.666740856266,295465.504501845,0.0,1.0
2013-10-04,27.19,27.35,27.07,27.3,83874,17.4675885047954,17.5703768152319,17.3904972719681,17.5382554682205,130558.036638768,0.0,1.0
2013-10-07,26.92,27.88,26.82,27.04,104868,17.2941332309339,17.9108630935526,17.2298905369111,17.3712244637612,163237.239027998,0.0,1.0
2013-10-08,26.77,27.12,26.69,26.82,114274,17.1977691898997,17.4226186189794,17.1463750346815,17.2298905369111,177878.592637272,0.0,1.0
2013-10-09,26.89,27.16,26.79,26.84,89350,17.274860422727,17.4483156965886,17.2106177287043,17.2427390757156,139081.963107446,0.0,1.0
2013-10-10,27.59,27.72,27.16,27.16,110683,17.7245592808865,17.8080747831162,17.4483156965886,17.4483156965886,172288.851959949,0.0,1.0
2013-10-11,27.3,27.62,27.14,27.49,127540,17.5382554682205,17.7438320890934,17.435467157784,17.6603165868638,198528.411580566,0.0,1.0
2013-10-14,27.35,27.39,27.06,27.23,43565,17.5703768152319,17.596073892841,17.3840730025658,17.4932855824045,67813.1586208827,0.0,1.0
2013-10-15,27.14,27.54,27.05,27.29,117671,17.435467157784,17.6924379338751,17.3776487331635,17.5318311988182,183166.353450658,0.0,1.0
2013-10-16,27.33,27.704,27.03,27.36,617844,17.5575282764273,17.7977959520725,17.3648001943589,17.5768010846341,961734.263169075,0.0,1.0
2013-10-17,27.53,27.58,27.01,27.42,484476,17.6860136644729,17.7181350114843,17.3519516555544,17.6153467010478,754134.002892477,0.0,1.0
2013-10-18,27.24,27.83,27.04,27.5,96839,17.4997098518068,17.8787417465412,17.3712244637612,17.666740856266,150739.319813788,0.0,1.0
2013-10-21,27.49,27.54,27.0,27.39,142717,17.6603165868638,17.6924379338751,17.3455273861521,17.596073892841,222152.887843372,0.0,1.0
2013-10-22,27.57,27.95,27.295,27.52,427233,17.711710742082,17.9558329793686,17.5350433335193,17.6795893950706,665029.707266742,0.0,1.0
2013-10-23,27.23,27.6,27.14,27.58,65590,17.4932855824045,17.7309835502888,17.435467157784,17.7181350114843,102097.212761247,0.0,1.0
2013-10-24,27.14,27.37,26.79,27.37,284379,17.435467157784,17.5832253540364,17.2106177287043,17.5832253540364,442663.565601929,0.0,1.0
2013-10-25,27.38,27.38,26.87,27.15,163418,17.5896496234387,17.5896496234387,17.2620118839225,17.4418914271863,254376.007242223,0.0,1.0
2013-10-28,27.05,27.36,26.98,27.31,42823,17.3776487331635,17.5768010846341,17.3326788473475,17.5446797376227,66658.1634711825,0.0,1.0
2013-10-29,26.83,27.2,26.75,27.2,107576,17.2363148063134,17.4740127741977,17.1849206510951,17.4740127741977,167452.504345233,0.0,1.0
2013-10-30,26.87,27.02,26.56,26.98,147231,17.2620118839225,17.3583759249567,17.0628595324518,17.3326788473475,229179.367770256,0.0,1.0
2013-10-31,26.69,27.2,26.55,26.98,76953,17.1463750346815,17.4740127741977,17.0564352630496,17.3326788473475,119784.827162924,0.0,1.0
2013-11-01,26.51,27.0,26.4,26.61,103279,17.0307381854405,17.3455273861521,16.9600712220154,17.0949808794632,160763.806018734,0.0,1.0
2013-11-04,26.94,27.12,26.24,26.46,207394,17.3069817697384,17.4226186189794,16.8572829115789,16.9986168384291,322828.927327428,0.0,1.0
2013-11-05,26.56,26.87,26.0,26.0,222470,17.0628595324518,17.2620118839225,16.7031004459242,16.7031004459242,346296.187269318,0.0,1.0
2013-11-06,26.37,26.9,26.3,26.53,182922,16.9407984138086,17.2812846921293,16.8958285279926,17.043586724245,284735.879748631,0.0,1.0
2013-11-07,26.2,26.46,26.006,26.39,230815,16.8315858339698,16.9986168384291,16.7069550075656,16.9536469526131,359285.991210354,0.0,1.0
2013-11-08,25.8,26.18,25.69,26.11,219269,16.5746150578787,16.8187372951653,16.5039480944536,16.7737674093493,341313.519514343,0.0,1.0
2013-11-11,25.49,25.85,25.46,25.76,183034,16.375462706408,16.6067364048901,16.3561898982012,16.5489179802696,284910.218639153,0.0,1.0
2013-11-12,25.39,25.77,25.24,25.47,153239,16.3112200123853,16.5553422496718,16.2148559713511,16.3626141676035,238531.403968907,0.0,1.0
2013-11-13,24.79,25.37,24.61,25.37,278263,15.9257638482485,16.2983714735807,15.8101269990075,16.2983714735807,433143.416901705,0.0,1.0
2013-11-14,24.73,24.89,24.53,24.89,162111,15.8872182318349,15.9900065422713,15.7587328437893,15.9900065422713,252341.534653734,0.0,1.0
2013-11-15,24.91,24.99,24.61,24.73,131083,16.0028550810759,16.0542492362941,15.8101269990075,15.8872182318349,204043.435590524,0.0,1.0
2013-11-18,24.93,25.1,24.7,24.97,237962,16.0157036198804,16.1249161997192,15.867945423628,16.0414006974896,370410.991661714,0.0,1.0
2013-11-19,24.5,25.46,24.43,25.01,298881,15.7394600355825,16.3561898982012,15.6944901497665,16.0670977750987,465237.338729899,0.0,1.0
2013-11-20,24.04,24.5,24.0,24.45,61208,15.4439436430776,15.7394600355825,15.4182465654685,15.7073386885711,95276.2036696204,0.0,1.0
2013-11-21,23.82,24.07,23.58,23.97,283086,15.3026097162275,15.4632164512845,15.1484272505728,15.3989737572617,440650.885374757,0.0,1.0
2013-11-22,23.96,24.05,23.61,23.82,125288,15.3925494878594,15.4503679124799,15.1677000587797,15.3026097162275,195022.95460331,0.0,1.0
2013-11-25,23.91,24.11,23.8,23.93,104907,15.360428140848,15.4889135288936,15.289761177423,15.3732766796526,163297.946320233,0.0,1.0
2013-11-26,23.78,23.88,23.56,23.82,248801,15.2769126386184,15.3411553326412,15.1355787117683,15.3026097162275,387282.949111311,0.0,1.0
2013-11-27,24.1,24.2,23.8,23.8,180203,15.4824892594913,15.5467319535141,15.289761177423,15.289761177423,280503.491861792,0.0,1.0
2013-11-29,24.28,24.5,24.23,24.26,140740,15.5981261087323,15.7394600355825,15.5660047617209,15.5852775699278,219075.495106234,0.0,1.0
2013-12-02,23.54,24.52,23.45,24.18,147231,15.1227301729637,15.752308574387,15.0649117483432,15.5338834147095,229179.367770256,0.0,1.0
2013-12-03,23.33,23.82,23.02,23.44,160338,14.9878205155159,15.3026097162275,14.7886681640452,15.0584874789409,249581.6877529,0.0,1.0
2013-12-04,23.3,23.65,23.08,23.26,145606,14.968547707309,15.1933971363888,14.8272137804589,14.9428506296999,226649.897260468,0.0,1.0
2013-12-05,23.55,23.6,23.09,23.18,137478,15.129154442366,15.1612757893774,14.8336380498612,14.8914564744817,213997.874919815,0.0,1.0
2013-12-06,23.74,23.83,23.55,23.59,144122,15.2512155610093,15.3090339856298,15.129154442366,15.1548515199751,224339.906961067,0.0,1.0
2013-12-09,23.64,23.66,23.46,23.66,159011,15.1869728669865,15.1998214057911,15.0713360177455,15.1998214057911,247516.083219677,0.0,1.0
2013-12-10,23.45,23.87,23.4,23.56,141492,15.0649117483432,15.3347310632389,15.0327904013318,15.1355787117683,220246.056228302,0.0,1.0
2013-12-11,23.44,23.57,23.33,23.38,163341,15.0584874789409,15.1420029811706,14.9878205155159,15.0199418625273,254256.14925499,0.0,1.0
2013-12-12,23.2,23.42,23.03,23.34,365137,14.9043050132862,15.0456389401364,14.7950924334475,14.9942447849182,568371.245250852,0.0,1.0
2013-12-13,23.67,23.77,23.257,23.32,341861,15.2062456751933,15.2704883692161,14.9409233488792,14.9813962461136,532139.88796726,0.0,1.0
2013-12-16,24.28,24.31,23.78,23.85,259899,15.5981261087323,15.6173989169392,15.2769126386184,15.3218825244344,404558.06524524,0.0,1.0
2013-12-17,24.23,24.37,23.8,24.37,271382,15.5660047617209,15.6559445333528,15.289761177423,15.6559445333528,422432.471315333,0.0,1.0
2013-12-18,21.31,21.41,21.1,21.2499,53026,13.6901180962556,13.7543607902784,13.5552084388078,13.6515082371479,82540.1250781805,0.0,1.0
2013-12-19,23.31,23.9599,23.17,23.8,163052,14.9749719767113,15.3924852451654,14.8850322050794,15.289761177423,253806.292653557,0.0,1.0
2013-12-20,23.02,23.44,22.89,23.44,152881,14.7886681640452,15.0584874789409,14.7051526618156,15.0584874789409,237974.142158136,0.0,1.0
2013-12-23,23.32,23.48,23.16,23.21,65352,14.9813962461136,15.0841845565501,14.8786079356771,14.9107292826885,101726.74261889,0.0,1.0
2013-12-24,23.58,23.6,23.15,23.34,36526,15.1484272505728,15.1612757893774,14.8721836662749,14.9942447849182,56856.2706710977,0.0,1.0
2013-12-26,23.37,23.55,23.3,23.55,72728,15.013517593125,15.129154442366,14.968547707309,15.129154442366,113208.203837474,0.0,1.0
2013-12-27,23.72,23.74,23.44,23.47,55996,15.2383670222047,15.2512155610093,15.0584874789409,15.0777602871478,87163.2188714556,0.0,1.0
2013-12-30,23.89,24.11,23.72,23.97,189729,15.3475796020435,15.4889135288936,15.2383670222047,15.3989737572617,295331.63713948,0.0,1.0
2013-12-31,24.11,24.1899,23.98,24.0,181609,15.6430959945483,15.6949368643104,15.5587491476262,15.5717255856142,279905.780257691,0.24,1.0
2014-01-02,23.75,24.22,23.61,24.13,142262,15.4095201107641,15.7144664034823,15.318685044848,15.6560724325363,219262.019564116,0.0,1.0
2014-01-03,23.68,23.93,23.6,23.81,121287,15.364102577806,15.5263080526562,15.312196825854,15.4484494247281,186934.195827931,0.0,1.0
2014-01-06,23.51,23.66,23.34,23.65,130007,15.2538028549079,15.351126139818,15.1435031320098,15.344637920824,200373.939474154,0.0,1.0
2014-01-07,23.63,23.79,23.5,23.65,120957,15.331661482836,15.4354729867401,15.2473146359139,15.344637920824,186425.581676181,0.0,1.0
2014-01-08,23.19,23.6,23.13,23.6,140079,15.0461798470997,15.312196825854,15.0072505331357,15.312196825854,215897.459887545,0.0,1.0
2014-01-09,22.97,23.39,22.89,23.25,225202,14.9034390292316,15.1759442269799,14.8515332772796,15.0851091610638,347093.709703773,0.0,1.0
2014-01-10,22.93,23.09,22.91,23.0,145189,14.8774861532556,14.9812976571597,14.8645097152676,14.9229036862136,223773.272964632,0.0,1.0
2014-01-13,22.57,23.22,22.42,22.89,146980,14.6439102694714,15.0656445040818,14.5465869845613,14.8515332772796,226533.660679126,0.0,1.0
2014-01-14,22.49,22.75,22.48,22.75,119985,14.5920045175193,14.7606982113635,14.5855162985253,14.7606982113635,184927.481811029,0.0,1.0
2014-01-15,22.62,22.7403,22.4,22.6,192776,14.6763513644414,14.7544046389393,14.5336105465733,14.6633749264534,297116.974901886,0.0,1.0
2014-01-16,22.59,22.98,22.38,22.71,280428,14.6568867074594,14.9099272482256,14.5206341085853,14.7347453353875,432211.05862652,0.0,1.0
2014-01-17,22.34,22.52,22.21,22.45,188199,14.4946812326092,14.6114691745013,14.4103343856872,14.5660516415433,290062.650742625,0.0,1.0
2014-01-21,22.64,22.69,22.33,22.35,219708,14.6893278024294,14.7217688973994,14.4881930136152,14.5011694516032,338626.05470465,0.0,1.0
2014-01-22,23.11,23.26,22.73,22.75,208227,14.9942740951477,15.0915973800578,14.7477217733755,14.7606982113635,320930.90598879,0.0,1.0
2014-01-23,21.76,23.11,21.76,23.06,333461,14.1183645309569,14.9942740951477,14.1183645309569,14.9618330001777,513948.435322643,0.0,1.0
2014-01-24,21.31,21.698,20.52,21.66,818772,13.8263946762266,14.0781375731941,13.3138253757002,14.0534823410168,1261936.44320023,0.0,1.0
2014-01-27,21.61,21.79,21.2,21.5,298798,14.0210412460468,14.1378291879389,13.7550242672926,13.9496708371127,460523.913073898,0.0,1.0
2014-01-28,21.39,21.48,21.12,21.48,282275,13.8783004281787,13.9366943991247,13.7031185153405,13.9366943991247,435057.756621311,0.0,1.0
2014-01-29,21.37,21.56,21.15,21.2,435808,13.8653239901907,13.9886001510768,13.7225831723225,13.7550242672926,671691.261350173,0.0,1.0
2014-01-30,21.6,21.64,21.1803,21.43,404872,14.0145530270528,14.0405059030288,13.7422424758744,13.9042533041547,624010.996506186,0.0,1.0
2014-01-31,21.4,21.42,21.1,21.35,407583,13.8847886471727,13.8977650851607,13.6901420773525,13.8523475522026,628189.338825556,0.0,1.0
2014-02-03,20.93,21.33,20.69,21.29,299666,13.5798423544544,13.8393711142146,13.4241250985983,13.8134182382386,461861.722418499,0.0,1.0
2014-02-04,21.42,21.53,20.93,20.95,294564,13.8977650851607,13.9691354940948,13.5798423544544,13.5928187924424,453998.239381454,0.0,1.0
2014-02-05,20.65,21.33,20.46,21.31,383349,13.3981722226222,13.8393711142146,13.2748960617361,13.8263946762266,590838.565027096,0.0,1.0
2014-02-06,20.71,20.945,20.66,20.68,340013,13.4371015365863,13.5895746829454,13.4046604416162,13.4176368796043,524046.738117374,0.0,1.0
2014-02-07,21.37,21.45,20.77,20.88,186193,13.8653239901907,13.9172297421427,13.4760308505503,13.5474012594844,286970.89320199,0.0,1.0
2014-02-10,21.27,21.53,21.13,21.42,209397,13.8004418002506,13.9691354940948,13.7096067343345,13.8977650851607,322734.174344993,0.0,1.0
2014-02-11,21.41,21.48,21.2,21.23,303623,13.8912768661667,13.9366943991247,13.7550242672926,13.7744889242746,467960.468474475,0.0,1.0
2014-02-12,21.45,21.6283,21.27,21.51,245620,13.9172297421427,14.0329146868058,13.8004418002506,13.9561590561067,378563.054402007,0.0,1.0
2014-02-13,21.57,21.59,21.05,21.27,128167,13.9950883700708,14.0080648080588,13.6577009823825,13.8004418002506,197538.0302644,0.0,1.0
2014-02-14,21.83,21.88,21.39,21.45,142710,14.1637820639149,14.196223158885,13.8783004281787,13.9172297421427,219952.501806492,0.0,1.0
2014-02-18,21.71,21.83,21.5,21.83,116705,14.0859234359869,14.1637820639149,13.9496708371127,14.1637820639149,179872.165393641,0.0,1.0
2014-02-19,21.45,21.69,21.39,21.69,188482,13.9172297421427,14.0729469979989,13.8783004281787,14.0729469979989,290498.825909124,0.0,1.0
2014-02-20,21.57,21.6697,21.41,21.48,65610,13.9950883700708,14.059775913441,13.8912768661667,13.9366943991247,101121.740897792,0.0,1.0
2014-02-21,21.26,21.73,21.19,21.72,222438,13.7939535812566,14.0988998739749,13.7485360482986,14.0924116549809,342833.680869121,0.0,1.0
2014-02-24,21.55,21.57,21.27,21.3,110816,13.9821119320828,13.9950883700708,13.8004418002506,13.8199064572326,170795.714667424,0.0,1.0
2014-02-25,21.58,21.66,21.35,21.55,84178,14.0015765890648,14.0534823410168,13.8523475522026,13.9821119320828,129739.763836219,0.0,1.0
2014-02-26,21.97,22.05,21.6,21.62,132821,14.254617129831,14.3065228817831,14.0145530270528,14.0275294650408,204711.031059071,0.0,1.0
2014-02-27,22.08,22.12,21.8015,21.98,111881,14.3259875387651,14.3519404147411,14.145290639782,14.261105348825,172437.15124807,0.0,1.0
2014-02-28,22.47,22.62,22.05,22.08,186137,14.5790280795313,14.6763513644414,14.3065228817831,14.3259875387651,286884.582921694,0.0,1.0
2014-03-03,21.92,22.29,21.84,22.29,187910,14.222176034861,14.4622401376392,14.1702702829089,14.4622401376392,289617.228046092,0.0,1.0
2014-03-04,22.28,22.47,22.11,22.12,164270,14.4557519186452,14.5790280795313,14.3454521957471,14.3519404147411,253181.959720779,0.0,1.0
2014-03-05,22.24,22.52,22.11,22.33,82560,14.4297990426692,14.6114691745013,14.3454521957471,14.4881930136152,127246.013237642,0.0,1.0
2014-03-06,22.55,22.66,22.31,22.31,150329,14.6309338314834,14.7023042404174,14.4752165756272,14.4752165756272,231695.323691878,0.0,1.0
2014-03-07,22.2,22.635,22.04,22.56,134021,14.4038461666932,14.6860836929324,14.3000346627891,14.6374220504774,206560.537065431,0.0,1.0
2014-03-10,21.85,22.12,21.51,22.12,196249,14.1767585019029,14.3519404147411,13.9561590561067,14.3519404147411,302469.753535297,0.0,1.0
2014-03-11,21.69,22.17,21.62,21.89,128347,14.0729469979989,14.3843815097111,14.0275294650408,14.202711377879,197815.456165354,0.0,1.0
2014-03-12,21.63,21.81,21.51,21.59,119628,14.0340176840348,14.1508056259269,13.9561590561067,14.0080648080588,184377.253774136,0.0,1.0
2014-03-13,21.59,21.69,21.45,21.6,117433,14.0080648080588,14.0729469979989,13.9172297421427,14.0145530270528,180994.1990375,0.0,1.0
2014-03-14,21.45,21.78,21.4018,21.57,102615,13.9172297421427,14.1313409689449,13.8859565265916,13.9950883700708,158155.882368952,0.0,1.0
2014-03-17,21.57,21.69,21.48,21.53,83881,13.9950883700708,14.0729469979989,13.9366943991247,13.9691354940948,129282.011099645,0.0,1.0
2014-03-18,22.16,22.18,21.53,21.53,191759,14.3778932907171,14.3908697287051,13.9691354940948,13.9691354940948,295549.518561496,0.0,1.0
2014-03-19,22.06,22.54,22.04,22.17,163680,14.3130111007771,14.6244456124894,14.3000346627891,14.3843815097111,252272.619267651,0.0,1.0
2014-03-20,22.21,22.3,21.95,22.1,124954,14.4103343856872,14.4687283566332,14.241640691843,14.3389639767531,192585.977932368,0.0,1.0
2014-03-21,21.91,22.6,21.9,22.35,404012,14.215687815867,14.6633749264534,14.209199596873,14.5011694516032,622685.517201626,0.0,1.0
2014-03-24,22.09,22.1863,21.86,22.01,67178,14.3324757577591,14.3949573066714,14.183246720897,14.280570005807,103538.428746104,0.0,1.0
2014-03-25,22.3,22.38,22.06,22.21,63895,14.4687283566332,14.5206341085853,14.3130111007771,14.4103343856872,98478.4885637011,0.0,1.0
2014-03-26,22.41,22.81,22.34,22.35,113244,14.5400987655673,14.7996275253275,14.4946812326092,14.5011694516032,174537.881820295,0.0,1.0
2014-03-27,23.02,23.02,22.47,22.47,65579,14.9358801242016,14.9358801242016,14.5790280795313,14.5790280795313,101073.961992628,0.0,1.0
2014-03-28,23.0,23.42,22.87,23.21,94825,14.9229036862136,15.1954088839619,14.8385568392916,15.0591562850878,146149.505877658,0.0,1.0
2014-03-31,22.38,23.11,22.25,22.95,180757,14.5206341085853,14.9942740951477,14.4362872616632,14.8904625912436,278592.630993174,0.0,1.0
2014-04-01,21.92,22.4,21.68,22.37,198070,14.222176034861,14.5336105465733,14.0664587790048,14.5141458895913,305276.378899949,0.0,1.0
2014-04-02,21.45,21.99,21.27,21.9,174504,13.9172297421427,14.267593567819,13.8004418002506,14.209199596873,268955.163445028,0.0,1.0
2014-04-03,21.24,21.6299,21.13,21.47,237929,13.7809771432686,14.0339528018449,13.7096067343345,13.9302061801307,366709.262156237,0.0,1.0
2014-04-04,21.17,21.69,21.08,21.37,173343,13.7355596103105,14.0729469979989,13.6771656393645,13.8653239901907,267165.766383875,0.0,1.0
2014-04-07,21.48,21.49,21.02,21.02,174273,13.9366943991247,13.9431826181187,13.6382363254005,13.6382363254005,268599.133538804,0.0,1.0
2014-04-09,21.83,21.89,21.47,21.67,132956,14.3142574876458,14.3536003850008,14.0782001035161,14.2093430946993,202764.934367361,0.231921,1.0
2014-04-10,22.06,22.28,21.76,21.89,97925,14.4650719275065,14.609329217808,14.2683574407317,14.3536003850008,149340.80596531,0.0,1.0
2014-04-11,22.31,22.45,21.88,21.92,223367,14.6290006664855,14.7208007603137,14.3470432354416,14.3732718336783,340646.49278584,0.0,1.0
2014-04-14,22.22,22.53,21.98,22.45,294319,14.5699863204531,14.773257956787,14.4126147310332,14.7208007603137,448852.046677599,0.0,1.0
2014-04-15,22.31,22.36,21.8,22.2,232330,14.6290006664855,14.6617864142813,14.2945860389683,14.5568720213347,354315.541995613,0.0,1.0
2014-04-16,22.81,22.83,22.41,22.47,280941,14.9568581444435,14.9699724435618,14.6945721620771,14.733915059432,428449.888881288,0.0,1.0
2014-04-17,22.91,22.94,22.39,22.77,163832,15.0224296400351,15.0421010887126,14.6814578629588,14.9306295462068,249852.467938817,0.0,1.0
2014-04-21,22.52,22.86,22.41,22.86,84098,14.7667008072278,14.9896438922393,14.6945721620771,14.9896438922393,128253.899413538,0.0,1.0
2014-04-22,22.95,22.97,22.44,22.58,228378,15.0486582382717,15.06177253739,14.7142436107546,14.8060437045828,348288.53290524,0.0,1.0
2014-04-23,23.29,23.35,22.97,22.97,263640,15.2716013232831,15.3109442206381,15.06177253739,15.06177253739,402064.94852892,0.0,1.0
2014-04-24,23.21,23.47,23.04,23.36,340910,15.2191441268099,15.389630015348,15.1076725843042,15.3175013701973,519905.786690158,0.0,1.0
2014-04-25,22.69,23.0975,22.69,22.94,218762,14.8781723497336,15.1453761942693,14.8781723497336,15.0421010887126,333623.624146878,0.0,1.0
2014-04-28,22.89,23.2,22.7,23.0,502504,15.0093153409168,15.2125869772507,14.8847294992927,15.0814439860675,766345.186222026,0.0,1.0
2014-04-29,23.0,23.22,22.74,22.98,307078,15.0814439860675,15.225701276369,14.9109580975294,15.0683296869492,468310.196724182,0.0,1.0
2014-04-30,23.57,23.57,22.75,22.91,219312,15.4552015109396,15.4552015109396,14.9175152470885,15.0224296400351,334462.403245996,0.0,1.0
2014-05-01,23.24,23.44,22.8,23.42,165442,15.2388155754873,15.3699585666705,14.9503009948843,15.3568442675522,252307.803119866,0.0,1.0
2014-05-02,23.42,23.52,23.04,23.18,147526,15.3568442675522,15.4224157631438,15.1076725843042,15.1994726781324,224984.955229394,0.0,1.0
2014-05-05,22.9,23.32,22.83,23.31,139634,15.0158724904759,15.2912727719606,14.9699724435618,15.2847156224015,212949.237683535,0.0,1.0
2014-05-06,22.72,22.99,22.62,22.9,158656,14.897843798411,15.0748868365084,14.8322723028194,15.0158724904759,241958.794089684,0.0,1.0
2014-05-07,22.71,22.852,22.51,22.85,237024,14.8912866488519,14.984398172592,14.7601436576687,14.9830867426801,361474.14034334,0.0,1.0
2014-05-08,23.34,23.75,22.65,22.76,245515,15.3043870710789,15.5732302030045,14.8519437514969,14.9240723966477,374423.364580783,0.0,1.0
2014-05-09,23.18,23.43,23.12,23.43,28701,15.1994726781324,15.3634014171114,15.1601297807774,15.3634014171114,43770.5434976805,0.0,1.0
2014-05-12,23.32,23.54,23.17,23.33,100403,15.2912727719606,15.4355300622621,15.1929155285732,15.2978299215198,153119.887070054,0.0,1.0
2014-05-13,23.5,23.58,23.26,23.37,112255,15.4093014640255,15.4617586604988,15.2519298746057,15.3240585197564,171194.814129547,0.0,1.0
2014-05-14,23.51,23.92,23.51,23.7,147103,15.4158586135847,15.6847017455102,15.4158586135847,15.5404444552087,224339.857849527,0.0,1.0
2014-05-15,23.52,23.58,23.34,23.54,170312,15.4224157631438,15.4617586604988,15.3043870710789,15.4355300622621,259734.81077931,0.0,1.0
2014-05-16,23.58,23.75,23.52,23.59,98536,15.4617586604988,15.5732302030045,15.4224157631438,15.4683158100579,150272.613291782,0.0,1.0
2014-05-19,23.52,23.84,23.48,23.61,176619,15.4224157631438,15.6322445490369,15.3961871649072,15.4814301091763,269353.319466808,0.0,1.0
2014-05-20,23.3,23.6,23.25,23.6,243660,15.2781584728423,15.4748729596171,15.2453727250465,15.4748729596171,371594.391437401,0.0,1.0
2014-05-21,23.39,23.46,23.13,23.46,150768,15.3371728188747,15.3830728657889,15.1666869303366,15.3830728657889,229929.176755455,0.0,1.0
2014-05-22,23.54,23.65,23.37,23.42,84381,15.4355300622621,15.5076587074129,15.3240585197564,15.3568442675522,128685.489386355,0.0,1.0
2014-05-23,23.52,23.54,23.41,23.48,79918,15.4224157631438,15.4355300622621,15.3502871179931,15.3961871649072,121879.178260257,0.0,1.0
2014-05-27,23.24,23.65,23.13,23.45,121560,15.2388155754873,15.5076587074129,15.1666869303366,15.3765157162297,185385.43143368,0.0,1.0
2014-05-28,23.42,23.48,23.23,23.29,106683,15.3568442675522,15.3961871649072,15.2322584259282,15.2716013232831,162697.21932905,0.0,1.0
2014-05-29,23.5,23.76,23.45,23.48,89461,15.4093014640255,15.5797873525637,15.3765157162297,15.3961871649072,136432.758156371,0.0,1.0
2014-05-30,23.56,23.689,23.22,23.46,112841,15.4486443613805,15.5332315906936,15.225701276369,15.3830728657889,172088.495133332,0.0,1.0
2014-06-02,23.35,23.73,23.28,23.64,53727,15.3109442206381,15.5601159038862,15.265044173724,15.5011015578537,81936.5175603596,0.0,1.0
2014-06-03,23.28,23.39,23.1301,23.39,67137,15.265044173724,15.3371728188747,15.1667525018322,15.3371728188747,102387.477049712,0.0,1.0
2014-06-04,23.19,23.42,23.14,23.28,141365,15.2060298276916,15.3568442675522,15.1732440798958,15.265044173724,215589.104266387,0.0,1.0
2014-06-05,23.39,23.58,23.23,23.26,85874,15.3371728188747,15.4617586604988,15.2322584259282,15.2519298746057,130962.393377228,0.0,1.0
2014-06-06,23.57,23.63,23.26,23.45,63780,15.4552015109396,15.4945444082946,15.2519298746057,15.3765157162297,97267.8744392901,0.0,1.0
2014-06-09,23.5,23.7,23.35,23.53,117795,15.4093014640255,15.5404444552087,15.3109442206381,15.428972912703,179643.607237005,0.0,1.0
2014-06-10,23.4,23.66,23.26,23.45,87448,15.3437299684339,15.5142158569721,15.2519298746057,15.3765157162297,133362.826653607,0.0,1.0
2014-06-11,23.29,23.47,23.26,23.44,64897,15.2716013232831,15.389630015348,15.2519298746057,15.3699585666705,98971.3585369492,0.0,1.0
2014-06-12,23.34,23.39,23.21,23.21,107834,15.3043870710789,15.3371728188747,15.2191441268099,15.2191441268099,164452.555225563,0.0,1.0
2014-06-13,23.28,23.42,23.21,23.3,170814,15.265044173724,15.3568442675522,15.2191441268099,15.2781584728423,260500.387338866,0.0,1.0
2014-06-16,23.34,23.389,23.17,23.28,140417,15.3043870710789,15.3365171039188,15.1929155285732,15.265044173724,214143.354110094,0.0,1.0
2014-06-17,23.11,23.39,22.99,23.33,424054,15.1535726312183,15.3371728188747,15.0748868365084,15.2978299215198,646704.785629956,0.0,1.0
2014-06-18,23.66,23.67,23.11,23.11,163243,15.5142158569721,15.5207730065312,15.1535726312183,15.1535726312183,248954.211776309,0.0,1.0
2014-06-19,23.79,23.89,23.5,23.73,103831,15.5994588012411,15.6650302968327,15.4093014640255,15.5601159038862,158347.768436907,0.0,1.0
2014-06-20,23.66,23.94,23.58,23.86,214091,15.5142158569721,15.6978160446285,15.4617586604988,15.6453588481553,326500.102016023,0.0,1.0
2014-06-23,23.53,23.9,23.48,23.81,70570,15.428972912703,15.6715874463919,15.3961871649072,15.6125731003595,107622.983681102,0.0,1.0
2014-06-24,23.64,23.73,23.36,23.46,100235,15.5011015578537,15.5601159038862,15.3175013701973,15.3830728657889,152863.678181597,0.0,1.0
2014-06-25,23.81,23.82,23.4635,23.54,53841,15.6125731003595,15.6191302499186,15.3853678681346,15.4355300622621,82110.3735918124,0.0,1.0
2014-06-26,23.42,23.87,23.36,23.82,65711,15.3568442675522,15.6519159977144,15.3175013701973,15.6191302499186,100212.751603641,0.0,1.0
2014-06-27,23.58,23.75,23.34,23.38,81812,15.4617586604988,15.5732302030045,15.3043870710789,15.3306156693156,124767.62846703,0.0,1.0
2014-06-30,23.42,23.64,23.36,23.47,53165,15.3568442675522,15.5011015578537,15.3175013701973,15.389630015348,81079.437826354,0.0,1.0
2014-07-01,23.54,23.7,23.45,23.45,93665,15.4355300622621,15.5404444552087,15.3765157162297,15.3765157162297,142844.080579431,0.0,1.0
2014-07-02,23.52,23.79,23.37,23.56,137719,15.4224157631438,15.5994588012411,15.3240585197564,15.4486443613805,210028.761365704,0.0,1.0
2014-07-03,23.49,23.57,23.36,23.47,37506,15.4027443144663,15.4552015109396,15.3175013701973,15.389630015348,57198.6343480718,0.0,1.0
2014-07-07,23.1,23.23,22.75,22.75,150219,15.1470154816591,15.2322584259282,14.9175152470885,14.9175152470885,229091.922709246,0.0,1.0
2014-07-08,23.07,23.36,22.99,23.22,236201,15.1273440329816,15.3175013701973,15.0748868365084,15.225701276369,360219.021800483,0.0,1.0
2014-07-09,23.0,23.11,22.82,22.93,60865,15.0814439860675,15.1535726312183,14.9634152940026,15.0355439391534,92822.345213976,0.0,1.0
2014-07-10,22.9,22.98,22.65,22.84,212413,15.0158724904759,15.0683296869492,14.8519437514969,14.976529593121,323941.063237268,0.0,1.0
2014-07-11,22.7,23.03,22.69,22.82,55365,14.8847294992927,15.101115434745,14.8781723497336,14.9634152940026,84434.5542228175,0.0,1.0
2014-07-14,22.78,22.79,22.68,22.75,71833,14.937186695766,14.9437438453252,14.8716152001744,14.9175152470885,109549.125503254,0.0,1.0
2014-07-15,22.6,22.69,22.435,22.69,313638,14.8191580037011,14.8781723497336,14.710965035975,14.8781723497336,478314.543797273,0.0,1.0
2014-07-16,22.63,22.76,22.5,22.76,121436,14.8388294523786,14.9240723966477,14.7535865081095,14.9240723966477,185196.324873152,0.0,1.0
2014-07-17,22.59,22.72,22.49,22.65,630847,14.812600854142,14.897843798411,14.7470293585504,14.8519437514969,962075.051527165,0.0,1.0
2014-07-18,22.59,22.7,22.53,22.64,170822,14.812600854142,14.8847294992927,14.773257956787,14.8453866019378,260512.587762125,0.0,1.0
2014-07-21,22.51,22.64,22.2,22.56,275234,14.7601436576687,14.8453866019378,14.5568720213347,14.7929294054645,419746.41193828,0.0,1.0
2014-07-22,22.56,22.74,22.51,22.52,59581,14.7929294054645,14.9109580975294,14.7601436576687,14.7667008072278,90864.1772807672,0.0,1.0
2014-07-23,22.35,22.51,22.25,22.49,85894,14.6552292647221,14.7601436576687,14.5896577691305,14.7470293585504,130992.894435378,0.0,1.0
2014-07-24,22.59,22.62,22.27,22.27,39710,14.812600854142,14.8322723028194,14.6027720682488,14.6027720682488,60559.8509561649,0.0,1.0
2014-07-25,22.73,22.79,22.5,22.5,74236,14.9044009479702,14.9437438453252,14.7535865081095,14.7535865081095,113213.827639936,0.0,1.0
2014-07-28,23.11,23.15,22.71,22.74,72506,15.1535726312183,15.1798012294549,14.8912866488519,14.9109580975294,110575.48610999,0.0,1.0
2014-07-29,22.81,23.11,22.66,23.07,88361,14.9568581444435,15.1535726312183,14.8585009010561,15.1273440329816,134755.199958139,0.0,1.0
2014-07-30,22.61,22.79,22.59,22.79,109145,14.8257151532603,14.9437438453252,14.812600854142,14.9437438453252,166451.899587273,0.0,1.0
2014-07-31,22.56,22.56,22.34,22.45,336212,14.7929294054645,14.7929294054645,14.648672115163,14.7208007603137,512741.088130802,0.0,1.0
2014-08-01,22.5,22.58,22.38,22.48,51132,14.7535865081095,14.8060437045828,14.6749007133996,14.7404722089912,77979.0052654403,0.0,1.0
2014-08-04,22.72,22.82,22.3801,22.49,136843,14.897843798411,14.9634152940026,14.6749662848952,14.7470293585504,208692.815018749,0.0,1.0
2014-08-05,22.54,22.74,22.46,22.72,404996,14.7798151063462,14.9109580975294,14.7273579098729,14.897843798411,617640.327319138,0.0,1.0
2014-08-06,22.05,22.6,21.97,22.53,115937,14.4585147779473,14.8191580037011,14.4060575814741,14.773257956787,176810.058934901,0.0,1.0
2014-08-07,21.81,22.08,21.81,22.05,54572,14.3011431885275,14.4781862266248,14.3011431885275,14.4585147779473,83225.187267183,0.0,1.0
2014-08-08,21.71,21.88,21.58,21.76,81679,14.2355716929359,14.3470432354416,14.1503287486668,14.2683574407317,124564.796430335,0.0,1.0
2014-08-11,21.87,21.9,21.51,21.7,68371,14.3404860858825,14.3601575345599,14.1044287017527,14.2290145433767,104269.392337546,0.0,1.0
2014-08-12,21.95,21.99,21.62,21.88,119487,14.3929432823557,14.4191718805924,14.1765573469035,14.3470432354416,182223.996756467,0.0,1.0
2014-08-13,22.04,22.055,21.8,21.94,151266,14.4519576283882,14.4617933527269,14.2945860389683,14.3863861327966,230688.653103381,0.0,1.0
2014-08-14,21.99,22.09,21.852,22.02,108328,14.4191718805924,14.484743376184,14.328683216676,14.4388433292699,165205.931361859,0.0,1.0
2014-08-15,21.97,22.14,21.8247,22.0,36377,14.4060575814741,14.5175291239798,14.3107821983795,14.4257290301515,55476.8496155227,0.0,1.0
2014-08-18,22.1,22.26,21.886,21.97,49448,14.4913005257431,14.5962149186897,14.3509775251771,14.4060575814741,75410.8161692384,0.0,1.0
2014-08-19,22.1,22.2469,21.985,22.13,120874,14.4913005257431,14.5876250527672,14.4158933058128,14.5109719744206,184339.245139147,0.0,1.0
2014-08-20,22.1,22.25,21.99,22.05,42651,14.4913005257431,14.5896577691305,14.4191718805924,14.4585147779473,65045.0315570738,0.0,1.0
2014-08-21,21.88,22.17,21.791,22.07,52476,14.3470432354416,14.5372005726573,14.2886846043651,14.4716290770657,80028.6763730979,0.0,1.0
2014-08-22,21.27,21.8,21.26,21.78,93165,13.9470571123329,14.2945860389683,13.9404999627737,14.28147173985,142081.554125689,0.0,1.0
2014-08-25,21.42,21.49,21.35,21.35,123704,14.0454143557203,14.0913144026344,13.9995143088061,13.9995143088061,188655.144867324,0.0,1.0
2014-08-26,21.23,21.53,21.23,21.53,230059,13.9208285140962,14.117543000871,13.9208285140962,14.117543000871,350852.14684272,0.0,1.0
2014-08-27,21.26,21.37,21.02,21.35,206552,13.9404999627737,14.0126286079245,13.7831283733539,13.9995143088061,315002.728146507,0.0,1.0
2014-08-28,21.4,21.48,21.03,21.14,275486,14.0323000566019,14.0847572530752,13.789685522913,13.8618141680638,420130.725270968,0.0,1.0
2014-08-29,21.65,21.685,21.31,21.53,148370,14.1962287955809,14.219178819038,13.9732857105695,14.117543000871,226272.09988331,0.0,1.0
2014-09-02,21.87,21.96,21.56,21.63,124288,14.3404860858825,14.3995004319149,14.1372144495485,14.1831144964626,189545.775765294,0.0,1.0
2014-09-03,22.05,22.13,21.91,21.91,83524,14.4585147779473,14.5109719744206,14.3667146841191,14.3667146841191,127378.519044642,0.0,1.0
2014-09-04,22.09,22.23,22.07,22.11,196560,14.484743376184,14.5765434700122,14.4716290770657,14.4978576753023,299764.399494933,0.0,1.0
2014-09-05,22.35,22.44,22.13,22.14,579018,14.6552292647221,14.7142436107546,14.5109719744206,14.5175291239798,883033.084385213,0.0,1.0
2014-09-08,22.35,22.48,22.25,22.38,280128,14.6552292647221,14.7404722089912,14.5896577691305,14.6749007133996,427210.020867505,0.0,1.0
2014-09-09,22.26,22.45,22.06,22.22,191398,14.5962149186897,14.7208007603137,14.4650719275065,14.5699863204531,291892.076386504,0.0,1.0
2014-09-10,22.36,22.4,22.19,22.22,211820,14.6617864142813,14.6880150125179,14.5503148717756,14.5699863204531,323036.706863129,0.0,1.0
2014-09-11,22.36,22.59,22.24,22.36,190366,14.6617864142813,14.812600854142,14.5831006195714,14.6617864142813,290318.221785981,0.0,1.0
2014-09-12,22.18,22.33,22.09,22.25,107498,14.5437577222164,14.6421149656038,14.484743376184,14.5896577691305,163940.137448649,0.0,1.0
2014-09-15,22.19,22.34,22.0001,22.19,126881,14.5503148717756,14.648672115163,14.4257946016471,14.5503148717756,193500.237954398,0.0,1.0
2014-09-16,22.43,22.57,22.18,22.28,169837,14.7076864611954,14.7994865550236,14.5437577222164,14.609329217808,259010.410648255,0.0,1.0
2014-09-17,22.21,22.5,22.2,22.48,136297,14.5634291708939,14.7535865081095,14.5568720213347,14.7404722089912,207860.136131262,0.0,1.0
2014-09-18,22.05,22.21,22.0,22.14,41313,14.4585147779473,14.5634291708939,14.4257290301515,14.5175291239798,63004.510766861,0.0,1.0
2014-09-19,21.68,22.11,21.6,22.11,111900,14.2159002442584,14.4978576753023,14.1634430477851,14.4978576753023,170653.42034739,0.0,1.0
2014-09-22,22.11,22.12,21.73,21.74,132667,14.4978576753023,14.5044148248615,14.2486859920542,14.2552431416134,202324.194077097,0.0,1.0
2014-09-23,21.4,22.05,21.34,22.05,198302,14.0323000566019,14.4585147779473,13.992957159247,14.4585147779473,302421.04165977,0.0,1.0
2014-09-24,21.62,21.64,21.35,21.38,107805,14.1765573469035,14.1896716460218,13.9995143088061,14.0191857574836,164408.328691245,0.0,1.0
2014-09-25,21.44,21.5,21.27,21.46,119523,14.0585286548386,14.0978715521935,13.9470571123329,14.0716429539569,182278.898661136,0.0,1.0
2014-09-26,21.48,21.559,21.23,21.39,45270,14.0847572530752,14.1365587345926,13.9208285140962,14.0257429070428,69039.1451217727,0.0,1.0
2014-09-29,21.65,21.72,21.17,21.3,186837,14.1962287955809,14.2421288424951,13.8814856167413,13.9667285610104,284936.310075473,0.0,1.0
2014-09-30,22.03,22.04,21.52,21.57,195417,14.445400478829,14.4519576283882,14.1109858513119,14.1437715991077,298021.26402168,0.0,1.0
2014-10-01,22.11,22.12,21.42,21.88,204625,14.4978576753023,14.5044148248615,14.0454143557203,14.3470432354416,312063.951193787,0.0,1.0
2014-10-02,21.52,22.13,21.27,22.13,213046,14.1109858513119,14.5109719744206,13.9470571123329,14.5109719744206,324906.421727703,0.0,1.0
2014-10-03,21.39,21.6499,21.37,21.56,70185,14.0257429070428,14.1961632240854,14.0126286079245,14.1372144495485,107035.838311721,0.0,1.0
2014-10-06,21.51,21.78,21.47,21.53,95013,14.1044287017527,14.28147173985,14.0782001035161,14.117543000871,144899.851898718,0.0,1.0
2014-10-07,21.43,21.538,21.37,21.49,65802,14.0519715052794,14.1227887205184,14.0126286079245,14.0913144026344,100351.531418222,0.0,1.0
2014-10-08,21.4,21.509,21.24,21.5,120431,14.0323000566019,14.1037729867968,13.9273856636554,14.0978715521935,183663.646701132,0.0,1.0
2014-10-09,21.35,21.525,21.28,21.41,74163,13.9995143088061,14.1142644260914,13.953614261892,14.0388572061611,113102.49877769,0.0,1.0
2014-10-10,20.91,21.23,20.79,21.22,515447,13.7109997282031,13.9208285140962,13.6323139334932,13.9142713645371,786083.946003587,0.0,1.0
2014-10-13,20.8,21.13,20.6901,20.99,114433,13.6388710830524,13.8552570185046,13.5668080093972,13.7634569246764,174516.379362045,0.0,1.0
2014-10-14,20.87,20.94,20.7603,20.88,72036,13.6847711299665,13.7306711768806,13.6128391993025,13.6913282795256,109858.711243473,0.0,1.0
2014-10-15,20.71,20.89,20.55,20.8,450051,13.5798567370199,13.6978854290848,13.4749423440734,13.6388710830524,686351.586065804,0.0,1.0
2014-10-16,20.4,20.71,20.35,20.55,215753,13.376585100686,13.5798567370199,13.3437993528902,13.4749423440734,329034.739948261,0.0,1.0
2014-10-17,20.76,20.84,20.5,20.5,106475,13.6126424848157,13.665099681289,13.4421565962776,13.4421565962776,162380.008324293,0.0,1.0
2014-10-20,20.89,21.01,20.66,20.71,178418,13.6978854290848,13.7765712237947,13.5470709892241,13.5798567370199,272096.88964737,0.0,1.0
2014-10-21,20.92,21.12,20.82,20.83,56347,13.7175568777623,13.8486998689455,13.6519853821707,13.6585425317298,85932.1561779659,0.0,1.0
2014-10-22,20.81,21.07,20.79,21.0,83740,13.6454282326115,13.8159141211497,13.6323139334932,13.7700140742356,127707.930472658,0.0,1.0
2014-10-23,20.67,21.0,20.58,20.82,84307,13.5536281387833,13.7700140742356,13.4946137927508,13.6519853821707,128572.635471201,0.0,1.0
2014-10-24,20.93,21.0,20.63,20.65,72211,13.7241140273214,13.7700140742356,13.5273995405466,13.540513839665,110125.595502283,0.0,1.0
2014-10-27,20.69,20.91,20.58,20.89,20321,13.5667424379016,13.7109997282031,13.4946137927508,13.6978854290848,30990.6001329698,0.0,1.0
2014-10-28,20.79,20.84,20.6,20.68,120680,13.6323139334932,13.665099681289,13.5077280918692,13.5601852883424,184043.384875094,0.0,1.0
2014-10-29,21.1,21.27,20.75,20.76,295599,13.8355855698272,13.9470571123329,13.6060853352566,13.6126424848157,450804.114399178,0.0,1.0
2014-10-30,21.27,21.35,20.82,21.17,178967,13.9470571123329,13.9995143088061,13.6519853821707,13.8814856167413,272934.143693577,0.0,1.0
2014-10-31,21.31,21.41,21.1,21.2499,53026,13.9732857105695,14.0388572061611,13.8355855698272,13.933877241719,80867.4554722138,0.0,1.0
2014-11-03,21.42,21.62,21.2,21.26,67707,14.0454143557203,14.1765573469035,13.9011570654188,13.9404999627737,103256.757206977,0.0,1.0
2014-11-04,21.18,21.49,21.1,21.4,88276,13.8880427663004,14.0913144026344,13.8355855698272,14.0323000566019,134625.570461003,0.0,1.0
2014-11-05,21.23,21.29,20.99,21.22,135350,13.9208285140962,13.9601714114512,13.7634569246764,13.9142713645371,206415.911027876,0.0,1.0
2014-11-06,20.94,21.18,20.88,21.18,67903,13.7306711768806,13.8880427663004,13.6913282795256,13.8880427663004,103555.667576844,0.0,1.0
2014-11-07,21.09,21.37,20.95,21.03,86498,13.829028420268,14.0126286079245,13.7372283264398,13.789685522913,131914.026391497,0.0,1.0
2014-11-10,20.82,21.15,20.725,21.15,79760,13.6519853821707,13.868371317623,13.5896924613587,13.868371317623,121638.219900874,0.0,1.0
2014-11-11,20.91,20.96,20.64,20.89,57414,13.7109997282031,13.7437854759989,13.5339566901058,13.6978854290848,87559.3876302509,0.0,1.0
2014-11-12,21.14,21.2,20.82,20.86,140752,13.8618141680638,13.9011570654188,13.6519853821707,13.6782139804073,214654.246834101,0.0,1.0
2014-11-13,21.27,21.35,20.82,21.17,178967,13.9470571123329,13.9995143088061,13.6519853821707,13.8814856167413,272934.143693577,0.0,1.0
2014-11-14,21.2,21.25,20.9,21.0,64145,13.9011570654188,13.9339428132146,13.704442578644,13.7700140742356,97824.5187505211,0.0,1.0
2014-11-17,21.4,21.49,21.11,21.11,62582,14.0323000566019,14.0913144026344,13.8421427193863,13.8421427193863,95440.8610561252,0.0,1.0
2014-11-18,21.03,21.38,21.01,21.38,80716,13.789685522913,14.0191857574836,13.7765712237947,14.0191857574836,123096.170480429,0.0,1.0
2014-11-19,20.91,21.02,20.87,20.96,154629,13.7109997282031,13.7831283733539,13.6847711299665,13.7437854759989,235817.406031248,0.0,1.0
2014-11-20,20.85,21.04,20.7801,20.91,232276,13.6716568308482,13.7962426724722,13.6258223554296,13.7109997282031,354233.189138609,0.0,1.0
2014-11-21,21.15,21.28,20.96,20.96,259928,13.868371317623,13.953614261892,13.7437854759989,13.7437854759989,396403.952136339,0.0,1.0
2014-11-24,20.97,21.17,20.93,21.1,53437,13.7503426255581,13.8814856167413,13.7241140273214,13.8355855698272,81494.2522171892,0.0,1.0
2014-11-25,21.11,21.12,20.87,20.98,110987,13.8421427193863,13.8486998689455,13.6847711299665,13.7568997751172,169261.047042858,0.0,1.0
2014-11-26,20.79,21.12,20.77,21.1,89716,13.6323139334932,13.8486998689455,13.6191996343749,13.8355855698272,136821.646647779,0.0,1.0
2014-11-28,20.65,20.7,20.5288,20.7,77812,13.540513839665,13.5732995874608,13.4610411870079,13.5732995874608,118667.416837096,0.0,1.0
2014-12-01,20.73,20.775,20.47,20.56,606111,13.5929710361382,13.6224782091545,13.4224851476001,13.4814994936325,924351.342807662,0.0,1.0
2014-12-02,20.23,20.64,20.08,20.64,1060655,13.2651135581803,13.5339566901058,13.1667563147929,13.5339566901058,1617554.99158678,0.0,1.0
2014-12-03,20.2,20.24,19.82,20.17,170292,13.2454421095028,13.2716707077394,12.9962704262547,13.2257706608253,259704.309721159,0.0,1.0
2014-12-04,19.9,20.19,19.75,20.19,144002,13.048727622728,13.2388849599436,12.9503703793406,13.2388849599436,219610.668783421,0.0,1.0
2014-12-05,19.8,19.91,19.73,19.9,104632,12.9831561271364,13.0552847722871,12.9372560802223,13.048727622728,159569.335815801,0.0,1.0
2014-12-08,19.28,19.72,19.27,19.72,148663,12.6421843500601,12.9306989306631,12.6356272005009,12.9306989306631,226718.940385201,0.0,1.0
2014-12-09,19.4,19.41,19.07,19.15,101527,12.72087014477,12.7274272943291,12.5044842093177,12.556941405791,154834.046538065,0.0,1.0
2014-12-10,19.07,19.43,18.94,19.26,139936,12.5044842093177,12.7405415934475,12.4192412650486,12.6290700509418,213409.803661595,0.0,1.0
2014-12-11,18.77,18.9,18.47,18.87,364292,12.3077697225429,12.393012666812,12.1110552357681,12.3733412181345,555564.573772937,0.0,1.0
2014-12-12,18.65,18.7,18.56,18.61,309567,12.229083927833,12.2618696756288,12.1700695818006,12.2028553295964,472106.053410908,0.0,1.0
2014-12-15,18.2,18.48,17.89,18.27,337626,11.9340121976708,12.1176123853273,11.7307405613369,11.9799122445849,514897.512941984,0.0,1.0
2014-12-16,18.32,18.61,18.0,18.09,777470,12.0126979923807,12.2028553295964,11.8028692064876,11.8618835525201,1185682.88398111,0.0,1.0
2014-12-17,18.43,18.8,18.29,18.8,197543,12.0848266375315,12.3274411712204,11.9930265437033,12.3274411712204,301263.526502989,0.0,1.0
2014-12-18,18.53,18.59,18.32,18.55,135045,12.1503981331231,12.189741030478,12.0126979923807,12.1635124322414,205950.769891093,0.0,1.0
2014-12-19,18.59,18.7,18.48,18.58,186486,12.189741030478,12.2618696756288,12.1176123853273,12.1831838809189,284401.016504947,0.0,1.0
2014-12-22,18.69,18.75,18.5,18.68,70674,12.2553125260696,12.2946554234246,12.1307266844456,12.2487553765105,107781.589183481,0.0,1.0
2014-12-23,18.8,18.94,18.669,18.68,89356,12.3274411712204,12.4192412650486,12.2415425119954,12.2487553765105,136272.627601085,0.0,1.0
2014-12-24,19.17,19.21,18.74,18.74,47830,12.5700557049093,12.596284303146,12.2880982738654,12.2880982738654,72943.2805649302,0.0,1.0
2014-12-26,18.88,19.17,18.85,19.17,57622,12.3798983676937,12.5700557049093,12.3602269190162,12.5700557049093,87876.5986350072,0.0,1.0
2014-12-29,19.03,19.14,18.63,18.79,84837,12.4782556110811,12.5503842562318,12.2159696287147,12.3208840216612,129380.913512167,0.0,1.0
2014-12-30,18.45,18.84,18.4,18.83,50557,12.1786135476762,12.436047655188,12.1456091749182,12.4294467806364,76591.3661968511,0.12303,1.0
2014-12-31,18.55,18.71,18.45,18.5,64949,12.244622293192,12.3502362860174,12.1786135476762,12.2116179204341,98394.5377122715,0.0,1.0
2015-01-02,18.47,18.53,18.41,18.53,64187,12.1918152967793,12.2314205440888,12.1522100494698,12.2314205440888,97240.1452237536,0.0,1.0
2015-01-05,17.73,18.4,17.73,18.39,174854,11.703350579962,12.1456091749182,11.703350579962,12.1390083003666,264895.202345555,0.0,1.0
2015-01-06,18.12,18.27,17.75,17.75,204791,11.9607846874738,12.0597978057476,11.7165523290651,11.7165523290651,310248.283616896,0.0,1.0
2015-01-07,18.16,18.46,18.07,18.25,92152,11.9871881856802,12.1852144222277,11.9277803147159,12.0465960566444,139605.743572052,0.0,1.0
2015-01-08,19.9,19.9,18.24,18.24,224545,13.1357403576561,13.1357403576561,12.0399951820928,12.0399951820928,340174.621173567,0.0,1.0
2015-01-09,18.18,18.84,18.15,18.84,104331,12.0003899347833,12.436047655188,11.9805873111286,12.436047655188,158056.329028299,0.0,1.0
2015-01-12,18.32,18.39,18.09,18.18,66419,12.0928021785055,12.1390083003666,11.9409820638191,12.0003899347833,100621.515347601,0.0,1.0
2015-01-13,18.3,18.66,18.22,18.4,96883,12.0796004294024,12.3172319132595,12.0267934329897,12.1456091749182,146772.97567596,0.0,1.0
2015-01-14,18.14,18.475,17.98,18.2,321531,11.973986436577,12.1951157340551,11.8683724437516,12.0135916838865,487103.636779077,0.0,1.0
2015-01-15,18.19,18.41,18.04,18.18,402430,12.0069908093349,12.1522100494698,11.9079776910611,12.0003899347833,609661.639310065,0.0,1.0
2015-01-16,18.29,18.34,18.2,18.24,123167,12.0729995548508,12.1060039276087,12.0135916838865,12.0399951820928,186591.941775967,0.0,1.0
2015-01-20,18.28,18.4,18.17,18.28,140020,12.0663986802992,12.1456091749182,11.9937890602317,12.0663986802992,212123.4071421,0.0,1.0
2015-01-21,18.67,18.8,18.27,18.29,99098,12.323832787811,12.4096441569817,12.0597978057476,12.0729995548508,150128.59163668,0.0,1.0
2015-01-22,19.29,19.34,18.77,18.77,169598,12.7330870100094,12.7660913827673,12.3898415333269,12.3898415333269,256932.621086172,0.0,1.0
2015-01-23,18.94,19.25,18.93,19.22,45978,12.5020564007039,12.706683511803,12.4954555261523,12.6868808881483,69654.4066103373,0.0,1.0
2015-01-26,19.08,19.14,18.645,19.01,61608,12.5944686444261,12.6340738917356,12.3073306014321,12.548262522565,93333.0871819058,0.0,1.0
2015-01-27,19.12,19.18,18.65,18.97,58994,12.6208721426324,12.6604773899419,12.3106310387079,12.5218590243586,89373.005863027,0.0,1.0
2015-01-28,19.05,19.2,18.95,19.16,145227,12.5746660207713,12.6736791390451,12.5086572752555,12.6472756408388,220011.755813639,0.0,1.0
2015-01-29,19.09,19.1,18.83,19.0,357773,12.6010695189777,12.6076703935292,12.4294467806364,12.5416616480134,542008.482669977,0.0,1.0
2015-01-30,18.34,18.86,18.29,18.85,95319,12.1060039276087,12.4492494042912,12.0729995548508,12.4426485297396,144403.592668032,0.0,1.0
2015-02-02,18.63,18.63,18.17,18.4,160143,12.2974292896047,12.2974292896047,11.9937890602317,12.1456091749182,242608.761533761,0.0,1.0
2015-02-03,18.89,18.96,18.55,18.65,90994,12.4690520279459,12.515258149807,12.244622293192,12.3106310387079,137851.430577691,0.0,1.0
2015-02-04,18.44,18.76,18.22,18.76,459222,12.1720126731246,12.3832406587753,12.0267934329897,12.3832406587753,695698.723572411,0.0,1.0
2015-02-05,18.86,19.03,18.4,18.41,260269,12.4492494042912,12.5614642716681,12.1456091749182,12.1522100494698,394294.722564398,0.0,1.0
2015-02-06,18.71,18.99,18.66,18.86,64268,12.3502362860174,12.5350607734618,12.3172319132595,12.4492494042912,97362.8562363123,0.0,1.0
2015-02-09,18.65,18.815,18.14,18.7,43188,12.3106310387079,12.419545468809,11.973986436577,12.3436354114658,65427.6939555277,0.0,1.0
2015-02-10,18.25,18.78,17.95,18.58,102298,12.0465960566444,12.3964424078785,11.8485698200969,12.2644249168468,154976.434108146,0.0,1.0
2015-02-11,18.15,18.29,18.06,18.19,50822,11.9805873111286,12.0729995548508,11.9211794401643,12.0069908093349,76992.8281515195,0.0,1.0
2015-02-12,18.9,18.92,18.03,18.03,199529,12.4756529024975,12.4888546516007,11.9013768165095,11.9013768165095,302276.612652879,0.0,1.0
2015-02-13,18.69,18.89,18.56,18.89,40203,12.3370345369142,12.4690520279459,12.2512231677436,12.4690520279459,60905.5659001132,0.0,1.0
2015-02-17,18.67,19.0,18.54,18.65,54437,12.323832787811,12.5416616480134,12.2380214186404,12.3106310387079,82469.3751935047,0.0,1.0
2015-02-18,18.64,18.64,18.43,18.55,77140,12.3040301641563,12.3040301641563,12.165411798573,12.244622293192,116863.302577786,0.0,1.0
2015-02-19,18.54,18.69,18.42,18.5,37584,12.2380214186404,12.3370345369142,12.1588109240214,12.2116179204341,56937.9098273725,0.0,1.0
2015-02-20,18.6,18.64,18.2,18.47,28264,12.2776266659499,12.3040301641563,12.0135916838865,12.1918152967793,42818.5686292267,0.0,1.0
2015-02-23,18.71,18.74,18.47,18.5,22338,12.3502362860174,12.3700389096721,12.1918152967793,12.2116179204341,33840.9703523798,0.0,1.0
2015-02-24,18.71,18.77,18.47,18.67,36981,12.3502362860174,12.3898415333269,12.1918152967793,12.323832787811,56024.3945116554,0.0,1.0
2015-02-25,18.88,19.0,18.51,18.65,84442,12.4624511533944,12.5416616480134,12.2182187949857,12.3106310387079,127925.473117363,0.0,1.0
2015-02-26,19.15,19.24,18.75,18.75,97299,12.6406747662872,12.7000826372514,12.3766397842237,12.3766397842237,147403.195197251,0.0,1.0
2015-02-27,19.11,19.37,19.0,19.18,88018,12.6142712680808,12.7858940064221,12.5416616480134,12.6604773899419,133342.937079227,0.0,1.0
2015-03-02,18.93,19.1,18.85,19.1,92561,12.4954555261523,12.6076703935292,12.4426485297396,12.6076703935292,140225.358437936,0.0,1.0
2015-03-03,18.8,18.95,18.77,18.95,56560,12.4096441569817,12.5086572752555,12.3898415333269,12.5086572752555,85685.6156831676,0.0,1.0
2015-03-04,18.67,18.75,18.56,18.68,87084,12.323832787811,12.3766397842237,12.2512231677436,12.3304336623626,131927.973057868,0.0,1.0
2015-03-05,18.89,18.9,18.6,18.6,80257,12.4690520279459,12.4756529024975,12.2776266659499,12.2776266659499,121585.404135149,0.0,1.0
2015-03-06,18.62,18.76,18.5,18.7,103397,12.2908284150531,12.3832406587753,12.2116179204341,12.3436354114658,156641.36500694,0.0,1.0
2015-03-09,18.31,18.69,18.16,18.65,49313,12.086201303954,12.3370345369142,11.9871881856802,12.3106310387079,74706.7674360685,0.0,1.0
2015-03-10,18.14,18.46,17.86,18.22,93817,11.973986436577,12.1852144222277,11.7891619491326,12.0267934329897,142128.136607987,0.0,1.0
2015-03-11,18.35,18.46,18.02,18.11,52329,12.1126048021603,12.1852144222277,11.894775941958,11.9541838129222,79275.8589654259,0.0,1.0
2015-03-12,19.2,19.2,18.25,18.25,286224,12.6736791390451,12.6736791390451,12.0465960566444,12.0465960566444,433615.269860308,0.0,1.0
2015-03-13,18.68,18.84,18.53,18.74,128103,12.3304336623626,12.436047655188,12.2314205440888,12.3700389096721,194069.738788205,0.0,1.0
2015-03-16,18.73,18.78,18.48,18.73,174191,12.3634380351206,12.3964424078785,12.1984161713309,12.3634380351206,263890.789983498,0.0,1.0
2015-03-17,18.53,18.61,18.44,18.61,370506,12.2314205440888,12.2842275405015,12.1720126731246,12.2842275405015,561298.3508541,0.0,1.0
2015-03-18,18.93,19.03,18.35,18.48,257105,12.4954555261523,12.5614642716681,12.1126048021603,12.1984161713309,389501.418320736,0.0,1.0
2015-03-19,18.87,18.95,18.66,18.82,115087,12.4558502788428,12.5086572752555,12.3172319132595,12.4228459060848,174351.139535515,0.0,1.0
2015-03-20,19.1,19.19,18.76,18.91,273501,12.6076703935292,12.6670782644935,12.3832406587753,12.4822537770491,414340.551183914,0.0,1.0
2015-03-23,19.36,19.48,19.15,19.15,92615,12.7792931318705,12.8585036264895,12.6406747662872,12.6406747662872,140307.165779642,0.0,1.0
2015-03-24,19.65,19.7,19.38,19.38,367610,12.9707184938665,13.0037228666244,12.7924948809737,12.7924948809737,556911.05341742,0.0,1.0
2015-03-25,20.07,20.28,19.55,19.55,220222,13.2479552250331,13.3865735906164,12.9047097483506,12.9047097483506,333625.488984769,0.0,1.0
2015-03-26,20.09,20.2,19.92,20.07,137815,13.2611569741363,13.3337665942037,13.1489421067593,13.2479552250331,208782.940689104,0.0,1.0
2015-03-27,20.23,20.31,20.03,20.03,109846,13.3535692178585,13.4063762142711,13.2215517268267,13.2215517268267,166411.282537716,0.0,1.0
2015-03-30,20.41,20.54,20.295,20.35,134707,13.472384959787,13.5581963289576,13.3964749024438,13.4327797124775,204074.473688693,0.0,1.0
2015-03-31,20.76,20.9,20.32,20.32,135101,13.7034155690925,13.7958278128147,13.4129770888227,13.4129770888227,204671.364292993,0.0,1.0
2015-04-01,21.2,21.3,20.73,20.81,130304,13.9938540493623,14.0598627948782,13.6836129454378,13.7364199418504,197404.14543811,0.0,1.0
2015-04-02,21.16,21.48,21.06,21.31,46374,13.967450551156,14.1786785368067,13.9014418056401,14.0664636694297,70254.3271161813,0.0,1.0
2015-04-06,21.79,21.92,21.18,21.18,123555,14.3833056479059,14.4691170170765,13.9806523002591,13.9806523002591,187179.742675633,0.0,1.0
2015-04-07,21.97,22.09,21.68,21.82,166659,14.5021213898344,14.5813318844535,14.3106960278384,14.4031082715606,252480.180766285,0.0,1.0
2015-04-08,22.05,22.23,21.9503,22.23,140896,14.5549283862471,14.6737441281757,14.4891176669678,14.6737441281757,213450.504018664,0.0,1.0
2015-04-09,22.14,22.18,21.79,21.93,228567,14.6143362572114,14.6407397554177,14.3833056479059,14.4757178916281,346267.75317989,0.0,1.0
2015-04-10,22.68,22.71,22.17,22.17,117171,14.970783482997,14.9905861066518,14.6341388808661,14.6341388808661,177508.296945058,0.0,1.0
2015-04-13,22.46,22.74,22.41,22.74,113392,14.8255642428621,15.0103887303065,14.7925598701042,15.0103887303065,171783.297976411,0.0,1.0
2015-04-14,22.08,22.4,21.96,22.39,86492,14.5747310099019,14.7859589955526,14.4955205152828,14.779358121001,131031.122200646,0.0,1.0
2015-04-15,21.02,21.73,20.94,21.73,239747,14.0061488383021,14.479239498397,13.9528428484322,14.479239498397,359804.968387792,0.198626,1.0
2015-04-16,21.33,21.42,20.79,20.79,96693,14.2127095490477,14.2726787876513,13.8528941174263,13.8528941174263,145113.898435938,0.0,1.0
2015-04-17,20.92,21.39,20.85,21.25,154638,13.9395163509648,14.2526890414501,13.8928736098287,14.1594035591779,232075.9830219,0.0,1.0
2015-04-20,21.75,21.835,21.12,21.37,226044,14.4925659958644,14.5492036101011,14.0727813256394,14.2393625439827,339239.924896872,0.0,1.0
2015-04-21,21.76,21.85,21.61,21.69,126233,14.4992292445982,14.5591984832017,14.3992805135922,14.4525865034621,189446.627380097,0.0,1.0
2015-04-22,21.72,21.92,21.62,21.83,157112,14.4725762496632,14.6058412243379,14.4059437623259,14.5458719857343,235788.88659021,0.0,1.0
2015-04-23,21.6,21.76,21.36,21.72,78974,14.3926172648585,14.4992292445982,14.2326992952489,14.4725762496632,118521.764916589,0.0,1.0
2015-04-24,21.86,21.96,21.6,21.6,110731,14.5658617319355,14.6324942192728,14.3926172648585,14.3926172648585,166181.699685704,0.0,1.0
2015-04-27,22.07,22.3,21.957,22.0,108721,14.7057899553438,14.8590446762196,14.6304952446527,14.6591472142077,163165.153132633,0.0,1.0
2015-04-28,22.05,22.21,21.91,22.21,125401,14.6924634578764,14.7990754376161,14.5991779756041,14.7990754376161,188197.987214845,0.0,1.0
2015-04-29,21.76,22.0,21.435,21.75,57846,14.4992292445982,14.6591472142077,14.2826736607519,14.4925659958644,86813.5084124523,0.0,1.0
2015-04-30,21.87,21.995,21.56,21.56,87726,14.5725249806692,14.6558155898408,14.3659642699235,14.3659642699235,131656.498962604,0.0,1.0
2015-05-01,21.85,21.91,21.6,21.91,36942,14.5591984832017,14.5991779756041,14.3926172648585,14.5991779756041,55441.4242604991,0.0,1.0
2015-05-04,21.36,21.9,21.3401,21.9,58794,14.2326992952489,14.5925147268704,14.2194394302688,14.5925147268704,88236.2378315137,0.0,1.0
2015-05-05,21.73,21.97,21.38,21.38,164116,14.479239498397,14.6391574680065,14.2460257927164,14.2460257927164,246300.275673651,0.0,1.0
2015-05-06,22.01,22.57,21.98,22.07,94562,14.6658104629414,15.0389523920304,14.6458207167402,14.7057899553438,141915.75878191,0.0,1.0
2015-05-07,21.93,21.97,21.67,21.93,88773,14.6125044730716,14.6391574680065,14.4392600059946,14.6125044730716,133227.804555175,0.0,1.0
2015-05-08,22.18,22.31,21.82,21.96,402228,14.7790856914149,14.8657079249534,14.5392087370005,14.6324942192728,603651.486044391,0.0,1.0
2015-05-11,22.44,22.59,22.1301,22.14,95952,14.9523301584919,15.0522788894978,14.7458360802335,14.7524326964799,144001.82828876,0.0,1.0
2015-05-12,22.8,22.85,22.19,22.39,115170,15.1922071129062,15.2255233565748,14.7857489401486,14.9190139148232,172843.615182763,0.0,1.0
2015-05-13,23.24,23.265,22.7,22.86,164031,15.4853900571903,15.5020481790246,15.1255746255689,15.2321866053086,246172.710272154,0.0,1.0
2015-05-14,23.89,23.91,23.32,23.32,266277,15.9185012248828,15.9318277223503,15.5386960470602,15.5386960470602,399620.381349491,0.0,1.0
2015-05-15,23.51,23.75,23.36,23.75,105838,15.6652977730011,15.8252157426106,15.5653490419951,15.8252157426106,158838.434867702,0.0,1.0
2015-05-18,23.17,23.457,23.058,23.4,41983,15.4387473160542,15.6299825547123,15.3641189302364,15.59200203693,63006.8029540503,0.0,1.0
2015-05-19,22.75,23.12,22.749,23.12,51452,15.1588908692375,15.4054310723856,15.1582245443641,15.4054310723856,77217.5886809375,0.0,1.0
2015-05-20,22.68,23.3,22.2373,22.72,136115,15.1122481281014,15.5253695495927,14.8172661066591,15.1389011230363,204277.230881322,0.0,1.0
2015-05-21,22.68,22.81,22.1313,22.69,24365,15.1122481281014,15.1988703616399,14.7466356700816,15.1189113768351,36566.2471470699,0.0,1.0
2015-05-22,22.46,22.57,22.31,22.55,69609,14.9656566559593,15.0389523920304,14.8657079249534,15.0256258945629,104467.059210359,0.0,1.0
2015-05-26,22.0,22.29,21.8,22.29,152093,14.6591472142077,14.8523814274859,14.5258822395331,14.8523814274859,228256.524824104,0.0,1.0
2015-05-27,21.99,22.11,21.91,21.91,117725,14.652483965474,14.7324429502787,14.5991779756041,14.5991779756041,176678.081074853,0.0,1.0
2015-05-28,22.23,22.27,21.86,21.9,158204,14.8124019350835,14.8390549300184,14.5658617319355,14.5925147268704,237427.726807102,0.0,1.0
2015-05-29,22.28,22.71,22.18,22.2,176198,14.8457181787522,15.1322378743026,14.7790856914149,14.7924121888823,264432.571919532,0.0,1.0
2015-06-01,22.02,22.36,21.7,22.34,182053,14.6724737116752,14.899024168622,14.4592497521958,14.8856976711545,273219.576928607,0.0,1.0
2015-06-02,21.99,22.15,21.77,21.94,82346,14.652483965474,14.7590959452137,14.5058924933319,14.6191677218053,123582.35943249,0.0,1.0
2015-06-03,21.9,22.06,21.66,22.06,99272,14.5925147268704,14.6991267066101,14.4325967572609,14.6991267066101,148984.382794333,0.0,1.0
2015-06-04,21.93,21.97,21.7,21.72,101607,14.6125044730716,14.6391574680065,14.4592497521958,14.4725762496632,152488.679411957,0.0,1.0
2015-06-05,21.9,21.92,21.63,21.78,30478,14.5925147268704,14.6058412243379,14.4126070110597,14.5125557420656,45740.4506689266,0.0,1.0
2015-06-08,21.68,21.93,21.55,21.93,131293,14.4459232547283,14.6125044730716,14.3593010211898,14.6125044730716,197040.520692807,0.0,1.0
2015-06-09,21.48,21.7,21.39,21.7,55290,14.3126582800537,14.4592497521958,14.2526890414501,14.4592497521958,82977.5417509335,0.0,1.0
2015-06-10,21.3,21.61,21.24,21.6,210856,14.1927198028466,14.3992805135922,14.1527403104442,14.3926172648585,316446.238803306,0.0,1.0
2015-06-11,21.38,21.54,21.0401,21.22,227667,14.2460257927164,14.3526377724561,14.0195419682569,14.1394138129767,341675.67368077,0.0,1.0
2015-06-12,21.39,21.51,21.24,21.26,70082,14.2526890414501,14.3326480262549,14.1527403104442,14.1660668079116,105176.92315046,0.0,1.0
2015-06-15,21.31,21.32,21.0,21.3,237031,14.1993830515803,14.206046300314,13.9928223408346,14.1927198028466,355728.878617571,0.0,1.0
2015-06-16,21.46,21.64,21.24,21.24,92884,14.2993317825862,14.4192702597934,14.1527403104442,14.1527403104442,139397.467679395,0.0,1.0
2015-06-17,21.8,21.83,21.33,21.47,47506,14.5258822395331,14.5458719857343,14.2127095490477,14.30599503132,71295.5525125672,0.0,1.0
2015-06-18,21.89,22.0,21.6,21.87,73538,14.5858514781367,14.6591472142077,14.3926172648585,14.5725249806692,110363.582298429,0.0,1.0
2015-06-19,21.85,21.95,21.72,21.86,66918,14.5591984832017,14.625830970539,14.4725762496632,14.5658617319355,100428.488675872,0.0,1.0
2015-06-22,22.09,22.35,21.94,22.0,131864,14.7191164528113,14.8923609198883,14.6191677218053,14.6591472142077,197897.460036988,0.0,1.0
2015-06-23,22.12,22.16,22.02,22.12,159296,14.7391061990125,14.7657591939474,14.6724737116752,14.7391061990125,239066.567023995,0.0,1.0
2015-06-24,21.88,22.1,21.87,22.09,142396,14.5791882294029,14.725779701545,14.5725249806692,14.7191164528113,213703.563667317,0.0,1.0
2015-06-25,22.0,22.11,21.78,21.93,86896,14.6591472142077,14.7324429502787,14.5125557420656,14.6125044730716,130410.860336211,0.0,1.0
2015-06-26,21.6,22.13,21.59,21.91,375886,14.3926172648585,14.7457694477462,14.3859540161247,14.5991779756041,564118.217735419,0.0,1.0
2015-06-29,21.1,21.53,21.08,21.53,42996,14.0594548281719,14.3459745237224,14.0461283307045,14.3459745237224,64527.0823860218,0.0,1.0
2015-06-30,21.18,21.41,20.9,21.26,241608,14.1127608180418,14.2660155389176,13.9261898534973,14.1660668079116,362597.900295886,0.0,1.0
2015-07-01,21.03,21.37,20.77,21.21,126031,14.0128120870358,14.2393625439827,13.8395676199588,14.132750564243,189143.471955361,0.0,1.0
2015-07-02,21.25,21.34,20.9,21.1,175071,14.1594035591779,14.2193727977815,13.9261898534973,14.0594548281719,262741.204772611,0.0,1.0
2015-07-06,20.76,20.86,20.58,20.64,124878,13.8329043712251,13.8995368585624,13.7129658940179,13.7529453864203,187413.084803275,0.0,1.0
2015-07-07,20.95,21.06,20.46,20.61,157492,13.959506097166,14.032801833237,13.6330069092132,13.7329556402191,236359.178973377,0.0,1.0
2015-07-08,22.0,22.0,20.73,20.73,332359,14.6591472142077,14.6591472142077,13.8129146250239,13.8129146250239,498794.226782393,0.0,1.0
2015-07-09,22.38,22.49,22.05,22.16,249015,14.9123506660895,14.9856464021605,14.6924634578764,14.7657591939474,373714.099459372,0.0,1.0
2015-07-10,22.37,22.59,22.28,22.49,263592,14.9056874173557,15.0522788894978,14.8457181787522,14.9856464021605,395590.815431581,0.0,1.0
2015-07-13,22.77,22.93,22.25,22.25,63784,15.172217366705,15.2788293464447,14.825728432551,14.825728432551,95725.0772841659,0.0,1.0
2015-07-14,23.0,23.16,22.66,22.7,88912,15.3254720875808,15.4320840673205,15.0989216306339,15.1255746255689,133436.41150586,0.0,1.0
2015-07-15,22.95,23.14,22.63,22.94,76060,15.2921558439121,15.418757569853,15.0789318844327,15.2854925951784,114148.522799349,0.0,1.0
2015-07-16,23.15,23.24,22.66,23.12,60442,15.4254208185867,15.4853900571903,15.0989216306339,15.4054310723856,90709.5058511473,0.0,1.0
2015-07-17,23.1,23.22,23.04,23.06,120366,15.3921045749181,15.4720635597229,15.3521250825157,15.3654515799832,180641.61313787,0.0,1.0
2015-07-20,22.79,23.075,22.73,23.03,51021,15.1855438641724,15.3754464530838,15.14556437177,15.345461833782,76570.7570568708,0.0,1.0
2015-07-21,22.55,22.75,22.54,22.7,46492,15.0256258945629,15.1588908692375,15.0189626458292,15.1255746255689,69773.7723111666,0.0,1.0
2015-07-22,22.02,22.47,21.95,22.47,57470,14.6724737116752,14.972319904693,14.625830970539,14.972319904693,86249.2191070019,0.0,1.0
2015-07-23,21.76,22.03,21.68,21.97,58759,14.4992292445982,14.6791369604089,14.4459232547283,14.6391574680065,88183.7109014847,0.0,1.0
2015-07-24,21.71,21.96,21.46,21.73,290988,14.4659130009295,14.6324942192728,14.2993317825862,14.479239498397,436705.894719129,0.0,1.0
2015-07-27,21.1,21.66,21.07,21.4,101783,14.0594548281719,14.4325967572609,14.0394650819707,14.2593522901839,152752.81483153,0.0,1.0
2015-07-28,21.12,21.24,20.84,21.11,104851,14.0727813256394,14.1527403104442,13.8862103610949,14.0661180769057,157357.175440896,0.0,1.0
2015-07-29,20.95,21.174,20.92,21.16,85992,13.959506097166,14.1087628688015,13.9395163509648,14.0994343205743,129054.164772043,0.0,1.0
2015-07-30,20.92,21.14,20.8,20.87,37646,13.9395163509648,14.0861078231069,13.85955736616,13.9062001072961,56497.9659387889,0.0,1.0
2015-07-31,21.1,21.21,20.87,20.88,78108,14.0594548281719,14.132750564243,13.9062001072961,13.9128633560299,117222.098590738,0.0,1.0
2015-08-03,20.9,21.0,20.72,20.91,138414,13.9261898534973,13.9928223408346,13.8062513762902,13.9328531022311,207727.499799489,0.0,1.0
2015-08-04,21.33,21.54,21.095,21.11,162557,14.2127095490477,14.3526377724561,14.0561232038051,14.0661180769057,243960.576133234,0.0,1.0
2015-08-05,21.93,22.07,21.36,21.36,170989,14.6125044730716,14.7057899553438,14.2326992952489,14.2326992952489,256615.063961844,0.0,1.0
2015-08-06,22.84,22.84,21.85,22.01,140330,15.2188601078411,15.2188601078411,14.5591984832017,14.6658104629414,210602.974026198,0.0,1.0
2015-08-07,22.75,22.885,22.39,22.84,108910,15.1588908692375,15.2488447271429,14.9190139148232,15.2188601078411,163448.798554787,0.0,1.0
2015-08-10,23.2,23.38,22.85,22.85,106020,15.4587370622554,15.5786755394625,15.2255233565748,15.2255233565748,159111.574903852,0.0,1.0
2015-08-11,22.98,23.08,22.68,23.05,78849,15.3121455901133,15.3787780774506,15.1122481281014,15.3587883312494,118334.168737916,0.0,1.0
2015-08-12,22.91,22.962,22.43,22.89,106311,15.2655028489772,15.3001517423926,14.9456669097581,15.2521763515097,159548.298807804,0.0,1.0
2015-08-13,22.59,22.86,22.37,22.79,148196,15.0522788894978,15.2321866053086,14.9056874173557,15.1855438641724,222408.026357775,0.0,1.0
2015-08-14,22.4,22.745,22.23,22.7,44921,14.9256771635569,15.1555592448706,14.8124019350835,15.1255746255689,67416.0635375962,0.0,1.0
2015-08-17,22.25,22.4,22.19,22.25,76570,14.825728432551,14.9256771635569,14.7857489401486,14.825728432551,114913.915208337,0.0,1.0
2015-08-18,22.18,22.3,21.93,22.02,134210,14.7790856914149,14.8590446762196,14.6125044730716,14.6724737116752,201418.265118335,0.0,1.0
2015-08-19,21.84,22.2,21.72,22.2,64920,14.552535234468,14.7924121888823,14.4725762496632,14.7924121888823,97429.9513559524,0.0,1.0
2015-08-20,21.9,21.94,21.77,21.84,145741,14.5925147268704,14.6191677218053,14.5058924933319,14.552535234468,218723.637408624,0.0,1.0
2015-08-21,21.08,21.72,21.08,21.7,124061,14.0461283307045,14.4725762496632,14.0461283307045,14.4592497521958,186186.956179464,0.0,1.0
2015-08-24,20.48,20.65,20.23,20.5,244176,13.6463334066806,13.759608635154,13.4797521883374,13.6596599041481,366451.876190558,0.0,1.0
2015-08-25,20.96,21.33,20.96,20.97,324173,13.9661693458997,14.2127095490477,13.9661693458997,13.9728325946334,486508.928233412,0.0,1.0
2015-08-26,21.41,21.51,21.0,21.2,151465,14.2660155389176,14.3326480262549,13.9928223408346,14.1260873155092,227314.041622448,0.0,1.0
2015-08-27,21.75,21.96,21.42,21.51,149965,14.4925659958644,14.6324942192728,14.2726787876513,14.3326480262549,225062.887478364,0.0,1.0
2015-08-28,21.52,21.8,21.27,21.67,164389,14.3393112749886,14.5258822395331,14.1727300566454,14.4392600059946,246709.985727875,0.0,1.0
2015-08-31,22.22,22.22,21.24,21.47,340026,14.8057386863498,14.8057386863498,14.1527403104442,14.30599503132,510300.62599752,0.0,1.0
2015-09-01,21.93,22.28,21.81,21.86,211017,14.6125044730716,14.8457181787522,14.5325454882668,14.5658617319355,316687.862681438,0.0,1.0
2015-09-02,21.63,22.28,21.45,22.07,124388,14.4126070110597,14.8457181787522,14.2926685338525,14.7057899553438,186677.707782874,0.0,1.0
2015-09-03,21.53,21.69,21.415,21.65,201886,14.3459745237224,14.4525865034621,14.2693471632845,14.4259335085271,302984.337021684,0.0,1.0
2015-09-04,21.34,21.5,21.26,21.38,122177,14.2193727977815,14.3259847775212,14.1660668079116,14.2460257927164,183359.506574494,0.0,1.0
2015-09-08,21.34,21.66,21.27,21.63,71027,14.2193727977815,14.4325967572609,14.1727300566454,14.4126070110597,106595.150261232,0.0,1.0
2015-09-09,20.99,21.46,20.96,21.44,170481,13.9861590921009,14.2993317825862,13.9661693458997,14.2860052851188,255852.673091714,0.0,1.0
2015-09-10,21.3,21.41,20.85,20.95,135564,14.1927198028466,14.2660155389176,13.8928736098287,13.959506097166,203450.306925728,0.0,1.0
2015-09-11,21.49,21.54,21.18,21.18,82532,14.3193215287874,14.3526377724561,14.1127608180418,14.1127608180418,123861.502546357,0.0,1.0
2015-09-14,21.51,21.61,21.208,21.41,246627,14.3326480262549,14.3992805135922,14.1314179144962,14.2660155389176,370130.262061991,0.0,1.0
2015-09-15,21.54,21.68,21.36,21.43,103453,14.3526377724561,14.4459232547283,14.2326992952489,14.279342036385,155259.099778609,0.0,1.0
2015-09-16,22.63,22.68,21.625,21.73,229340,15.0789318844327,15.1122481281014,14.4092753866928,14.479239498397,344186.460936139,0.0,1.0
2015-09-17,23.54,23.65,22.53,22.53,143551,15.6852875192022,15.7585832552733,15.0122993970954,15.0122993970954,215436.952358262,0.0,1.0
2015-09-18,23.6,23.8,23.33,23.33,71283,15.7252670116046,15.8585319862792,15.5453592957939,15.5453592957939,106979.347235156,0.0,1.0
2015-09-21,22.54,23.46,22.44,23.46,257059,15.0189626458292,15.6319815293324,14.9523301584919,15.6319815293324,385786.288749379,0.0,1.0
2015-09-22,22.03,22.27,21.83,22.27,126067,14.6791369604089,14.8390549300184,14.5458719857343,14.8390549300184,189197.499654819,0.0,1.0
2015-09-23,21.87,22.08,21.67,22.08,107841,14.5725249806692,14.7124532040775,14.4392600059946,14.7124532040775,161844.47603477,0.0,1.0
2015-09-24,22.56,22.665,21.69,21.69,137786,15.0322891432966,15.1022532550008,14.4525865034621,14.4525865034621,206785.016597832,0.0,1.0
2015-09-25,22.55,22.73,22.47,22.65,78465,15.0256258945629,15.14556437177,14.972319904693,15.0922583819002,117757.87327703,0.0,1.0
2015-09-28,22.13,22.64,22.03,22.51,88242,14.7457694477462,15.0855951331665,14.6791369604089,14.998972899628,132430.895988169,0.0,1.0
2015-09-29,21.95,22.18,21.615,22.18,54006,14.625830970539,14.7790856914149,14.4026121379591,14.7790856914149,81050.5538035979,0.0,1.0
2015-09-30,22.15,22.19,21.99,22.11,91193,14.7590959452137,14.7857489401486,14.652483965474,14.7324429502787,136859.666574297,0.0,1.0
2015-10-01,22.26,22.51,22.13,22.21,37580,14.8323916812847,14.998972899628,14.7457694477462,14.7990754376161,56398.9151564493,0.0,1.0
2015-10-02,22.58,22.58,22.11,22.16,79400,15.0456156407641,15.0456156407641,14.7324429502787,14.7657591939474,119161.092693509,0.0,1.0
2015-10-05,22.88,23.12,22.58,22.65,117872,15.245513102776,15.4054310723856,15.0456156407641,15.0922583819002,176898.694180974,0.0,1.0
2015-10-06,22.67,23.0,22.64,22.86,147254,15.1055848793677,15.3254720875808,15.0855951331665,15.2321866053086,220994.301555289,0.0,1.0
2015-10-07,23.01,23.11,22.75,22.81,153576,15.3321353363145,15.3987678236518,15.1588908692375,15.1988703616399,230482.165887889,0.0,1.0
2015-10-08,23.34,23.38,22.88,23.08,76447,15.5520225445276,15.5786755394625,15.245513102776,15.3787780774506,114729.320568523,0.0,1.0
2015-10-09,23.46,23.73,23.32,23.4,153356,15.6319815293324,15.8118892451431,15.5386960470602,15.59200203693,230151.996613423,0.0,1.0
2015-10-12,23.73,23.73,23.295,23.56,70465,15.8118892451431,15.8118892451431,15.5220379252258,15.6986140166697,105751.717841916,0.0,1.0
2015-10-13,23.3,23.63,23.15,23.46,249306,15.5253695495927,15.7452567578058,15.4254208185867,15.6319815293324,374150.823363325,0.0,1.0
2015-10-14,23.46,23.735,23.31,23.33,91801,15.6319815293324,15.81522086951,15.5320327983264,15.5453592957939,137772.134387366,0.0,1.0
2015-10-15,23.69,23.69,23.42,23.42,156281,15.7852362502082,15.7852362502082,15.6053285343975,15.6053285343975,234541.747194387,0.0,1.0
2015-10-16,23.69,23.76,23.51,23.72,152469,15.7852362502082,15.8318789913443,15.6652977730011,15.8052259964094,228820.814129555,0.0,1.0
2015-10-19,23.58,23.68,23.37,23.66,220446,15.7119405141372,15.7785730014745,15.5720122907288,15.765246504007,330838.617631149,0.0,1.0
2015-10-20,23.41,23.515,23.12,23.47,104250,15.5986652856637,15.6686293973679,15.4054310723856,15.6386447780661,156455.213013833,0.0,1.0
2015-10-21,23.16,23.74,23.15,23.33,46934,15.4320840673205,15.8185524938769,15.4254208185867,15.5453592957939,70437.1123989565,0.0,1.0
2015-10-22,24.04,24.33,23.165,23.29,125528,16.0184499558888,16.211684169167,15.4354156916873,15.518706300859,188388.584932378,0.0,1.0
2015-10-23,24.65,24.82,23.92,24.06,113653,16.4249081286464,16.5381833571198,15.938490971084,16.0317764533562,170566.94795838,0.0,1.0
2015-10-26,25.0,25.15,24.72,24.72,290266,16.6581218343269,16.7580705653329,16.4715508697825,16.4715508697825,435622.339191111,0.0,1.0
2015-10-27,24.02,24.88,24.01,24.88,167188,16.0051234584213,16.5781628495222,15.9984602096876,16.5781628495222,250910.639360736,0.0,1.0
2015-10-28,24.07,24.21,23.82,24.11,86338,16.03843970209,16.1317251843622,15.8718584837467,16.0650926970249,129573.430994612,0.0,1.0
2015-10-29,24.01,24.12,23.81,23.97,82501,15.9984602096876,16.0717559457586,15.865195235013,15.9718072147527,123814.978694045,0.0,1.0
2015-10-30,23.97,24.12,23.85,23.96,237354,15.9718072147527,16.0717559457586,15.8918482299479,15.9651439660189,356213.627143263,0.0,1.0
2015-11-02,23.85,24.03,23.72,24.01,223079,15.8918482299479,16.011786707155,15.8052259964094,15.9984602096876,334790.143538732,0.0,1.0
2015-11-03,24.76,25.04,23.85,23.85,210694,16.4982038647174,16.6847748292619,15.8918482299479,15.8918482299479,316203.114155746,0.0,1.0
2015-11-04,25.2,25.27,24.75,24.81,124757,16.7913868090016,16.8380295501377,16.4915406159837,16.5315201083861,187231.491702318,0.0,1.0
2015-11-05,25.03,25.25,24.885,25.03,150951,16.6781115805281,16.8247030526702,16.581494473889,16.6781115805281,226542.646135742,0.0,1.0
2015-11-06,24.98,25.25,24.61,24.86,130351,16.6447953368595,16.8247030526702,16.3982551337114,16.5648363520547,195626.795890322,0.0,1.0
2015-11-09,24.71,25.06,24.6,24.9,173846,16.4648876210487,16.6981013267293,16.3915918849777,16.5914893469896,260902.76222161,0.0,1.0
2015-11-10,23.58,24.45,23.49,24.3,260500,15.7119405141372,16.2916431539717,15.6519712755336,16.1916944229658,390950.436355907,0.0,1.0
2015-11-11,23.95,24.07,23.13,23.62,168234,15.9584807172852,16.03843970209,15.4120943211193,15.7385935090721,252480.444183877,0.0,1.0
2015-11-12,23.54,23.91,23.51,23.63,111935,15.6852875192022,15.9318277223503,15.6652977730011,15.7452567578058,167988.62607869,0.0,1.0
2015-11-13,23.39,23.56,23.22,23.53,114557,15.5853387881963,15.6986140166697,15.4720635597229,15.6786242704685,171923.643522548,0.0,1.0
2015-11-16,23.59,23.63,23.0101,23.33,197901,15.7186037628709,15.7452567578058,15.3322019688019,15.5453592957939,297003.770845569,0.0,1.0
2015-11-17,23.43,23.855,23.29,23.69,219757,15.6119917831312,15.8951798543148,15.518706300859,15.7852362502082,329804.587494301,0.0,1.0
2015-11-18,23.42,23.6,23.3,23.45,162144,15.6053285343975,15.7252670116046,15.5253695495927,15.6253182805987,243340.758358896,0.0,1.0
2015-11-19,23.75,23.88,23.41,23.52,143081,15.8252157426106,15.9118379761491,15.5986652856637,15.6719610217348,214731.590726448,0.0,1.0
2015-11-20,24.0,24.2,23.78,23.8,122239,15.9917969609539,16.1250619356285,15.8452054888118,15.8585319862792,183452.554279116,0.0,1.0
2015-11-23,23.27,23.85,23.12,23.85,218588,15.5053798033915,15.8918482299479,15.4054310723856,15.8918482299479,328050.188031345,0.0,1.0
2015-11-24,23.18,23.4,23.0,23.19,235723,15.4454105647879,15.59200203693,15.3254720875808,15.4520738135217,353765.872203931,0.0,1.0
2015-11-25,23.31,23.53,23.08,23.15,227681,15.5320327983264,15.6786242704685,15.3787780774506,15.4254208185867,341696.684452782,0.0,1.0
2015-11-27,23.35,23.58,23.29,23.31,54993,15.5586857932614,15.7119405141372,15.518706300859,15.5320327983264,82531.8132304046,0.0,1.0
2015-11-30,22.3,23.4,22.29,23.4,320945,14.8590446762196,15.59200203693,14.8523814274859,15.59200203693,481664.444515344,0.0,1.0
2015-12-01,22.54,23.09,22.4,22.4,114716,15.0189626458292,15.3854413261844,14.9256771635569,14.9256771635569,172162.265861821,0.0,1.0
2015-12-02,22.74,22.88,22.52,22.55,163677,15.1522276205038,15.245513102776,15.0056361483617,15.0256258945629,245641.437894149,0.0,1.0
2015-12-03,22.55,23.025,22.38,22.83,114253,15.0256258945629,15.3421302094151,14.9123506660895,15.2121968591074,171467.409616014,0.0,1.0
2015-12-04,22.46,22.82,22.31,22.59,76206,14.9656566559593,15.2055336103736,14.8657079249534,15.0522788894978,114367.63513604,0.0,1.0
2015-12-07,22.62,22.7,22.41,22.54,149062,15.072268635699,15.1255746255689,14.9323404122907,15.0189626458292,223707.692683626,0.0,1.0
2015-12-08,22.22,22.63,21.98,22.46,95130,14.8057386863498,15.0789318844327,14.6458207167402,14.9656566559593,142768.195817802,0.0,1.0
2015-12-09,21.88,22.625,21.76,22.21,87594,14.5791882294029,15.0756002600659,14.4992292445982,14.7990754376161,131458.397397925,0.0,1.0
2015-12-10,21.81,21.91,21.59,21.82,149474,14.5325454882668,14.5991779756041,14.3859540161247,14.5392087370005,224326.009688534,0.0,1.0
2015-12-11,21.35,21.59,21.22,21.46,219604,14.2260360465152,14.3859540161247,14.1394138129767,14.2993317825862,329574.969771604,0.0,1.0
2015-12-14,21.0,21.43,20.58,21.43,158882,13.9928223408346,14.279342036385,13.7129658940179,14.279342036385,238445.248480229,0.0,1.0
2015-12-15,20.97,21.12,20.89,21.07,176490,13.9728325946334,14.0727813256394,13.9195266047636,14.0394650819707,264870.796592915,0.0,1.0
2015-12-16,21.78,21.86,21.12,21.12,309454,14.5125557420656,14.5658617319355,14.0727813256394,14.0727813256394,464419.103002232,0.0,1.0
2015-12-17,21.69,21.76,21.405,21.67,268173,14.4525865034621,14.4992292445982,14.2626839145507,14.4392600059946,402465.840187611,0.0,1.0
2015-12-18,21.63,21.88,21.57,21.72,116560,14.4126070110597,14.5791882294029,14.3726275186573,14.4725762496632,174929.684689614,0.0,1.0
2015-12-21,21.64,21.765,21.55,21.7,178086,14.4192702597934,14.502560868965,14.3593010211898,14.4592497521958,267266.02460222,0.0,1.0
2015-12-22,21.62,21.79,21.51,21.67,84636,14.4059437623259,14.5192189907994,14.3326480262549,14.4392600059946,127019.121425792,0.0,1.0
2015-12-23,21.9,21.94,21.6,21.73,53726,14.5925147268704,14.6191677218053,14.3926172648585,14.479239498397,80630.3383633686,0.0,1.0
2015-12-24,21.84,22.05,21.81,21.89,20655,14.552535234468,14.6924634578764,14.5325454882668,14.5858514781367,30998.3925640357,0.0,1.0
2015-12-28,21.88,21.92,21.32,21.79,98470,14.5791882294029,14.6058412243379,14.206046300314,14.5192189907994,147780.765711963,0.0,1.0
2015-12-29,21.85,22.07,21.7,21.77,71951,14.6308297397391,14.7781424419241,14.5303892609766,14.5772614843991,107453.19151175,0.107502,1.0
2015-12-30,21.75,22.245,21.62,21.73,49109,14.5638694205641,14.8953230004804,14.4768210056366,14.5504773567291,73340.4508895019,0.0,1.0
2015-12-31,21.66,22.01,21.65,21.8,49920,14.5036051333066,14.7379662504191,14.4969091013891,14.5973495801516,74551.6159645673,0.0,1.0
2016-01-04,21.46,21.57,21.23,21.44,117739,14.3696844949566,14.4433408460491,14.2156757608541,14.3562924311216,175833.98862284,0.0,1.0
2016-01-05,21.53,21.61,21.33,21.55,77290,14.4165567183791,14.4701249737191,14.2826360800291,14.4299487822141,115426.570470781,0.0,1.0
2016-01-06,21.28,21.52,21.09,21.29,467890,14.2491559204416,14.4098606864616,14.121931314009,14.2558519523591,698757.123270459,0.0,1.0
2016-01-07,20.71,21.1,20.66,21.0,123477,13.867482101144,14.1286273459265,13.8340019415565,14.0616670267515,184403.242877742,0.0,1.0
2016-01-08,20.3,20.78,20.155,20.75,121749,13.5929447925265,13.9143543245665,13.4958523297227,13.894266228814,181822.61001743,0.0,1.0
2016-01-11,19.59,20.31,19.54,20.12,357329,13.1175265263839,13.599640824444,13.0840463667964,13.4724162180115,533642.916286117,0.0,1.0
2016-01-12,19.43,19.7,19.26,19.7,167394,13.0103900157039,13.1911828774764,12.8965574731064,13.1911828774764,249989.847811955,0.0,1.0
2016-01-13,19.19,19.62,19.17,19.45,93688,12.8496852496839,13.1376146221364,12.8362931858489,13.0237820795389,139915.70105145,0.0,1.0
2016-01-14,19.1,19.2,18.9389,19.2,352089,12.7894209624264,12.8563812816014,12.6815478882355,12.8563812816014,525817.386084707,0.0,1.0
2016-01-15,19.44,19.47,18.89,18.98,277182,13.0170860476214,13.0371741433739,12.6488042921589,12.7090685794164,413949.639749414,0.0,1.0
2016-01-19,19.32,19.41,18.83,18.87,285356,12.9367336646114,12.9969979518689,12.6086281006539,12.6354122283239,426156.869494894,0.0,1.0
2016-01-20,19.22,19.31,18.82,19.02,198885,12.8697733454364,12.9300376326939,12.6019320687364,12.7358527070864,297019.193531911,0.0,1.0
2016-01-21,19.07,19.29,18.99,19.29,138579,12.7693328666739,12.9166455688589,12.7157646113339,12.9166455688589,206956.898813177,0.0,1.0
2016-01-22,20.0,20.055,19.31,19.44,161399,13.3920638350015,13.4288920105477,12.9300376326939,13.0170860476214,241036.784155953,0.0,1.0
2016-01-25,19.56,20.115,19.54,20.0,110430,13.0974384306314,13.4690682020527,13.0840463667964,13.3920638350015,164918.568729311,0.0,1.0
2016-01-26,20.1,20.14,19.59,19.65,132114,13.4590241541765,13.4858082818465,13.1175265263839,13.1577027178889,197301.926913919,0.0,1.0
2016-01-27,20.36,20.5,20.0,20.09,106901,13.6331209840315,13.7268654308765,13.3920638350015,13.452328122259,159648.283217712,0.0,1.0
2016-01-28,20.88,21.05,20.47,20.47,111864,13.9813146437415,14.095147186339,13.706777335124,13.706777335124,167060.135582139,0.0,1.0
2016-01-29,21.59,21.76,20.35,20.93,206781,14.4567329098841,14.5705654524816,13.626424952114,14.014794803329,308811.252018613,0.0,1.0
2016-02-01,21.87,22.07,21.28,21.45,252507,14.6442218035741,14.7781424419241,14.2491559204416,14.3629884630391,377099.456978466,0.0,1.0
2016-02-02,20.75,21.83,20.68,21.75,233525,13.894266228814,14.6174376759041,13.8473940053915,14.5638694205641,348751.324481683,0.0,1.0
2016-02-03,20.35,21.0,20.05,20.9,155643,13.626424952114,14.0616670267515,13.425543994589,13.9947067075765,232440.648308757,0.0,1.0
2016-02-04,20.4,20.61,20.21,20.43,171168,13.6599051117015,13.800521781969,13.532680505269,13.679993207454,255626.021663122,0.0,1.0
2016-02-05,19.71,20.41,19.68,20.37,147127,13.1978789093939,13.666601143619,13.1777908136414,13.639817015949,219722.668309674,0.0,1.0
2016-02-08,19.18,19.61,19.04,19.56,125374,12.8429892177664,13.1309185902189,12.7492447709214,13.0974384306314,187236.264021267,0.0,1.0
2016-02-09,18.81,19.19,18.81,18.96,70829,12.5952360368189,12.8496852496839,12.5952360368189,12.6956765155814,105777.572258701,0.0,1.0
2016-02-10,19.23,19.49,18.89,18.89,63182,12.8764693773539,13.0505662072089,12.6488042921589,12.6488042921589,94357.3757987439,0.0,1.0
2016-02-11,19.15,19.32,18.78,19.0,91895,12.8229011220139,12.9367336646114,12.5751479410664,12.7224606432514,137237.995774518,0.0,1.0
2016-02-12,19.53,19.65,19.11,19.25,109903,13.0773503348789,13.1577027178889,12.7961169943439,12.8898614411889,164131.535443787,0.0,1.0
2016-02-16,19.13,19.8,19.13,19.7,325494,12.8095090581789,13.2581431966514,12.8095090581789,13.1911828774764,486099.833468968,0.0,1.0
2016-02-17,19.57,19.78,19.36,19.36,183286,13.1041344625489,13.2447511328164,12.9635177922814,12.9635177922814,273723.306964778,0.0,1.0
2016-02-18,19.71,19.85,19.07,19.65,182107,13.1978789093939,13.291623356239,12.7693328666739,13.1577027178889,271962.562669461,0.0,1.0
2016-02-19,19.83,20.02,19.515,19.74,161124,13.2782312924039,13.4054558988365,13.0673062870027,13.2179670051464,240626.09316256,0.0,1.0
2016-02-22,19.99,20.25,19.92,19.95,85165,13.385367803084,13.559464632939,13.3384955796615,13.358583675414,127187.267099807,0.0,1.0
2016-02-23,19.36,20.04,19.2975,19.98,209611,12.9635177922814,13.4188479626715,12.921667592797,13.3786717711665,313037.635696093,0.0,1.0
2016-02-24,19.37,19.4,18.92,19.22,144580,12.9702138241989,12.9903019199514,12.6688923879114,12.8697733454364,215918.922999943,0.0,1.0
2016-02-25,19.38,19.4,19.06,19.4,99285,12.9769098561164,12.9903019199514,12.7626368347564,12.9903019199514,148274.382833375,0.0,1.0
2016-02-26,19.53,19.56,19.4,19.46,188713,13.0773503348789,13.0974384306314,12.9903019199514,13.0304781114564,281828.107041695,0.0,1.0
2016-02-29,19.51,19.98,19.11,19.44,194096,13.0639582710439,13.3786717711665,12.7961169943439,13.0170860476214,289867.196559669,0.0,1.0
2016-03-01,20.08,20.24,19.49,19.61,151278,13.4456320903415,13.5527686010215,13.0505662072089,13.1309185902189,225921.862177239,0.0,1.0
2016-03-02,20.69,21.25,20.43,20.43,426772,13.854090037309,14.2290678246891,13.679993207454,13.679993207454,637350.605938108,0.0,1.0
2016-03-03,20.74,20.82,20.47,20.7,106738,13.8875701968965,13.9411384522365,13.706777335124,13.8607860692265,159404.855465264,0.0,1.0
2016-03-04,20.87,21.29,20.71,20.88,165064,13.974618611824,14.2558519523591,13.867482101144,13.9813146437415,246510.175031558,0.0,1.0
2016-03-07,21.07,21.48,20.8,20.8,190838,14.108539250174,14.3830765587916,13.9277463884015,13.9277463884015,285001.62835429,0.0,1.0
2016-03-08,20.85,21.02,20.45,21.0,138218,13.961226547989,14.0750590905865,13.693385271289,14.0616670267515,206417.773545485,0.0,1.0
2016-03-09,21.14,21.23,20.85,20.92,81882,14.1554114735965,14.2156757608541,13.961226547989,14.0080987714115,122284.363349574,0.0,1.0
2016-03-10,21.41,21.6,20.98,21.28,350603,14.3362043353691,14.4634289418016,14.0482749629165,14.2491559204416,523598.161298581,0.0,1.0
2016-03-11,21.33,21.68,21.26,21.6,89796,14.2826360800291,14.5169971971416,14.2357638566066,14.4634289418016,134103.303428571,0.0,1.0
2016-03-14,21.39,22.0,21.16,21.86,155647,14.3228122715341,14.7312702185016,14.1688035374315,14.6375257716566,232446.621995933,0.0,1.0
2016-03-15,20.96,21.48,20.66,21.35,122441,14.0348828990815,14.3830765587916,13.8340019415565,14.2960281438641,182856.057898991,0.0,1.0
2016-03-16,21.26,21.31,20.77,20.9,109654,14.2357638566066,14.2692440161941,13.907658292649,13.9947067075765,163759.67341704,0.0,1.0
2016-03-17,21.76,22.15,21.31,21.31,297606,14.5705654524816,14.8317106972641,14.2692440161941,14.2692440161941,444451.286473378,0.0,1.0
2016-03-18,21.91,22.0,21.2701,21.6,380760,14.6710059312441,14.7312702185016,14.2425268488432,14.4634289418016,568635.282345125,0.0,1.0
2016-03-21,21.96,22.25,21.81,21.89,193420,14.7044860908316,14.8986710164391,14.6040456120691,14.6576138674091,288857.643426815,0.0,1.0
2016-03-22,21.84,22.0,21.64,21.95,100710,14.6241337078216,14.7312702185016,14.4902130694716,14.6977900589141,150402.508890056,0.0,1.0
2016-03-23,21.72,21.78,21.46,21.7,100799,14.5437813248116,14.5839575163166,14.3696844949566,14.5303892609766,150535.423429736,0.0,1.0
2016-03-24,21.71,21.76,21.53,21.57,72143,14.5370852928941,14.5705654524816,14.4165567183791,14.4433408460491,107739.92849623,0.0,1.0
2016-03-28,21.93,22.1,21.75,21.8,66588,14.6843979950791,14.7982305376766,14.5638694205641,14.5973495801516,99443.9704296597,0.0,1.0
2016-03-29,22.14,22.33,21.85,21.85,194754,14.8250146653466,14.9522392717791,14.6308297397391,14.6308297397391,290849.868100228,0.0,1.0
2016-03-30,22.59,22.83,22.27,22.27,228399,15.1263361016342,15.2870408676542,14.9120630802741,14.9120630802741,341096.044364807,0.0,1.0
2016-03-31,22.45,22.87,22.26,22.67,326565,15.0325916547891,15.3138249953242,14.9053670483566,15.1799043569742,487699.288210517,0.0,1.0
2016-04-01,22.55,22.62,22.14,22.28,89869,15.0995519739641,15.1464241973867,14.8250146653466,14.9187591121916,134212.323219546,0.0,1.0
2016-04-04,22.61,22.695,22.44,22.6,175163,15.1397281654692,15.1966444367679,15.0258956228716,15.1330321335517,261592.241730799,0.0,1.0
2016-04-05,22.49,22.62,22.39,22.4,123509,15.0593757824591,15.1464241973867,14.9924154632841,14.9991114952016,184451.032375156,0.0,1.0
2016-04-06,22.17,22.8,21.91,22.49,146852,14.8451027610991,15.2669527719017,14.6710059312441,15.0593757824591,219311.977316279,0.0,1.0
2016-04-07,21.83,22.07,21.66,22.07,230266,14.6174376759041,14.7781424419241,14.5036051333066,14.7781424419241,343884.262854508,0.0,1.0
2016-04-08,21.54,22.21,21.54,21.99,363282,14.4232527502966,14.8718868887691,14.4232527502966,14.7245741865841,542533.256226761,0.0,1.0
2016-04-11,21.42,21.85,21.42,21.68,122169,14.3429003672866,14.6308297397391,14.3429003672866,14.5169971971416,182449.847170978,0.0,1.0
2016-04-12,22.01,22.25,21.54,21.54,118329,14.7379662504191,14.8986710164391,14.4232527502966,14.4232527502966,176715.107481396,0.0,1.0
2016-04-13,21.84,22.2,21.7,22.2,111341,14.7441205733545,14.9871555278603,14.6496069799355,14.9871555278603,164925.905746765,0.179191,1.0
2016-04-14,21.96,22.36,21.81,21.88,200237,14.8251322248564,15.0951710631963,14.723867660479,14.7711244571885,296604.742089752,0.0,1.0
2016-04-15,22.04,22.15,21.38,21.38,107680,14.8791399925244,14.9534006730678,14.4335759092637,14.4335759092637,159502.982107325,0.0,1.0
2016-04-18,22.29,22.49,21.8395,21.88,128491,15.0479142664868,15.1829336856567,14.7437830248066,14.7711244571885,190329.658933435,0.0,1.0
2016-04-19,22.93,22.94,22.44,22.44,206651,15.4799764078305,15.486727378789,15.1491788308642,15.1491788308642,306105.597654725,0.0,1.0
2016-04-20,22.65,23.02,22.2311,22.36,230075,15.2909492209926,15.540735146457,15.0081510475412,15.0951710631963,340802.828829335,0.0,1.0
2016-04-21,22.18,22.72,22.12,22.61,161458,14.9736535859433,15.3382060177021,14.9331477601924,15.2639453371586,239162.63451973,0.0,1.0
2016-04-22,22.34,22.36,22.06,22.12,102148,15.0816691212793,15.0951710631963,14.8926419344414,14.9331477601924,151308.605277665,0.0,1.0
2016-04-25,22.1,22.32,21.95,22.32,64772,14.9196458182754,15.0681671793623,14.8183812538979,15.0681671793623,95944.717283206,0.0,1.0
2016-04-26,22.1,22.25,21.97,22.12,93381,14.9196458182754,15.0209103826528,14.8318831958149,14.9331477601924,138322.325150112,0.0,1.0
2016-04-27,22.0,22.19,21.82,22.12,74689,14.8521361086904,14.9804045569018,14.7306186314375,14.9331477601924,110634.456079253,0.0,1.0
2016-04-28,22.35,22.36,21.61,22.03,149743,15.0884200922378,15.0951710631963,14.5888482413091,14.8723890215659,221809.575127202,0.0,1.0
2016-04-29,22.42,22.45,22.15,22.35,78468,15.1356768889472,15.1559298018227,14.9534006730678,15.0884200922378,116232.169390765,0.0,1.0
2016-05-02,22.34,22.38,22.05,22.38,70687,15.0816691212793,15.1086730051132,14.8858909634829,15.1086730051132,104706.419912894,0.0,1.0
2016-05-03,22.25,22.32,21.51,21.51,293259,15.0209103826528,15.0681671793623,14.5213385317241,14.5213385317241,434395.291881612,0.0,1.0
2016-05-04,21.92,22.23,21.86,22.23,105310,14.7981283410224,15.0074084407358,14.7576225152715,15.0074084407358,155992.375981821,0.0,1.0
2016-05-05,22.03,22.16,21.9,22.04,54306,14.8723890215659,14.9601516440263,14.7846263991055,14.8791399925244,80441.7621315043,0.0,1.0
2016-05-06,22.11,22.16,21.93,22.08,42786,14.9263967892339,14.9601516440263,14.8048793119809,14.9061438763584,63377.5500784174,0.0,1.0
2016-05-09,21.75,22.0411,21.59,22.0,80843,14.683361834728,14.8798825993298,14.5753462993921,14.8521361086904,119750.181858307,0.0,1.0
2016-05-10,21.84,21.945,21.63,21.8,216891,14.7441205733545,14.8150057684187,14.6023501832261,14.7171166895205,321273.786146357,0.0,1.0
2016-05-11,21.7,21.84,21.55,21.84,119365,14.6496069799355,14.7441205733545,14.5483424155581,14.7441205733545,176811.603447631,0.0,1.0
2016-05-12,21.41,21.8,21.4,21.79,214430,14.4538288221392,14.7171166895205,14.4470778511807,14.710365718562,317628.38459578,0.0,1.0
2016-05-13,21.27,21.55,21.1858,21.37,117886,14.3593152287202,14.5483424155581,14.3024720532497,14.4268249383052,174620.807473107,0.0,1.0
2016-05-16,20.99,21.43,20.9,21.28,277623,14.1702880418824,14.4673307640562,14.1095293032559,14.3660661996787,411234.179063723,0.0,1.0
2016-05-17,20.81,21.15,20.71,20.9,189118,14.0487705646294,14.2783035772183,13.9812608550445,14.1095293032559,280134.518668027,0.0,1.0
2016-05-18,20.93,21.16,20.6,20.74,116469,14.1297822161314,14.2850545481768,13.907000174501,14.00151376792,172521.85013984,0.0,1.0
2016-05-19,21.25,21.27,20.77,20.9,285409,14.3458132868032,14.3593152287202,14.0217666807954,14.1095293032559,422767.334883633,0.0,1.0
2016-05-20,21.41,21.57,21.24,21.4,134717,14.4538288221392,14.5618443574751,14.3390623158447,14.4470778511807,199552.03603782,0.0,1.0
2016-05-23,22.07,22.19,21.37,21.37,374767,14.8993929053999,14.9804045569018,14.4268249383052,14.4268249383052,555130.51723083,0.0,1.0
2016-05-24,22.0,22.39,21.87,22.22,266704,14.8521361086904,15.1154239760717,14.76437348623,15.0006574697773,395060.209323477,0.0,1.0
2016-05-25,22.02,22.23,22.01,22.01,62321,14.8656380506074,15.0074084407358,14.8588870796489,14.8588870796489,92314.1284167031,0.0,1.0
2016-05-26,22.14,22.34,22.08,22.08,53472,14.9466497021094,15.0816691212793,14.9061438763584,14.9061438763584,79206.3842797441,0.0,1.0
2016-05-27,22.2,22.41,22.07,22.13,108620,14.9871555278603,15.1289259179887,14.8993929053999,14.9398987311509,160895.374410268,0.0,1.0
2016-05-31,21.82,22.46,21.77,22.35,242742,14.7306186314375,15.1626807727812,14.696863776645,15.0884200922378,359566.055745693,0.0,1.0
2016-06-01,21.84,21.97,21.67,21.92,169427,14.7441205733545,14.8318831958149,14.6293540670601,14.7981283410224,250966.862458188,0.0,1.0
2016-06-02,22.04,22.07,21.697,21.9,153094,14.8791399925244,14.8993929053999,14.647581688648,14.7846263991055,226773.305560353,0.0,1.0
2016-06-03,22.3,22.35,21.88,21.98,192361,15.0546652374453,15.0884200922378,14.7711244571885,14.8386341667734,284938.272113179,0.0,1.0
2016-06-06,23.56,23.63,22.5,22.58,336257,15.9052875782157,15.9525443749252,15.1896846566152,15.2436924242832,498086.870862396,0.0,1.0
2016-06-07,23.51,23.7,23.44,23.67,233652,15.8715327234233,15.9998011716347,15.8242759267138,15.9795482587592,346101.325922553,0.0,1.0
2016-06-08,23.86,24.12,23.51,23.51,163322,16.1078167069706,16.2833419518915,15.8715327234233,15.8715327234233,241923.718831097,0.0,1.0
2016-06-09,23.47,23.75,23.41,23.75,95347,15.8445288395893,16.0335560264271,15.8040230138383,16.0335560264271,141234.498839033,0.0,1.0
2016-06-10,22.78,23.46,22.7,23.44,111523,15.3787118434531,15.8377778686308,15.3247040757851,15.8242759267138,165195.496596909,0.0,1.0
2016-06-13,22.34,22.695,21.89,22.25,257368,15.0816691212793,15.3213285903059,14.777875428147,15.0209103826528,381231.08747212,0.0,1.0
2016-06-14,22.09,22.465,21.94,22.37,140960,14.9128948473169,15.1660562582605,14.8116302829394,15.1019220341548,208799.594705131,0.0,1.0
2016-06-15,22.24,22.46,22.09,22.22,113127,15.0141594116943,15.1626807727812,14.9128948473169,15.0006574697773,167571.451122356,0.0,1.0
2016-06-16,22.3,22.3,22.03,22.15,112214,15.0546652374453,15.0546652374453,14.8723890215659,14.9534006730678,166219.053066413,0.0,1.0
2016-06-17,22.29,22.39,22.11,22.23,114799,15.0479142664868,15.1154239760717,14.9263967892339,15.0074084407358,170048.131899506,0.0,1.0
2016-06-20,22.44,22.6,22.28,22.54,156368,15.1491788308642,15.2571943662002,15.0411632955283,15.2166885404492,231622.978326135,0.0,1.0
2016-06-21,22.43,22.56,22.32,22.44,156701,15.1424278599057,15.2301904823662,15.0681671793623,15.1491788308642,232116.240705795,0.0,1.0
2016-06-22,22.39,22.674,22.39,22.5,107947,15.1154239760717,15.307151551293,15.1154239760717,15.1896846566152,159898.480772097,0.0,1.0
2016-06-23,22.52,22.73,22.385,22.59,365217,15.2031865985322,15.3449569886606,15.1120484905925,15.2504433952417,540984.403940293,0.0,1.0
2016-06-24,21.59,22.01,21.53,21.85,94155,14.5753462993921,14.8588870796489,14.5348404736411,14.750871544313,139468.826897429,0.0,1.0
2016-06-27,21.46,21.555,19.85,21.0,159609,14.4875836769316,14.5517179010374,13.4006773526138,14.1770390128408,236423.769234473,0.0,1.0
2016-06-28,22.46,22.55,21.78,21.78,158121,15.1626807727812,15.2234395114077,14.7036147476035,14.7036147476035,234219.641844282,0.0,1.0
2016-06-29,22.84,22.92,22.67,22.73,101424,15.419217669204,15.473225436872,15.3044511629096,15.3449569886606,150236.166950718,0.0,1.0
2016-06-30,23.34,23.37,23.0,23.0,121779,15.7567662171288,15.7770191300043,15.52723320454,15.52723320454,180387.38538306,0.0,1.0
2016-07-01,23.35,23.5,23.07,23.34,102506,15.7635171880873,15.8647817524648,15.5744900012494,15.7567662171288,151838.89936751,0.0,1.0
2016-07-05,23.12,23.68,23.04,23.28,75158,15.6082448560419,15.9862992297177,15.554237088374,15.7162603913779,111329.170962317,0.0,1.0
2016-07-06,22.9,23.0,22.45,23.0,68677,15.459723494955,15.52723320454,15.1559298018227,15.52723320454,101729.070414049,0.0,1.0
2016-07-07,22.51,23.01,22.44,23.01,59384,15.1964356275737,15.5339841754985,15.1491788308642,15.5339841754985,87963.6431042104,0.0,1.0
2016-07-08,23.17,23.28,22.5,22.62,74373,15.6419997108344,15.7162603913779,15.1896846566152,15.2706963081171,110166.375262519,0.0,1.0
2016-07-11,22.99,23.22,22.94,23.19,104827,15.5204822335815,15.6757545656269,15.486727378789,15.6555016527514,155276.923341052,0.0,1.0
2016-07-12,22.82,23.24,22.77,23.02,142587,15.4057157272871,15.6892565075439,15.3719608724946,15.540735146457,211209.618403947,0.0,1.0
2016-07-13,22.62,22.82,22.36,22.82,86121,15.2706963081171,15.4057157272871,15.0951710631963,15.4057157272871,127568.31651249,0.0,1.0
2016-07-14,22.57,23.17,22.34,22.71,119545,15.2369414533247,15.6419997108344,15.0816691212793,15.3314550467436,177078.231760959,0.0,1.0
2016-07-15,22.74,22.93,22.21,22.53,141884,15.3517079596191,15.4799764078305,14.9939064988188,15.2099375694907,210168.286713556,0.0,1.0
2016-07-18,22.77,22.81,22.4,22.71,122917,15.3719608724946,15.3989647563286,15.1221749470302,15.3314550467436,182073.068830665,0.0,1.0
2016-07-19,22.5,23.25,22.37,22.7,279966,15.1896846566152,15.6960074785024,15.1019220341548,15.3247040757851,414704.79094223,0.0,1.0
2016-07-20,22.42,22.65,22.41,22.57,131723,15.1356768889472,15.2909492209926,15.1289259179887,15.2369414533247,195117.118426107,0.0,1.0
2016-07-21,22.85,22.98,22.31,22.34,122988,15.4259686401625,15.513731262623,15.0614162084038,15.0816691212793,182178.23888759,0.0,1.0
2016-07-22,22.94,23.15,22.83,22.83,155904,15.486727378789,15.6284977689174,15.4124666982455,15.4124666982455,230935.669785108,0.0,1.0
2016-07-25,22.92,23.23,22.81,23.07,204240,15.473225436872,15.6825055365854,15.3989647563286,15.5744900012494,302534.259524518,0.0,1.0
2016-07-26,22.85,23.055,22.79,22.88,235291,15.4259686401625,15.5643635448117,15.3854628144116,15.446221553038,348529.124842261,0.0,1.0
2016-07-27,22.75,23.24,22.63,22.85,321129,15.3584589305776,15.6892565075439,15.2774472790756,15.4259686401625,475678.242395459,0.0,1.0
2016-07-28,22.74,22.84,22.57,22.8,217492,15.3517079596191,15.419217669204,15.2369414533247,15.3922137853701,322164.028459196,0.0,1.0
2016-07-29,22.87,23.15,22.73,22.73,196926,15.4394705820795,15.6284977689174,15.3449569886606,15.3449569886606,291700.262392897,0.0,1.0
2016-08-01,22.59,22.98,22.52,22.88,148688,15.2504433952417,15.513731262623,15.2031865985322,15.446221553038,220246.836957409,0.0,1.0
2016-08-02,22.21,22.72,22.1,22.57,280423,14.9939064988188,15.3382060177021,14.9196458182754,15.2369414533247,415381.730604406,0.0,1.0
2016-08-03,22.0,22.37,21.97,22.12,222552,14.8521361086904,15.1019220341548,14.8318831958149,14.9331477601924,329659.24660057,0.0,1.0
2016-08-04,22.34,22.47,21.88,22.04,139755,15.0816691212793,15.1694317437397,14.7711244571885,14.8791399925244,207014.66627423,0.0,1.0
2016-08-05,22.82,22.94,22.3,22.47,381559,15.4057157272871,15.486727378789,15.0546652374453,15.1694317437397,565191.292253794,0.0,1.0
2016-08-08,23.17,23.299,22.87,22.87,229407,15.6419997108344,15.729087236199,15.4394705820795,15.4394705820795,339813.341533201,0.0,1.0
2016-08-09,23.38,23.58,22.7301,23.23,233953,15.7837701009628,15.9187895201327,15.3450244983702,15.6825055365854,346547.187713178,0.0,1.0
2016-08-10,23.57,23.7,23.4,23.47,200491,15.9120385491742,15.9998011716347,15.7972720428798,15.8445288395893,296980.984265228,0.0,1.0
2016-08-11,24.07,24.08,23.62,23.68,327626,16.249587097099,16.2563380680575,15.9457934039667,15.9862992297177,485302.043238247,0.0,1.0
2016-08-12,23.66,24.17,23.52,24.05,136687,15.9727972878007,16.317096806684,15.8782836943817,16.236085155182,202470.13480037,0.0,1.0
2016-08-15,23.67,23.88,23.58,23.75,148205,15.9795482587592,16.1213186488876,15.9187895201327,16.0335560264271,219531.384316642,0.0,1.0
2016-08-16,23.51,23.78,23.49,23.65,113569,15.8715327234233,16.0538089393026,15.8580307815063,15.9660463168422,168226.171758421,0.0,1.0
2016-08-17,23.44,23.64,23.36,23.42,113386,15.8242759267138,15.9592953458837,15.7702681590458,15.8107739847968,167955.099639869,0.0,1.0
2016-08-18,23.2,23.54,23.14,23.45,136233,15.6622526237099,15.8917856362987,15.6217467979589,15.8310268976723,201797.638943417,0.0,1.0
2016-08-19,22.76,23.15,22.65,23.15,165928,15.3652099015361,15.6284977689174,15.2909492209926,15.6284977689174,245783.904300744,0.0,1.0
2016-08-22,22.62,22.86,22.58,22.72,200171,15.2706963081171,15.432719611121,15.2436924242832,15.3382060177021,296506.978374864,0.0,1.0
2016-08-23,22.26,22.8,22.04,22.79,291566,15.0276613536113,15.3922137853701,14.8791399925244,15.3854628144116,431887.504467907,0.0,1.0
2016-08-24,22.12,22.48,21.95,22.17,431435,14.9331477601924,15.1761827146982,14.8183812538979,14.9669026149848,639071.035340579,0.0,1.0
2016-08-25,22.03,22.26,21.97,22.05,350834,14.8723890215659,15.0276613536113,14.8318831958149,14.8858909634829,519679.320436861,0.0,1.0
2016-08-26,21.82,22.41,21.71,22.08,287874,14.7306186314375,15.1289259179887,14.656357950894,14.9061438763584,426418.661507838,0.0,1.0
2016-08-29,21.88,21.9,21.54,21.54,105630,14.7711244571885,14.7846263991055,14.5415914445996,14.5415914445996,156466.381872183,0.0,1.0
2016-08-30,21.59,21.99,21.42,21.84,229575,14.5753462993921,14.8453851377319,14.4605797930977,14.7441205733545,340062.194625641,0.0,1.0
2016-08-31,21.15,21.57,21.09,21.54,239499,14.2783035772183,14.5618443574751,14.2377977514673,14.5415914445996,354762.30230054,0.0,1.0
2016-09-01,20.89,21.23,20.88,21.1,226680,14.1027783322974,14.3323113448862,14.0960273613389,14.2445487224258,335773.922586259,0.0,1.0
2016-09-02,21.6,21.75,21.07,21.07,377314,14.5820972703506,14.683361834728,14.2242958095503,14.2242958095503,558903.307864442,0.0,1.0
2016-09-06,21.84,21.92,21.55,21.64,334074,14.7441205733545,14.7981283410224,14.5483424155581,14.6091011541846,494853.261929071,0.0,1.0
2016-09-07,20.77,21.8,20.51,21.8,934044,14.0217666807954,14.7171166895205,13.8462414358746,14.7171166895205,1383569.86830846,0.0,1.0
2016-09-08,20.49,20.96,20.45,20.77,522719,13.8327394939576,14.1500351290069,13.8057356101236,14.0217666807954,774287.140640403,0.0,1.0
2016-09-09,19.63,20.28,19.61,20.28,508947,13.2521559915269,13.6909691038292,13.23865404961,13.6909691038292,753887.112133887,0.0,1.0
2016-09-12,19.93,20.01,19.31,19.56,401744,13.4546851202818,13.5086928879498,13.0361249208551,13.2048991948175,595090.695056883,0.0,1.0
2016-09-13,19.77,19.955,19.7,19.74,474258,13.3466695849459,13.4715625476781,13.2994127882364,13.3264166720704,702503.39235007,0.0,1.0
2016-09-14,19.92,20.07,19.8,19.8,416608,13.4479341493233,13.5491987137008,13.3669224978214,13.3669224978214,617108.268664269,0.0,1.0
2016-09-15,20.1,20.31,19.9,19.9,336016,13.5694516265762,13.7112220167046,13.4344322074063,13.4344322074063,497729.885176217,0.0,1.0
2016-09-16,19.8,20.07,19.68,20.07,325551,13.3669224978214,13.5491987137008,13.2859108463194,13.5491987137008,482228.41129292,0.0,1.0
2016-09-19,19.62,20.09,19.54,19.93,166809,13.2454050205684,13.5627006556177,13.1913972529005,13.4546851202818,247088.901767653,0.0,1.0
2016-09-20,19.58,19.715,19.5,19.7,285161,13.2184011367345,13.3095392446742,13.1643933690665,13.2994127882364,422399.980318599,0.0,1.0
2016-09-21,20.0,20.055,19.61,19.68,281516,13.5019419169913,13.539072257263,13.23865404961,13.2859108463194,417000.756973678,0.0,1.0
2016-09-22,20.58,20.76,20.2,20.3,407771,13.893498232584,14.015015709837,13.6369613361612,13.7044710457462,604018.299748199,0.0,1.0
2016-09-23,20.63,20.75,20.41,20.56,318172,13.9272530873765,14.0082647388785,13.7787317262896,13.879996290667,471298.13171482,0.0,1.0
2016-09-26,20.44,20.6,20.29,20.47,180542,13.7989846391651,13.907000174501,13.6977200747877,13.8192375520406,267431.160806284,0.0,1.0
2016-09-27,20.44,20.55,20.285,20.47,428261,13.7989846391651,13.8732453197085,13.6943445893084,13.8192375520406,634369.489415537,0.0,1.0
2016-09-28,20.54,20.58,20.19,20.48,212910,13.86649434875,13.893498232584,13.6302103652027,13.8259885229991,315376.856616555,0.0,1.0
2016-09-29,20.26,20.62,20.24,20.51,423528,13.6774671619122,13.920502116418,13.6639652199952,13.8462414358746,627358.646043378,0.0,1.0
2016-09-30,20.19,20.42,20.08,20.37,452168,13.6302103652027,13.7854826972481,13.5559496846592,13.7517278424556,669782.173230915,0.0,1.0
2016-10-03,20.32,20.36,20.02,20.17,552102,13.7179729876631,13.7449768714971,13.5154438589083,13.6167084232857,817811.25025463,0.0,1.0
2016-10-04,20.07,20.355,19.95,20.27,291839,13.5491987137008,13.7416013860179,13.4681870621988,13.6842181328707,432291.890743122,0.0,1.0
2016-10-05,20.02,20.02,19.58,19.74,637461,13.5154438589083,13.5154438589083,13.2184011367345,13.3264166720704,944250.840240687,0.0,1.0
2016-10-06,19.83,19.96,19.77,19.96,306539,13.3871754106969,13.4749380331573,13.3466695849459,13.4749380331573,454066.536331697,0.0,1.0
2016-10-07,19.89,19.94,19.72,19.89,359544,13.4276812364478,13.4614360912403,13.3129147301534,13.4276812364478,532581.168265195,0.0,1.0
2016-10-10,19.98,20.2,19.87,19.99,233173,13.4884399750743,13.6369613361612,13.4141792945308,13.4951909460328,345391.798355416,0.0,1.0
2016-10-11,19.9,20.0,19.82,19.84,124247,13.4344322074063,13.5019419169913,13.3804244397384,13.3939263816554,184043.155812489,0.0,1.0
2016-10-12,20.13,20.28,19.79,19.94,187672,13.5897045394517,13.6909691038292,13.3601715268629,13.4614360912403,277992.604550947,0.0,1.0
2016-10-13,20.55,20.64,19.96,19.98,369822,13.8732453197085,13.934004058335,13.4749380331573,13.4884399750743,547805.644956308,0.0,1.0
2016-10-14,20.53,20.66,20.36,20.66,146930,13.8597433777916,13.947506000252,13.7449768714971,13.947506000252,217642.767097225,0.0,1.0
2016-10-17,20.54,20.64,20.48,20.56,232301,13.86649434875,13.934004058335,13.8259885229991,13.879996290667,344100.132304177,0.0,1.0
2016-10-18,20.8,20.87,20.52,20.72,285675,14.0420195936709,14.0892763903804,13.8529924068331,13.988011826003,423161.352279998,0.0,1.0
2016-10-19,21.03,21.16,20.84,20.97,329052,14.1972919257163,14.2850545481768,14.0690234775049,14.1567860999654,487414.33198718,0.0,1.0
2016-10-20,20.87,21.03,20.8601,20.99,338564,14.0892763903804,14.1972919257163,14.0825929291315,14.1702880418824,501504.157078235,0.0,1.0
2016-10-21,20.9,21.0,20.6957,20.86,165205,14.1095293032559,14.1770390128408,13.9716069665738,14.0825254194219,244712.947242205,0.0,1.0
2016-10-24,21.13,21.23,20.99,20.99,92002,14.2648016353013,14.3323113448862,14.1702880418824,14.1702880418824,136279.656016327,0.0,1.0
2016-10-25,21.72,21.84,21.1,21.1,446247,14.6631089218525,14.7441205733545,14.2445487224258,14.2445487224258,661011.582990783,0.0,1.0
2016-10-26,21.54,21.75,21.47,21.66,518403,14.5415914445996,14.683361834728,14.4943346478901,14.6226030961016,767893.986194127,0.0,1.0
2016-10-27,21.66,21.85,21.59,21.61,603933,14.6226030961016,14.750871544313,14.5753462993921,14.5888482413091,894586.873077849,0.0,1.0
2016-10-28,21.53,21.64,21.43,21.57,217865,14.5348404736411,14.6091011541846,14.4673307640562,14.5618443574751,322716.541575152,0.0,1.0
2016-10-31,21.5,21.67,21.42,21.55,119900,14.5145875607656,14.6293540670601,14.4605797930977,14.5483424155581,177604.082045582,0.0,1.0
2016-11-01,21.41,21.58,21.26,21.58,249858,14.4538288221392,14.5685953284336,14.3525642577617,14.5685953284336,370106.761732651,0.0,1.0
2016-11-02,21.2,21.41,21.1,21.38,268148,14.3120584320108,14.4538288221392,14.2445487224258,14.4335759092637,397199.160903741,0.0,1.0
2016-11-03,21.18,21.4,21.06,21.18,402192,14.2985564900938,14.4470778511807,14.2175448385918,14.2985564900938,595754.30330339,0.0,1.0
2016-11-04,20.76,21.215,20.76,21.15,247650,14.015015709837,14.3221848884485,14.015015709837,14.2783035772183,366836.121089143,0.0,1.0
2016-11-07,21.2,21.2299,21.05,21.05,116477,14.3120584320108,14.3322438351767,14.2107938676333,14.2107938676333,172533.700287099,0.0,1.0
2016-11-08,21.44,21.51,21.08,21.08,121810,14.4740817350147,14.5213385317241,14.2310467805088,14.2310467805088,180433.304703689,0.0,1.0
2016-11-09,21.15,21.2,20.7,21.05,175282,14.2783035772183,14.3120584320108,13.974509884086,14.2107938676333,259639.688983433,0.0,1.0
2016-11-10,20.29,21.13,20.07,21.1,583729,13.6977200747877,14.2648016353013,13.5491987137008,14.2445487224258,864659.326175022,0.0,1.0
2016-11-11,20.07,20.3,19.49,20.02,567341,13.5491987137008,13.7044710457462,13.157642398108,13.5154438589083,840384.29951478,0.0,1.0
2016-11-14,20.0,20.3,19.95,20.07,229970,13.5019419169913,13.7044710457462,13.4681870621988,13.5491987137008,340647.295646559,0.0,1.0
2016-11-15,20.12,20.36,20.03,20.16,130637,13.5829535684932,13.7449768714971,13.5221948298668,13.6099574523272,193508.460935686,0.0,1.0
2016-11-16,20.17,20.2,19.9,20.06,202959,13.6167084232857,13.6369613361612,13.4344322074063,13.5424477427423,300636.754694656,0.0,1.0
2016-11-17,20.27,20.43,20.17,20.17,134793,13.6842181328707,13.7922336682066,13.6167084232857,13.6167084232857,199664.612436781,0.0,1.0
2016-11-18,19.99,20.23,19.91,20.22,190850,13.4951909460328,13.6572142490367,13.4411831783648,13.6504632780782,282700.075549619,0.0,1.0
2016-11-21,20.21,20.27,19.99,20.07,189174,13.6437123071197,13.6842181328707,13.4951909460328,13.5491987137008,280217.46969884,0.0,1.0
2016-11-22,20.08,20.435,20.01,20.34,166592,13.5559496846592,13.7956091536858,13.5086928879498,13.7314749295801,246767.46652325,0.0,1.0
2016-11-23,20.3,20.31,19.87,19.87,174974,13.7044710457462,13.7112220167046,13.4141792945308,13.4141792945308,259183.458313958,0.0,1.0
2016-11-25,20.24,20.51,20.19,20.39,157166,13.6639652199952,13.8462414358746,13.6302103652027,13.7652297843726,232805.030515228,0.0,1.0
2016-11-28,20.21,20.47,20.1,20.25,167438,13.6437123071197,13.8192375520406,13.5694516265762,13.6707161909537,248020.619595898,0.0,1.0
2016-11-29,20.22,20.34,20.12,20.16,97696,13.6504632780782,13.7314749295801,13.5829535684932,13.6099574523272,144713.998327983,0.0,1.0
2016-11-30,19.89,20.23,19.89,20.23,204809,13.4276812364478,13.6572142490367,13.4276812364478,13.6572142490367,303377.101248321,0.0,1.0
2016-12-01,20.0,20.07,19.79,19.86,544371,13.5019419169913,13.5491987137008,13.3601715268629,13.4074283235723,806359.564197125,0.0,1.0
2016-12-02,20.02,20.21,19.97,20.01,176588,13.5154438589083,13.6437123071197,13.4816890041158,13.5086928879498,261574.225523479,0.0,1.0
2016-12-05,20.02,20.26,20.0,20.14,100901,13.5154438589083,13.6774671619122,13.5019419169913,13.5964555104102,149461.463573655,0.0,1.0
2016-12-06,20.25,20.26,19.9721,20.11,759731,13.6707161909537,13.6774671619122,13.4831067080171,13.5762025975347,1125365.52841177,0.0,1.0
2016-12-07,20.3,20.5,20.19,20.3,88731,13.7044710457462,13.8394904649161,13.6302103652027,13.7044710457462,131434.427055767,0.0,1.0
2016-12-08,20.47,20.5,20.14,20.31,66600,13.8192375520406,13.8394904649161,13.5964555104102,13.7112220167046,98652.4759319077,0.0,1.0
2016-12-09,20.8,20.92,20.39,20.42,153213,14.0420195936709,14.1230312451729,13.7652297843726,13.7854826972481,226949.576500832,0.0,1.0
2016-12-12,21.1,21.26,20.7,20.77,134629,14.2445487224258,14.3525642577617,13.974509884086,14.0217666807954,199421.68441797,0.0,1.0
2016-12-13,21.16,21.35,21.08,21.15,261701,14.2850545481768,14.4133229963882,14.2310467805088,14.2783035772183,387649.423481324,0.0,1.0
2016-12-14,20.72,21.39,20.6483,21.2,238965,13.988011826003,14.4403268802222,13.9396073642306,14.3120584320108,353971.304970996,0.0,1.0
2016-12-15,20.84,20.91,20.44,20.66,239181,14.0690234775049,14.1162802742144,13.7989846391651,13.947506000252,354291.258946992,0.0,1.0
2016-12-16,20.86,20.87,20.62,20.86,176751,14.0825254194219,14.0892763903804,13.920502116418,14.0825254194219,261815.672273884,0.0,1.0
2016-12-19,20.62,20.84,20.51,20.84,103579,13.920502116418,14.0690234775049,13.8462414358746,14.0690234775049,153428.300368635,0.0,1.0
2016-12-20,20.47,20.71,20.395,20.65,87374,13.8192375520406,13.9812608550445,13.7686052698519,13.9407550292935,129424.345826944,0.0,1.0
2016-12-21,20.43,20.62,20.26,20.51,124538,13.7922336682066,13.920502116418,13.6774671619122,13.8462414358746,184474.204919038,0.0,1.0
2016-12-22,20.3,20.36,20.07,20.34,96855,13.7044710457462,13.7449768714971,13.5491987137008,13.7314749295801,143468.251597371,0.0,1.0
2016-12-23,20.43,20.52,20.25,20.35,63651,13.7922336682066,13.8529924068331,13.6707161909537,13.7382259005386,94284.2153985265,0.0,1.0
2016-12-27,20.42,20.47,20.31,20.44,90572,13.7854826972481,13.8192375520406,13.7112220167046,13.7989846391651,134161.442193765,0.0,1.0
2016-12-28,20.58,20.62,20.25,20.28,56712,13.9729902405232,14.000148627774,13.7489335457043,13.7693023361424,83527.7875322053,0.117749,1.0
2016-12-29,20.78,20.91,20.63,20.64,156192,14.1087821767771,14.1970469353421,14.0069382245867,14.0137278213994,230046.060626149,0.0,1.0
2016-12-30,20.98,21.16,20.57,20.84,228665,14.244574113031,14.3667868556594,13.9662006437105,14.1495197576533,336787.303146629,0.0,1.0
2017-01-03,20.64,21.05,20.56,21.05,101268,14.0137278213994,14.2921012907198,13.9594110468978,14.2921012907198,149151.713708057,0.0,1.0
2017-01-04,20.73,20.85,20.67,20.71,69087,14.0748341927136,14.1563093544659,14.0340966118375,14.0612549990882,101754.201178542,0.0,1.0
2017-01-05,21.04,21.21,20.6,20.69,171812,14.2853116939071,14.4007348397229,13.9865694341486,14.0476758054629,253051.84496197,0.0,1.0
2017-01-06,20.84,21.0,20.66,20.9,131691,14.1495197576533,14.2581533066563,14.0273070150248,14.1902573385294,193959.970868663,0.0,1.0
2017-01-09,20.5,20.85,20.35,20.85,48198,13.9186734660217,14.1563093544659,13.8168295138313,14.1563093544659,70988.0149435255,0.0,1.0
2017-01-10,20.5,20.84,20.31,20.48,204567,13.9186734660217,14.1495197576533,13.7896711265805,13.9050942723963,301294.768516374,0.0,1.0
2017-01-11,20.92,20.97,20.43,20.43,118985,14.2038365321548,14.2377845162183,13.8711462883328,13.8711462883328,175246.046683584,0.0,1.0
2017-01-12,21.08,21.31,21.01,21.01,256332,14.3124700811579,14.4686308078498,14.264942903469,14.264942903469,377536.409114565,0.0,1.0
2017-01-13,21.44,21.56,20.99,20.99,81007,14.5568955664149,14.6383707281672,14.2513637098437,14.2513637098437,119310.471939296,0.0,1.0
2017-01-17,21.43,21.53,21.17,21.2,75144,14.5501059696022,14.6180019377291,14.3735764524721,14.3939452429102,110675.202185076,0.0,1.0
2017-01-18,21.69,21.81,21.39,21.52,130672,14.7266354867322,14.8081106484845,14.5229475823514,14.6112123409164,192459.14537326,0.0,1.0
2017-01-19,21.86,21.97,21.508,21.66,119003,14.842058632548,14.9167441974876,14.6030648247412,14.7062666962941,175272.557830706,0.0,1.0
2017-01-20,22.1,22.11,21.86,21.87,89428,15.0050089560526,15.0117985528653,14.842058632548,14.8488482293607,131713.270267846,0.0,1.0
2017-01-23,22.44,22.52,22.15,22.17,159849,15.2358552476842,15.2901720221858,15.0389569401161,15.0525361337415,235432.242016425,0.0,1.0
2017-01-24,22.09,22.46,22.03,22.46,420056,14.9982193592399,15.2494344413096,14.9574817783638,15.2494344413096,618675.911969743,0.0,1.0
2017-01-25,22.36,22.49,22.04,22.04,209056,15.1815384731827,15.2698032317477,14.9642713751765,14.9642713751765,307906.354040285,0.0,1.0
2017-01-26,22.4,22.5,22.22,22.37,58575,15.2086968604334,15.2765928285604,15.086484117805,15.1883280699954,86271.6912593266,0.0,1.0
2017-01-27,22.39,22.46,22.18,22.38,63238,15.2019072636207,15.2494344413096,15.0593257305542,15.1951176668081,93139.551205417,0.0,1.0
2017-01-30,22.35,22.495,22.12,22.4,87960,15.17474887637,15.273198030154,15.018588149678,15.2086968604334,129551.1389359,0.0,1.0
2017-01-31,22.59,22.66,22.33,22.46,150015,15.3376991998746,15.3852263775635,15.1611696827446,15.2494344413096,220948.318638803,0.0,1.0
2017-02-01,22.77,22.81,22.4,22.57,246837,15.4599119425031,15.4870703297539,15.2086968604334,15.3241200062492,363551.77900774,0.0,1.0
2017-02-02,22.89,22.94,22.67,22.88,195113,15.5413871042554,15.5753350883189,15.3920159743762,15.5345975074427,287370.524911327,0.0,1.0
2017-02-03,23.01,23.36,22.91,22.93,155794,15.6228622660077,15.860498154452,15.5549662978808,15.5685454915062,229459.869706454,0.0,1.0
2017-02-06,23.2,23.26,22.96,23.13,109812,15.7518646054489,15.7926021863251,15.5889142819443,15.7043374277601,161735.67154194,0.0,1.0
2017-02-07,23.28,23.39,23.05,23.3,144292,15.8061813799505,15.8808669448901,15.6500206532585,15.8197605735759,212519.24669553,0.0,1.0
2017-02-08,23.34,23.5,22.92,23.11,172969,15.8469189608266,15.9555525098297,15.5617558946935,15.6907582341347,254755.922585309,0.0,1.0
2017-02-09,23.12,23.58,22.98,23.34,190084,15.6975478309474,16.0098692843313,15.6024934755697,15.8469189608266,279963.604973756,0.0,1.0
2017-02-10,23.32,23.37,22.8,23.11,116369,15.8333397672012,15.8672877512647,15.4802807329412,15.6907582341347,171393.093301862,0.0,1.0
2017-02-13,23.42,23.56,23.05,23.34,64619,15.9012357353282,15.9962900907059,15.6500206532585,15.8469189608266,95173.5453262723,0.0,1.0
2017-02-14,23.46,23.49,23.16,23.29,136962,15.928394122579,15.948762913017,15.7247062181981,15.8129709767632,201723.318450872,0.0,1.0
2017-02-15,23.7,23.94,23.41,23.41,131566,16.0913444460836,16.2542947695882,15.8944461385155,15.8944461385155,193775.865680316,0.0,1.0
2017-02-16,23.57,23.86,23.45,23.78,100379,16.0030796875186,16.1999779950867,15.9216045257663,16.1456612205851,147842.357608535,0.0,1.0
2017-02-17,23.2,23.42,23.13,23.39,158436,15.7518646054489,15.9012357353282,15.7043374277601,15.8808669448901,233351.116967352,0.0,1.0
2017-02-21,22.95,23.23,22.88,23.23,288912,15.5821246851316,15.772233395887,15.5345975074427,15.772233395887,425521.585405283,0.0,1.0
2017-02-22,22.9,22.99,22.85,22.85,361740,15.5481767010681,15.6092830723824,15.5142287170046,15.5142287170046,532785.68666067,0.0,1.0
2017-02-23,23.16,23.47,22.86,22.95,260487,15.7247062181981,15.9351837193916,15.5210183138173,15.5821246851316,383656.065575215,0.0,1.0
2017-02-24,23.46,23.48,23.01,23.06,132398,15.928394122579,15.9419733162043,15.6228622660077,15.6568102500712,195001.269813952,0.0,1.0
2017-02-27,23.31,23.44,23.25,23.32,53077,15.8265501703885,15.9148149289536,15.7858125895124,15.8333397672012,78174.0086550795,0.0,1.0
2017-02-28,23.73,23.81,23.4,23.43,304656,16.1117132365217,16.1660300110232,15.8876565417028,15.9080253321409,448710.002087944,0.0,1.0
2017-03-01,23.67,23.75,23.47,23.62,234998,16.0709756556455,16.1252924301471,15.9351837193916,16.037027671582,346114.808409035,0.0,1.0
2017-03-02,23.05,23.54,23.02,23.38,236225,15.6500206532585,15.9827108970805,15.6296518628204,15.8740773480774,347921.984937847,0.0,1.0
2017-03-03,23.35,23.4,23.08,23.08,387374,15.8537085576393,15.8876565417028,15.6703894436966,15.6703894436966,570540.505845332,0.0,1.0
2017-03-06,23.13,23.3,23.06,23.29,120630,15.7043374277601,15.8197605735759,15.6568102500712,15.8129709767632,177668.870962228,0.0,1.0
2017-03-07,23.24,23.41,23.01,23.09,139510,15.7790229926997,15.8944461385155,15.6228622660077,15.6771790405093,205476.118610134,0.0,1.0
2017-03-08,23.03,23.29,23.01,23.22,134702,15.6364414596331,15.8129709767632,15.6228622660077,15.7654437990743,198394.696645562,0.0,1.0
2017-03-09,23.24,23.32,22.93,23.0,148416,15.7790229926997,15.8333397672012,15.5685454915062,15.616072669195,218593.24506947,0.0,1.0
2017-03-10,23.58,23.67,23.32,23.32,110377,16.0098692843313,16.0709756556455,15.8333397672012,15.8333397672012,162567.826993268,0.0,1.0
2017-03-13,23.73,23.82,23.5,23.65,74755,16.1117132365217,16.1728196078359,15.9555525098297,16.0573964620201,110102.26683894,0.0,1.0
2017-03-14,23.67,23.79,23.62,23.75,161943,16.0709756556455,16.1524508173978,16.037027671582,16.1252924301471,238516.372131611,0.0,1.0
2017-03-15,24.08,24.1,23.62,23.7,299891,16.3493491249659,16.3629283185913,16.037027671582,16.0913444460836,441691.912308164,0.0,1.0
2017-03-16,24.15,24.24,24.0,24.14,447532,16.3968763026548,16.457982673969,16.2950323504644,16.3900867058421,659143.705209882,0.0,1.0
2017-03-17,24.47,24.75,24.14,24.18,288924,16.614143400661,16.8042521114164,16.3900867058421,16.4172450930929,425539.259503365,0.0,1.0
2017-03-20,24.74,24.79,24.32,24.43,269737,16.7974625146037,16.8314104986672,16.5122994484706,16.5869850134102,397279.84951288,0.0,1.0
2017-03-21,24.76,24.98,24.75,24.76,225498,16.8110417082291,16.9604128381084,16.8042521114164,16.8110417082291,332122.814094675,0.0,1.0
2017-03-22,25.09,25.09,24.67,24.78,306182,17.035098403048,17.035098403048,16.7499353369149,16.8246209018545,450957.558227282,0.0,1.0
2017-03-23,24.91,25.19,24.86,25.18,298454,16.9128856604195,17.1029943711749,16.878937676356,17.0962047743622,439575.439062928,0.0,1.0
2017-03-24,24.8,25.07,24.72,24.85,312961,16.8382000954799,17.0215192094226,16.7838833209783,16.8721480795433,460941.950801707,0.0,1.0
2017-03-27,24.9,24.9,24.52,24.65,134107,16.9060960636068,16.9060960636068,16.6480913847245,16.7363561432895,197518.355949031,0.0,1.0
2017-03-28,24.94,25.01,24.84,24.93,218050,16.9332544508576,16.9807816285464,16.8653584827307,16.9264648540449,321153.090552217,0.0,1.0
2017-03-29,25.25,25.33,24.79,24.96,310702,17.1437319520511,17.1980487265526,16.8314104986672,16.946833644483,457614.801837904,0.0,1.0
2017-03-30,25.43,25.44,25.17,25.31,156666,17.2659446946796,17.2727342914923,17.0894151775495,17.1844695329272,230744.18750036,0.0,1.0
2017-03-31,25.27,25.46,25.22,25.46,180747,17.1573111456765,17.2863134851176,17.123363161613,17.2863134851176,266211.683825001,0.0,1.0
2017-04-03,25.39,25.58,25.21,25.25,107246,17.2387863074288,17.36778864687,17.1165735648003,17.1437319520511,157956.360235556,0.0,1.0
2017-04-04,25.42,25.45,25.16,25.29,99668,17.2591550978669,17.279523888305,17.0826255807368,17.1708903393019,146795.167297218,0.0,1.0
2017-04-05,25.29,25.61,25.25,25.42,250447,17.1708903393019,17.3881574373081,17.1437319520511,17.2591550978669,368868.736847195,0.0,1.0
2017-04-06,25.32,25.55,25.24,25.24,131975,17.1912591297399,17.3474198564319,17.1369423552384,17.1369423552384,194378.257856588,0.0,1.0
2017-04-07,25.49,25.6,25.31,25.38,168798,17.3066822755557,17.3813678404954,17.1844695329272,17.2319967106161,248612.700660551,0.0,1.0
2017-04-10,25.83,26.0,25.35,25.46,72838,17.5375285671873,17.6529517130031,17.211627920178,17.2863134851176,107278.829670454,0.0,1.0
2017-04-11,25.59,25.87,25.3,25.87,217698,17.3745782436827,17.5646869544381,17.1776799361146,17.5646869544381,320634.650341832,0.0,1.0
2017-04-12,26.16,26.9,25.94,26.9,287261,17.7615852620062,18.2640154261455,17.6122141321269,18.2640154261455,423089.924077599,0.0,1.0
2017-04-13,26.49,26.6,26.01,26.09,288079,17.9856419568251,18.0603275217647,17.6597413098158,17.7140580843173,424294.70843014,0.0,1.0
2017-04-17,27.12,27.21,26.49,26.58,245094,18.4133865560248,18.474492927339,17.9856419568251,18.0467483281393,360984.616261431,0.0,1.0
2017-04-18,27.06,27.28,26.65,26.78,384672,18.5119402695997,18.6624438490274,18.231456326121,18.3203902594191,562297.855784141,0.205154,1.0
2017-04-19,26.84,27.11,26.82,27.02,201216,18.3614366901721,18.5461456285606,18.3477545465878,18.4845759824311,294129.35006827,0.0,1.0
2017-04-20,26.35,26.86,26.31,26.79,190302,18.026224172356,18.3751188337564,17.9988598851873,18.3272313312113,278175.709569278,0.0,1.0
2017-04-21,25.87,26.32,25.84,26.19,164033,17.6978527263321,18.0057009569795,17.6773295109556,17.9167670236813,239776.75572394,0.0,1.0
2017-04-24,25.85,26.04,25.76,26.0,241490,17.6841705827477,17.8141509467989,17.6226009366182,17.7867866596302,353000.242266949,0.0,1.0
2017-04-25,25.51,25.71,25.19,25.71,256248,17.4515741418141,17.5883955776574,17.2326598444648,17.5883955776574,374572.885338611,0.0,1.0
2017-04-26,25.65,25.82,25.27,25.4,216389,17.5473491469044,17.6636473673712,17.2873884188021,17.3763223521003,316308.623230374,0.0,1.0
2017-04-27,25.64,25.9,25.56,25.63,163110,17.5405080751122,17.7183759417085,17.4857795007749,17.5336670033201,238427.551932429,0.0,1.0
2017-04-28,25.77,25.95,25.62,25.73,188677,17.6294420084104,17.7525813006694,17.5268259315279,17.6020777212417,275800.350781404,0.0,1.0
2017-05-01,25.8,26.05,25.7,25.85,107684,17.6499652237869,17.820992018591,17.5815545058652,17.6841705827477,157408.083515981,0.0,1.0
2017-05-02,25.7,26.01,25.67,25.89,221003,17.5815545058652,17.7936277314224,17.5610312904887,17.7115348699164,323053.180428683,0.0,1.0
2017-05-03,25.34,25.63,25.32,25.57,179683,17.3352759213473,17.5336670033201,17.321593777763,17.4926205725671,262653.288050239,0.0,1.0
2017-05-04,25.45,25.71,25.27,25.38,530680,17.4105277110611,17.5883955776574,17.2873884188021,17.3626402085159,775726.40095335,0.0,1.0
2017-05-05,25.89,25.99,25.46,25.52,478514,17.7115348699164,17.779945587838,17.4173687828533,17.4584152136063,699472.267705192,0.0,1.0
2017-05-08,25.6,25.94,25.55,25.94,360050,17.5131437879436,17.7457402288772,17.4789384289828,17.7457402288772,526306.419430266,0.0,1.0
2017-05-09,25.46,25.75,25.35,25.68,183479,17.4173687828533,17.6157598648261,17.3421169931394,17.5678723622809,268202.126178713,0.0,1.0
2017-05-10,25.72,25.84,25.39,25.39,129863,17.5952366494496,17.6773295109556,17.3694812803081,17.3694812803081,189828.442012144,0.0,1.0
2017-05-11,25.97,26.19,25.66,25.66,605168,17.7662634442537,17.9167670236813,17.5541902186966,17.5541902186966,884609.924271006,0.0,1.0
2017-05-12,26.05,26.15,25.93,26.01,286267,17.820992018591,17.8894027365127,17.738899157085,17.7936277314224,418453.436386736,0.0,1.0
2017-05-15,26.3,26.32,25.94,26.01,633747,17.9920188133952,18.0057009569795,17.7457402288772,17.7936277314224,926385.541993258,0.0,1.0
2017-05-16,26.39,26.75,26.27,26.5,303137,18.0535884595247,18.2998670440426,17.9714955980187,18.1288402492385,443113.315003006,0.0,1.0
2017-05-17,26.34,26.53,26.21,26.33,300388,18.0193831005638,18.149363464615,17.9304491672657,18.0125420287717,439094.938813551,0.0,1.0
2017-05-18,25.64,26.22,25.55,26.19,242441,17.5405080751122,17.9372902390578,17.4789384289828,17.9167670236813,354390.375317577,0.0,1.0
2017-05-19,25.79,26.01,25.59,25.59,239435,17.6431241519947,17.7936277314224,17.5063027161514,17.5063027161514,349996.326999822,0.0,1.0
2017-05-22,25.95,26.31,25.81,25.85,334430,17.7525813006694,17.9988598851873,17.6568062955791,17.6841705827477,488856.147340824,0.0,1.0
2017-05-23,25.95,26.08,25.89,25.93,198890,17.7525813006694,17.8415152339675,17.7115348699164,17.738899157085,290729.298043287,0.0,1.0
2017-05-24,26.26,26.32,25.82,25.99,139332,17.9646545262265,18.0057009569795,17.6636473673712,17.779945587838,203669.840388996,0.0,1.0
2017-05-25,26.19,26.39,26.18,26.25,132640,17.9167670236813,18.0535884595247,17.9099259518892,17.9578134544343,193887.747460716,0.0,1.0
2017-05-26,26.45,26.69,26.16,26.27,173629,18.0946348902776,18.2588206132896,17.8962438083049,17.9714955980187,253803.79752606,0.0,1.0
2017-05-30,25.98,26.41,25.98,26.41,69738,17.7731045160459,18.067270603109,17.7731045160459,18.067270603109,101940.166860791,0.0,1.0
2017-05-31,26.35,26.6,25.82,26.05,262683,18.026224172356,18.1972509671601,17.6636473673712,17.820992018591,383979.306138594,0.0,1.0
2017-06-01,26.35,26.65,26.22,26.46,100623,18.026224172356,18.231456326121,17.9372902390578,18.1014759620698,147086.601422946,0.0,1.0
2017-06-02,26.43,26.52,26.25,26.46,158599,18.0809527466933,18.1425223928228,17.9578134544343,18.1014759620698,231833.555937289,0.0,1.0
2017-06-05,26.59,26.8,26.17,26.44,126074,18.190409895368,18.3340724030034,17.903084880097,18.0877938184855,184289.836198448,0.0,1.0
2017-06-06,26.48,26.64,26.21,26.63,110527,18.1151581056541,18.2246152543288,17.9304491672657,18.2177741825366,161563.865075321,0.0,1.0
2017-06-07,26.66,26.93,26.34,26.52,227809,18.2382973979131,18.4230063363016,18.0193831005638,18.1425223928228,333001.913911928,0.0,1.0
2017-06-08,26.23,26.63,26.16,26.63,144025,17.94413131085,18.2177741825366,17.8962438083049,18.2177741825366,210529.876568377,0.0,1.0
2017-06-09,25.96,26.64,25.92,26.2,111516,17.7594223724615,18.2246152543288,17.7320580852929,17.9236080954735,163009.544977602,0.0,1.0
2017-06-12,25.88,26.19,25.62,25.76,112944,17.7046937981242,17.9167670236813,17.5268259315279,17.6226009366182,165096.937192423,0.0,1.0
2017-06-13,26.33,26.37,25.83,25.96,110955,18.0125420287717,18.0399063159403,17.6704884391634,17.7594223724615,162189.498036065,0.0,1.0
2017-06-14,26.33,26.57,26.11,26.46,149313,18.0125420287717,18.1767277517836,17.862038449344,18.1014759620698,218259.659503933,0.0,1.0
2017-06-15,26.02,26.25,25.79,26.19,144300,17.8004688032145,17.9578134544343,17.6431241519947,17.9167670236813,210931.860363248,0.0,1.0
2017-06-16,26.42,26.51,26.07,26.07,172601,18.0741116749012,18.1356813210306,17.8346741621754,17.8346741621754,252301.109012868,0.0,1.0
2017-06-19,26.43,26.81,26.34,26.43,127274,18.0809527466933,18.3409134747956,18.0193831005638,18.0809527466933,186043.947303341,0.0,1.0
2017-06-20,26.43,26.56,26.26,26.5,185544,18.0809527466933,18.1698866799915,17.9646545262265,18.1288402492385,271220.659038382,0.0,1.0
2017-06-21,26.49,26.62,26.41,26.51,153988,18.1219991774463,18.2109331107445,18.067270603109,18.1356813210306,225093.384016742,0.0,1.0
2017-06-22,26.18,26.63,26.1,26.55,188051,17.9099259518892,18.2177741825366,17.8551973775519,18.1630456081993,274885.289488351,0.0,1.0
2017-06-23,26.35,26.48,26.13,26.3,153686,18.026224172356,18.1151581056541,17.8757205929284,17.9920188133952,224651.932722011,0.0,1.0
2017-06-26,26.37,26.87,26.27,26.4,81143,18.0399063159403,18.3819599055486,17.9714955980187,18.0604295313168,118611.531153535,0.0,1.0
2017-06-27,26.51,26.61,26.12,26.4,83230,18.1356813210306,18.2040920389523,17.8688795211362,18.0604295313168,121662.222716793,0.0,1.0
2017-06-28,26.7,26.96,26.43,26.61,185864,18.2656616850818,18.4435295516781,18.0809527466933,18.2040920389523,271688.421999686,0.0,1.0
2017-06-29,26.34,26.71,26.3,26.71,121681,18.0193831005638,18.272502756874,17.9920188133952,18.272502756874,177868.327795291,0.0,1.0
2017-06-30,26.24,26.52,26.23,26.4,255424,17.9509723826422,18.1425223928228,17.94413131085,18.0604295313168,373368.395713251,0.0,1.0
2017-07-03,26.32,26.62,26.12,26.27,168520,18.0057009569795,18.2109331107445,17.8688795211362,17.9714955980187,246335.669496982,0.0,1.0
2017-07-05,26.01,26.29,25.98,26.27,296361,17.7936277314224,17.985177741603,17.7731045160459,17.9714955980187,433208.434297383,0.0,1.0
2017-07-06,25.96,26.38,25.88,26.02,199204,17.7594223724615,18.0467473877325,17.7046937981242,17.8004688032145,291188.290449068,0.0,1.0
2017-07-07,26.04,26.13,25.96,25.98,91600,17.8141509467989,17.8757205929284,17.7594223724615,17.7731045160459,133897.147673413,0.0,1.0
2017-07-10,26.04,26.27,26.0,26.03,191780,17.8141509467989,17.9714955980187,17.7867866596302,17.8073098750067,280336.189746803,0.0,1.0
2017-07-11,26.26,26.39,25.98,26.12,158149,17.9646545262265,18.0535884595247,17.7731045160459,17.8688795211362,231175.764272954,0.0,1.0
2017-07-12,26.72,26.91,26.32,26.32,141570,18.2793438286661,18.4093241927173,18.0057009569795,18.0057009569795,206941.257599619,0.0,1.0
2017-07-13,26.46,26.77,26.38,26.75,143676,18.1014759620698,18.3135491876269,18.0467473877325,18.2998670440426,210019.722588704,0.0,1.0
2017-07-14,26.63,26.91,26.54,26.54,169634,18.2177741825366,18.4093241927173,18.1562045364071,18.1562045364071,247964.069306024,0.0,1.0
2017-07-17,26.86,26.95,26.45,26.64,264685,18.3751188337564,18.4366884798859,18.0946348902776,18.2246152543288,386905.748165256,0.0,1.0
2017-07-18,26.7,26.84,26.49,26.84,221162,18.2656616850818,18.3614366901721,18.1219991774463,18.3614366901721,323285.60015008,0.0,1.0
2017-07-19,26.25,26.75,26.01,26.75,457096,17.9578134544343,18.2998670440426,17.7936277314224,18.2998670440426,668164.308001382,0.0,1.0
2017-07-20,26.48,26.55,26.26,26.31,177639,18.1151581056541,18.1630456081993,17.9646545262265,17.9988598851873,259665.452134907,0.0,1.0
2017-07-21,26.31,26.65,26.27,26.43,168502,17.9988598851873,18.231456326121,17.9714955980187,18.0809527466933,246309.357830409,0.0,1.0
2017-07-24,26.05,26.32,25.92,26.32,149918,17.820992018591,18.0057009569795,17.7320580852929,18.0057009569795,219144.02385265,0.0,1.0
2017-07-25,26.01,26.31,25.96,26.11,314766,17.7936277314224,17.9988598851873,17.7594223724615,17.862038449344,460112.113368662,0.0,1.0
2017-07-26,26.63,26.73,26.05,26.05,216704,18.2177741825366,18.2861849004583,17.820992018591,17.820992018591,316769.077395408,0.0,1.0
2017-07-27,26.78,27.08,26.62,26.64,119673,18.3203902594191,18.5256224131841,18.2109331107445,18.2246152543288,174933.115213105,0.0,1.0
2017-07-28,26.87,27.07,26.73,26.73,83228,18.3819599055486,18.5187813413919,18.2861849004583,18.2861849004583,121659.299198284,0.0,1.0
2017-07-31,26.61,26.98,26.56,26.98,182241,18.2040920389523,18.4572116952624,18.1698866799915,18.4572116952624,266392.468222167,0.0,1.0
2017-08-01,26.6,26.9,26.55,26.67,127791,18.1972509671601,18.4024831209251,18.1630456081993,18.2451384697053,186799.676837698,0.0,1.0
2017-08-02,26.5,26.83,26.33,26.61,131031,18.1288402492385,18.3545956183799,18.0125420287717,18.2040920389523,191535.776820906,0.0,1.0
2017-08-03,26.21,26.54,26.2,26.54,127223,17.9304491672657,18.1562045364071,17.9236080954735,18.1562045364071,185969.397581382,0.0,1.0
2017-08-04,26.29,26.54,26.22,26.26,84978,17.985177741603,18.1562045364071,17.9372902390578,17.9646545262265,124217.377892918,0.0,1.0
2017-08-07,26.43,26.56,26.12,26.3,99788,18.0809527466933,18.1698866799915,17.8688795211362,17.9920188133952,145866.032445792,0.0,1.0
2017-08-08,26.3,26.8,26.19,26.38,109925,17.9920188133952,18.3340724030034,17.9167670236813,18.0467473877325,160683.886004366,0.0,1.0
2017-08-09,26.29,26.42,26.08,26.42,54498,17.985177741603,18.0741116749012,17.8415152339675,18.0741116749012,79662.9558286645,0.0,1.0
2017-08-10,26.26,26.63,25.7,26.24,176808,17.9646545262265,18.2177741825366,17.5815545058652,17.9509723826422,258450.730194769,0.0,1.0
2017-08-11,26.37,26.72,25.4,26.05,210930,18.0399063159403,18.2793438286661,17.3763223521003,17.820992018591,308328.87946237,0.0,1.0
2017-08-14,26.47,26.62,26.37,26.45,159262,18.108317033862,18.2109331107445,18.0399063159403,18.0946348902776,232802.702322741,0.0,1.0
2017-08-15,27.1,27.36,26.41,26.46,161764,18.5393045567684,18.7171724233647,18.067270603109,18.1014759620698,236460.023976441,0.0,1.0
2017-08-16,27.91,28.15,26.97,27.11,193339,19.0934313719338,19.2576170949458,18.4503706234703,18.5461456285606,282615.072423909,0.0,1.0
2017-08-17,27.66,27.98,27.48,27.86,89689,18.9224045771297,19.141318874479,18.7992652848707,19.059226012973,131103.725738873,0.0,1.0
2017-08-18,27.68,27.86,27.34,27.67,110064,18.936086720714,19.059226012973,18.7034902797804,18.9292456489218,160887.070540683,0.0,1.0
2017-08-21,27.58,27.88,27.45,27.74,111978,18.8676760027923,19.0729081565573,18.7787420694942,18.977133151467,163684.877752986,0.0,1.0
2017-08-22,27.95,28.07,27.57,27.58,146434,19.1207956591025,19.2028885206085,18.8608349310002,18.8676760027923,214051.254611447,0.0,1.0
2017-08-23,27.74,27.99,27.64,27.95,106420,18.977133151467,19.1481599462711,18.9087224335453,19.1207956591025,155560.419818828,0.0,1.0
2017-08-24,27.82,28.0,27.53,27.78,83575,19.0318617258043,19.1550010180633,18.8334706438315,19.0044974386357,122166.529659449,0.0,1.0
2017-08-25,27.63,28.22,27.53,27.85,94420,18.9018813617532,19.3055045974909,18.8334706438315,19.0523849411808,138019.308769909,0.0,1.0
2017-08-28,27.77,27.97,27.54,27.8,115258,18.9976563668435,19.1344778026868,18.8403117156237,19.01817958222,168479.448106356,0.0,1.0
2017-08-29,28.07,28.16,27.74,27.81,119135,19.2028885206085,19.2644581667379,18.977133151467,19.0250206540122,174146.688734411,0.0,1.0
2017-08-30,27.64,28.17,27.55,28.04,448667,18.9087224335453,19.2712992385301,18.8471527874159,19.182365305232,655843.13924877,0.0,1.0
2017-08-31,27.4,27.84,27.31,27.5,236192,18.7445367105334,19.0455438693886,18.6829670644039,18.812947428455,345255.841738851,0.0,1.0
2017-09-01,27.46,27.56,27.29,27.47,102759,18.7855831412864,18.853993859208,18.6692849208195,18.7924242130785,150208.919189653,0.0,1.0
2017-09-05,27.49,27.85,27.27,27.49,150642,18.8061063566629,19.0523849411808,18.6556027772352,18.8061063566629,220202.337552601,0.0,1.0
2017-09-06,27.31,27.59,27.27,27.51,73379,18.6829670644039,18.8745170745845,18.6556027772352,18.8197885002472,107262.432304884,0.0,1.0
2017-09-07,27.89,28.07,27.68,27.68,85601,19.0797492283495,19.2028885206085,18.936086720714,18.936086720714,125128.053908208,0.0,1.0
2017-09-08,27.66,28.1,27.5,27.89,88358,18.9224045771297,19.223411735985,18.812947428455,19.0797492283495,129158.124171697,0.0,1.0
2017-09-11,27.51,27.85,27.37,27.63,116479,18.8197885002472,19.0523849411808,18.7240134951569,18.9018813617532,170264.256155584,0.0,1.0
2017-09-12,27.33,27.74,27.17,27.55,147464,18.6966492079882,18.977133151467,18.5871920593136,18.8471527874159,215556.866643146,0.0,1.0
2017-09-13,27.17,27.34,27.04,27.13,84432,18.5871920593136,18.7034902797804,18.4982581260154,18.5598277721449,123419.257340192,0.0,1.0
2017-09-14,27.06,27.44,26.79,27.14,214466,18.5119402695997,18.771900997702,18.3272313312113,18.5666688439371,313497.660184785,0.0,1.0
2017-09-15,26.88,27.12,26.8,27.1,126785,18.3888009773408,18.5529867003527,18.3340724030034,18.5393045567684,185329.147028097,0.0,1.0
2017-09-18,27.04,27.13,26.75,26.86,95706,18.4982581260154,18.5598277721449,18.2998670440426,18.3751188337564,139899.131170652,0.0,1.0
2017-09-19,27.17,27.36,26.95,26.95,66368,18.5871920593136,18.7171724233647,18.4366884798859,18.4366884798859,97014.0381745531,0.0,1.0
2017-09-20,27.12,27.42,27.03,27.14,177768,18.5529867003527,18.7582188541177,18.4914170542232,18.5666688439371,259854.019078683,0.0,1.0
2017-09-21,26.93,27.55,26.84,27.04,138493,18.4230063363016,18.8471527874159,18.3614366901721,18.4982581260154,202443.424374825,0.0,1.0
2017-09-22,26.77,27.1,26.74,26.93,39266,18.3135491876269,18.5393045567684,18.2930259722504,18.4230063363016,57397.4388705704,0.0,1.0
2017-09-25,26.45,26.74,26.25,26.74,89415,18.0946348902776,18.2930259722504,17.9578134544343,18.2930259722504,130703.203703256,0.0,1.0
2017-09-26,26.32,26.61,26.11,26.58,104213,18.0057009569795,18.2040920389523,17.862038449344,18.1835688235758,152334.317145081,0.0,1.0
2017-09-27,26.5,26.77,25.73,26.26,144241,18.1288402492385,18.3135491876269,17.6020777212417,17.9646545262265,210845.616567257,0.0,1.0
2017-09-28,26.64,26.79,26.25,26.46,198097,18.2246152543288,18.3272313312113,17.9578134544343,18.1014759620698,289570.122954805,0.0,1.0
2017-09-29,26.93,27.3,26.72,26.72,146540,18.4230063363016,18.6761259926117,18.2793438286661,18.2793438286661,214206.201092379,0.0,1.0
2017-10-02,26.88,27.12,26.7,27.05,98097,18.3888009773408,18.5529867003527,18.2656616850818,18.5050991978076,143394.197547148,0.0,1.0
2017-10-03,27.87,28.0,26.96,26.96,249842,19.0660670847651,19.1550010180633,18.4435295516781,18.4435295516781,365208.855556997,0.0,1.0
2017-10-04,27.6,28.0,27.34,27.73,108313,18.8813581463767,19.1550010180633,18.7034902797804,18.9702920796748,158327.530086795,0.0,1.0
2017-10-05,27.27,27.69,27.05,27.69,178467,18.6556027772352,18.9429277925062,18.5050991978076,18.9429277925062,260875.788797282,0.0,1.0
2017-10-06,26.74,27.16,26.54,27.16,243933,18.2930259722504,18.5803509875214,18.1562045364071,18.5803509875214,356571.320124659,0.0,1.0
2017-10-09,26.98,27.24,26.66,26.66,75245,18.4572116952624,18.6350795618587,18.2382973979131,18.2382973979131,109990.075072991,0.0,1.0
2017-10-10,27.34,27.47,27.14,27.14,91195,18.7034902797804,18.7924242130785,18.5666688439371,18.5666688439371,133305.135175512,0.0,1.0
2017-10-11,27.37,27.65,27.23,27.36,104324,18.7240134951569,18.9155635053375,18.6282384900666,18.7171724233647,152496.572422283,0.0,1.0
2017-10-12,27.61,27.77,27.3,27.3,156744,18.8881992181688,18.9976563668435,18.6761259926117,18.6761259926117,229121.992520977,0.0,1.0
2017-10-13,27.69,27.96,27.29,27.86,162621,18.9429277925062,19.1276367308946,18.6692849208195,19.059226012973,237712.751657184,0.0,1.0
2017-10-16,27.87,27.99,27.63,27.63,116914,19.0660670847651,19.1481599462711,18.9018813617532,18.9018813617532,170900.121431108,0.0,1.0
2017-10-17,27.75,27.98,27.66,27.85,40870,18.9839742232592,19.141318874479,18.9224045771297,19.0523849411808,59742.100714109,0.0,1.0
2017-10-18,27.99,28.33,27.66,27.85,75422,19.1481599462711,19.3807563872048,18.9224045771297,19.0523849411808,110248.806460963,0.0,1.0
2017-10-19,28.28,28.67,27.41,27.9,369576,19.3465510282439,19.6133528281384,18.7513777823255,19.0865903001416,540231.1380846,0.0,1.0
2017-10-20,28.55,28.85,28.45,28.55,131057,19.5312599666324,19.7364921203974,19.4628492487107,19.5312599666324,191573.782561512,0.0,1.0
2017-10-23,28.7,28.82,28.55,28.73,145035,19.6338760435149,19.7159689050209,19.5312599666324,19.6543992588914,212006.253414994,0.0,1.0
2017-10-24,28.53,28.7,28.26,28.68,129983,19.5175778230481,19.6338760435149,19.3328688846596,19.6201938999305,190003.853122634,0.0,1.0
2017-10-25,28.38,28.57,28.3,28.55,93257,19.4149617461656,19.5449421102167,19.3602331718283,19.5312599666324,136319.282757418,0.0,1.0
2017-10-26,28.1,28.44,28.05,28.38,108404,19.223411735985,19.4560081769186,19.1892063770241,19.4149617461656,158460.550178915,0.0,1.0
2017-10-27,27.94,28.23,27.76,28.23,50437,19.1139545873103,19.3123456692831,18.9908152950513,19.3123456692831,73726.7514978596,0.0,1.0
2017-10-30,28.34,28.54,27.76,28.09,265213,19.3875974589969,19.5244188948402,18.9908152950513,19.2165706641928,387677.557051408,0.0,1.0
2017-10-31,28.48,28.8,28.17,28.66,280675,19.4833724640872,19.7022867614365,19.2712992385301,19.6065117563462,410279.27863794,0.0,1.0
2017-11-01,27.73,28.72,27.62,28.72,122349,18.9702920796748,19.6475581870992,18.895040289961,19.6475581870992,178844.782977014,0.0,1.0
2017-11-02,27.83,28.1,27.68,27.69,145722,19.0387027975965,19.223411735985,18.936086720714,18.9429277925062,213010.482022545,0.0,1.0
2017-11-03,27.66,28.03,27.37,27.84,119494,18.9224045771297,19.1755242334398,18.7240134951569,19.0455438693886,174671.460306625,0.0,1.0
2017-11-06,27.59,27.78,27.32,27.66,132124,18.8745170745845,19.0044974386357,18.689808136196,18.9224045771297,193133.479685612,0.0,1.0
2017-11-07,27.02,27.68,26.88,27.6,128156,18.4845759824311,18.936086720714,18.3888009773408,18.8813581463767,187333.218965436,0.0,1.0
2017-11-08,26.99,27.09,26.77,27.03,258705,18.4640527670546,18.5324634849762,18.3135491876269,18.4914170542232,378164.427825877,0.0,1.0
2017-11-09,27.14,27.4,26.9,26.9,279994,18.5666688439371,18.7445367105334,18.4024831209251,18.4024831209251,409283.820585912,0.0,1.0
2017-11-10,27.5,27.7,27.1,27.32,211034,18.812947428455,18.9497688642983,18.5393045567684,18.689808136196,308480.902424794,0.0,1.0
2017-11-13,27.59,27.98,27.47,27.47,118700,18.8745170745845,19.141318874479,18.7924242130785,18.7924242130785,173510.823458888,0.0,1.0
2017-11-14,27.27,27.89,27.15,27.63,96741,18.6556027772352,19.0797492283495,18.5735099157292,18.9018813617532,141412.051998621,0.0,1.0
2017-11-15,27.06,27.31,26.68,27.19,69643,18.5119402695997,18.6829670644039,18.2519795414975,18.6008742028979,101801.299731654,0.0,1.0
2017-11-16,27.18,27.57,27.07,27.19,113528,18.5940331311057,18.8608349310002,18.5187813413919,18.6008742028979,165950.604596804,0.0,1.0
2017-11-17,27.28,27.31,26.98,27.13,76053,18.6624438490274,18.6829670644039,18.4572116952624,18.5598277721449,111171.176550285,0.0,1.0
2017-11-20,26.25,26.61,25.27,26.02,578863,17.9578134544343,18.2040920389523,17.2873884188021,17.8004688032145,846158.347092523,0.0,1.0
2017-11-21,26.76,26.96,25.97,26.07,364743,18.3067081158348,18.4435295516781,17.7662634442537,17.8346741621754,533166.455609647,0.0,1.0
2017-11-22,26.75,26.96,26.61,26.77,206429,18.2998670440426,18.4435295516781,18.2040920389523,18.3135491876269,301749.501059771,0.0,1.0
2017-11-24,26.34,26.68,26.3,26.56,245800,18.0193831005638,18.2519795414975,17.9920188133952,18.1698866799915,359300.42465202,0.0,1.0
2017-11-27,26.23,26.39,26.04,26.3,293558,17.94413131085,18.0535884595247,17.8141509467989,17.9920188133952,429111.123108208,0.0,1.0
2017-11-28,26.11,26.23,25.87,26.2,313928,17.862038449344,17.94413131085,17.6978527263321,17.9236080954735,458887.159113748,0.0,1.0
2017-11-29,26.0,26.2,25.91,26.12,299891,17.7867866596302,17.9236080954735,17.7252170135007,17.8688795211362,438368.444464275,0.0,1.0
2017-11-30,25.48,25.93,25.29,25.93,305439,17.4310509264376,17.738899157085,17.3010705623865,17.738899157085,446478.284805891,0.0,1.0
2017-12-01,25.24,25.53,25.03,25.33,219861,17.2668652034256,17.4652562853984,17.1232026957902,17.3284348495551,321383.851360528,0.0,1.0
2017-12-04,25.38,25.81,25.25,25.37,200585,17.3626402085159,17.6568062955791,17.2737062752178,17.3557991367238,293206.979978948,0.0,1.0
2017-12-05,25.23,25.46,25.15,25.4,218379,17.2600241316335,17.4173687828533,17.2052955572961,17.3763223521003,319217.524145985,0.0,1.0
2017-12-06,25.35,25.43,25.17,25.25,216115,17.3421169931394,17.3968455674768,17.2189777008805,17.2737062752178,315908.101194757,0.0,1.0
2017-12-07,25.41,25.46,25.2,25.36,329696,17.3831634238924,17.4173687828533,17.239500916257,17.3489580649316,481936.179032027,0.0,1.0
2017-12-08,25.7,25.76,25.43,25.53,120658,17.5815545058652,17.6226009366182,17.3968455674768,17.4652562853984,176372.94807837,0.0,1.0
2017-12-11,26.21,26.3,25.38,25.58,327216,17.9304491672657,17.9920188133952,17.3626402085159,17.4994616443593,478311.016081916,0.0,1.0
2017-12-12,26.19,26.47,25.75,26.21,256479,17.9167670236813,18.108317033862,17.6157598648261,17.9304491672657,374910.551726304,0.0,1.0
2017-12-13,26.52,26.95,26.11,26.95,255488,18.1425223928228,18.4366884798859,17.862038449344,18.4366884798859,373461.948305513,0.0,1.0
2017-12-14,26.91,27.17,26.47,26.47,149117,18.4093241927173,18.5871920593136,18.108317033862,18.108317033862,217973.154690134,0.0,1.0
2017-12-15,26.69,27.09,26.5,26.83,168862,18.2588206132896,18.5324634849762,18.1288402492385,18.3545956183799,246835.591161877,0.0,1.0
2017-12-18,28.3,29.14,28.07,28.34,488990,19.3602331718283,19.9348832023702,19.2028885206085,19.3875974589969,714785.657650897,0.0,1.0
2017-12-19,28.81,29.1,28.12,28.12,222336,19.7091278332287,19.9075189152015,19.2370938795693,19.2370938795693,325001.705514367,0.0,1.0
2017-12-20,28.4,28.98,28.28,28.93,131365,19.4286438897499,19.8254260536955,19.3465510282439,19.7912206947347,192024.004411768,0.0,1.0
2017-12-21,28.96,29.11,28.47,28.47,173088,19.8117439101112,19.9143599869937,19.4765313922951,19.4765313922951,253012.985769604,0.0,1.0
2017-12-22,29.15,29.63,29.08,29.08,43898,19.9417242741623,20.2700957201863,19.8938367716172,19.8938367716172,64168.307735453,0.0,1.0
2017-12-26,28.95,29.46,28.91,29.1,95425,19.804902838319,20.1537974997195,19.7775385511504,19.9075189152015,139488.376820256,0.0,1.0
2017-12-27,28.93,29.01,28.73,29.0,83617,19.7912206947347,19.845949269072,19.6543992588914,19.8391081972798,122227.92354812,0.0,1.0
2017-12-28,29.19,29.39,28.82,28.82,72644,20.1266774388138,20.2645786203062,19.8715602530529,19.8715602530529,105356.602769949,0.230357,1.0
2017-12-29,29.58,29.72,29.16,29.18,60469,20.3955847427239,20.4921155697686,20.1059922615899,20.1197823797392,87699.0310678936,0.0,1.0
2018-01-02,30.05,30.23,29.84,29.84,92157,20.719652519231,20.8437635825742,20.574856278664,20.574856278664,133656.577851856,0.0,1.0
2018-01-03,29.7,30.35,29.67,30.18,162453,20.4783254516194,20.9265042914696,20.4576402743955,20.8092882872011,235607.843590476,0.0,1.0
2018-01-04,29.57,29.89,29.22,29.66,311731,20.3886896836493,20.6093315740371,20.1473626160376,20.4507452153209,452107.801581397,0.0,1.0
2018-01-05,29.59,29.74,29.3,29.6,116240,20.4024798017985,20.5059056879178,20.2025230886346,20.4093748608732,168584.487445335,0.0,1.0
2018-01-08,29.65,29.81,29.41,29.68,101795,20.4438501562463,20.5541711014402,20.2783687384554,20.4645353334701,147634.703195955,0.0,1.0
2018-01-09,29.15,29.68,29.08,29.68,136641,20.0990972025153,20.4645353334701,20.050831788993,20.4645353334701,198172.341268221,0.0,1.0
2018-01-10,28.75,29.05,28.52,29.05,167374,19.8232948395305,20.0301466117691,19.6647084808143,20.0301466117691,242744.838280071,0.0,1.0
2018-01-11,28.48,28.86,28.31,28.7,126140,19.6371282445158,19.8991404893513,19.5199122402473,19.7888195441574,182942.595030579,0.0,1.0
2018-01-12,28.63,28.78,28.51,28.58,255006,19.7405541306351,19.8439800167544,19.6578134217397,19.706078835262,369838.745745741,0.0,1.0
2018-01-16,28.57,29.0,28.47,28.65,94710,19.6991837761874,19.995671316396,19.6302331854412,19.7543442487843,137359.229232172,0.0,1.0
2018-01-17,29.03,29.2,28.62,28.63,307912,20.0163564936199,20.1335724978884,19.7336590715605,19.7405541306351,446569.052806846,0.0,1.0
2018-01-18,29.04,29.31,28.92,29.11,82186,20.0232515526945,20.2094181477092,19.940510843799,20.0715169662168,119195.497979889,0.0,1.0
2018-01-19,28.98,29.15,28.9,29.04,128800,19.9818811982468,20.0990972025153,19.9267207256498,20.0232515526945,186800.429997927,0.0,1.0
2018-01-22,29.32,29.54,28.99,28.99,235221,20.2163132067838,20.3680045064254,19.9887762573214,19.9887762573214,341144.285283716,0.0,1.0
2018-01-23,29.56,29.58,29.3,29.46,231405,20.3817946245747,20.3955847427239,20.2025230886346,20.3128440338285,335609.887450857,0.0,1.0
2018-01-24,29.59,29.81,29.24,29.61,112946,20.4024798017985,20.5541711014402,20.1611527341869,20.4162699199478,163807.153466972,0.0,1.0
2018-01-25,29.36,29.71,29.26,29.66,138376,20.2438934430823,20.485220510694,20.1749428523361,20.4507452153209,200688.635880382,0.0,1.0
2018-01-26,29.58,29.97,29.23,29.38,163262,20.3955847427239,20.6644920466341,20.1542576751122,20.2576835612315,236781.147533553,0.0,1.0
2018-01-29,29.41,29.66,29.3,29.57,186964,20.2783687384554,20.4507452153209,20.2025230886346,20.3886896836493,271156.487532085,0.0,1.0
2018-01-30,29.21,29.52,29.09,29.28,163160,20.140467556963,20.3542143882762,20.0577268480676,20.1887329704853,236633.215516008,0.0,1.0
2018-01-31,29.37,29.66,29.16,29.55,89057,20.2507885021569,20.4507452153209,20.1059922615899,20.3748995655001,129160.604769608,0.0,1.0
2018-02-01,29.62,29.78,29.38,29.41,116878,20.4231649790224,20.5334859242163,20.2576835612315,20.2783687384554,169509.787711939,0.0,1.0
2018-02-02,29.19,29.53,29.1,29.46,146595,20.1266774388138,20.3611094473508,20.0646219071422,20.3128440338285,212608.76580393,0.0,1.0
2018-02-05,28.58,29.29,28.5,29.17,119614,19.706078835262,20.19562802956,19.650918362665,20.1128873206645,173477.846535498,0.0,1.0
2018-02-06,28.51,28.87,28.2,28.35,117077,19.6578134217397,19.906035548426,19.4440665904265,19.5474924765457,169798.400177541,0.0,1.0
2018-02-07,28.48,28.76,28.36,28.36,65669,19.6371282445158,19.8301898986051,19.5543875356204,19.5543875356204,95240.6633348906,0.0,1.0
2018-02-08,27.88,28.94,27.82,28.51,85669,19.2234247000386,19.9543009619483,19.1820543455909,19.6578134217397,124246.94128488,0.0,1.0
2018-02-09,27.62,28.35,27.44,27.91,115021,19.0441531640985,19.5474924765457,18.9200421007554,19.2441098772625,166816.554804283,0.0,1.0
2018-02-12,28.16,28.42,27.69,27.69,86369,19.416486354128,19.5957578900681,19.0924185776209,19.0924185776209,125262.161013129,0.0,1.0
2018-02-13,27.94,28.22,27.6,28.18,92087,19.2647950544864,19.4578567085757,19.0303630459493,19.4302764722772,133555.05587903,0.0,1.0
2018-02-14,28.14,28.43,27.84,27.97,64279,19.4026962359787,19.6026529491427,19.1958444637402,19.2854802317102,93224.7270173666,0.0,1.0
2018-02-15,28.64,28.79,27.94,28.14,141511,19.7474491897097,19.850875075829,19.2647950544864,19.4026962359787,205235.369949043,0.0,1.0
2018-02-16,28.37,28.85,27.97,28.49,116397,19.561282594695,19.8922454302767,19.2854802317102,19.6440233035904,168812.186727242,0.0,1.0
2018-02-20,28.43,28.62,28.15,28.36,49166,19.6026529491427,19.7336590715605,19.4095912950534,19.5543875356204,71306.1330844574,0.0,1.0
2018-02-21,28.19,28.72,28.17,28.42,64638,19.4371715313518,19.8026096623067,19.4233814132026,19.5957578900681,93745.3897065689,0.0,1.0
2018-02-22,28.63,28.8,28.22,28.22,98432,19.7405541306351,19.8577701349036,19.4578567085757,19.4578567085757,142757.297558665,0.0,1.0
2018-02-23,28.83,29.04,28.43,28.43,59336,19.8784553121275,20.0232515526945,19.6026529491427,19.6026529491427,86055.8254220265,0.0,1.0
2018-02-26,28.39,28.86,28.3,28.85,92998,19.5750727128442,19.8991404893513,19.5130171811727,19.8922454302767,134876.291839653,0.0,1.0
2018-02-27,28.61,28.84,28.41,28.41,84309,19.7267640124859,19.8853503712021,19.5888628309935,19.5888628309935,122274.51438428,0.0,1.0
2018-02-28,27.86,28.77,27.82,28.77,121185,19.2096345818894,19.8370849576798,19.1820543455909,19.8370849576798,175756.289668469,0.0,1.0
2018-03-01,27.64,27.88,27.37,27.88,134676,19.0579432822478,19.2234247000386,18.8717766872331,19.2234247000386,195322.474459634,0.0,1.0
2018-03-02,27.84,27.87,27.27,27.47,157054,19.1958444637402,19.216529640964,18.8028260964869,18.9407272779792,227777.598857876,0.0,1.0
2018-03-05,28.03,28.37,27.76,27.8,95151,19.3268505861579,19.561282594695,19.1406839911432,19.1682642274417,137998.817660969,0.0,1.0
2018-03-06,28.52,28.66,27.72,28.12,90360,19.6647084808143,19.7612393078589,19.1131037548447,19.3889061178295,131050.363778049,0.0,1.0
2018-03-07,28.48,28.79,28.26,28.35,206941,19.6371282445158,19.850875075829,19.4854369448742,19.5474924765457,300129.408262431,0.0,1.0
2018-03-08,28.49,28.59,28.18,28.59,76818,19.6440233035904,19.7129738943366,19.4302764722772,19.7129738943366,111410.212978112,0.0,1.0
2018-03-09,28.85,28.96,28.47,28.57,137406,19.8922454302767,19.9680910800975,19.6302331854412,19.6991837761874,199281.831399808,0.0,1.0
2018-03-12,28.88,29.16,28.75,28.91,96931,19.9129306075006,20.1059922615899,19.8232948395305,19.9336157847244,140580.376398518,0.0,1.0
2018-03-13,28.85,29.29,28.71,28.93,171650,19.8922454302767,20.19562802956,19.795714603232,19.9474059028737,248946.380505779,0.0,1.0
2018-03-14,28.99,29.54,28.31,28.98,109432,19.9887762573214,20.3680045064254,19.5199122402473,19.9818811982468,158710.750431158,0.0,1.0
2018-03-15,28.44,29.1,28.29,28.94,141976,19.6095480082173,20.0646219071422,19.506122122098,19.9543009619483,205909.76591138,0.0,1.0
2018-03-16,28.33,28.69,27.9,28.48,161882,19.5337023583965,19.7819244850828,19.2372148181879,19.6371282445158,234779.714355004,0.0,1.0
2018-03-19,29.49,29.56,28.68,29.27,272484,20.3335292110524,20.3817946245747,19.7750294260082,20.1818379114107,395187.332046236,0.0,1.0
2018-03-20,29.24,29.64,29.15,29.64,464874,20.1611527341869,20.4369550971716,20.0990972025153,20.4369550971716,674213.222786153,0.0,1.0
2018-03-21,29.53,29.63,29.14,29.14,187046,20.3611094473508,20.430060038097,20.0922021434407,20.0922021434407,271275.41327168,0.0,1.0
2018-03-22,28.89,29.55,28.89,29.45,97479,19.9198256665752,20.3748995655001,19.9198256665752,20.3059489747539,141375.148414348,0.0,1.0
2018-03-23,29.12,29.4,28.68,28.95,259734,20.0784120252914,20.2714736793808,19.7750294260082,19.9611960210229,376695.82985312,0.0,1.0
2018-03-26,28.81,29.25,28.37,29.21,165633,19.8646651939782,20.1680477932615,19.561282594695,20.140467556963,240219.841784525,0.0,1.0
2018-03-27,28.22,28.73,28.02,28.65,280586,19.4578567085757,19.8095047213813,19.3199555270833,19.7543442487843,406937.775243777,0.0,1.0
2018-03-28,28.76,28.85,27.62,28.0,184004,19.8301898986051,19.8922454302767,19.0441531640985,19.3061654089341,266863.558395487,0.0,1.0
2018-03-29,29.41,29.68,28.8,28.81,115427,20.2783687384554,20.4645353334701,19.8577701349036,19.8646651939782,167405.382246668,0.0,1.0
2018-04-02,28.93,29.4,28.88,29.4,46823,19.9474059028737,20.2714736793808,19.9129306075006,20.2714736793808,67908.0476226161,0.0,1.0
2018-04-03,29.48,29.72,28.93,28.93,93594,20.3266341519777,20.4921155697686,19.9474059028737,19.9474059028737,135740.678922563,0.0,1.0
2018-04-04,29.4,29.77,29.1,29.33,138711,20.2714736793808,20.5265908651417,20.0646219071422,20.2232082658584,201174.491036044,0.0,1.0
2018-04-05,29.19,29.73,29.08,29.5,133429,20.1266774388138,20.4990106288432,20.050831788993,20.340424270127,193513.933029452,0.0,1.0
2018-04-06,29.04,29.41,28.96,29.22,95586,20.0232515526945,20.2783687384554,19.9680910800975,20.1473626160376,138629.704206381,0.0,1.0
2018-04-09,29.14,29.45,28.78,29.2,99742,20.0922021434407,20.3059489747539,19.8439800167544,20.1335724978884,144657.208764389,0.0,1.0
2018-04-10,29.22,29.55,29.05,29.22,311421,20.1473626160376,20.3748995655001,20.0301466117691,20.1473626160376,451658.204273173,0.0,1.0
2018-04-11,29.43,29.86,28.97,29.06,105472,20.2921588566046,20.5886463968133,19.9749861391721,20.0370416708437,152967.507397061,0.0,1.0
2018-04-12,29.1,29.53,28.82,29.53,181081,20.0646219071422,20.3611094473508,19.8715602530529,20.3611094473508,262624.290873096,0.0,1.0
2018-04-13,29.46,29.68,29.0,29.17,91922,20.3128440338285,20.4645353334701,19.995671316396,20.1128873206645,133315.754085943,0.0,1.0
2018-04-16,29.62,29.83,29.46,29.55,60279,20.4231649790224,20.5679612195894,20.3128440338285,20.3748995655001,87423.4714273686,0.0,1.0
2018-04-17,29.6,29.76,29.39,29.7,90004,20.4093748608732,20.5196958060671,20.2645786203062,20.4783254516194,130534.052030539,0.0,1.0
2018-04-18,29.04,29.7,28.93,29.56,161908,20.0232515526945,20.4783254516194,19.9474059028737,20.3817946245747,234817.422516339,0.0,1.0
2018-04-19,28.62,29.57,28.44,28.78,180501,19.9789349395042,20.6421071335129,19.8532812606394,20.0906270984951,258569.269865604,0.355727,1.0
2018-04-20,28.38,28.73,28.25,28.53,153959,19.8113967010178,20.0557232988105,19.7206468218376,19.9161081000718,220547.621449402,0.0,1.0
2018-04-23,28.31,28.63,27.71,28.36,134540,19.7625313814592,19.9859156994411,19.3436857852432,19.7974351811439,192729.733174433,0.0,1.0
2018-04-24,28.0,28.59,27.92,28.32,266623,19.5461278234143,19.9579926596934,19.4902817439188,19.7695121413962,381939.792241466,0.0,1.0
2018-04-25,27.8,28.25,27.74,28.02,196191,19.4065126246756,19.7206468218376,19.364628065054,19.5600893432882,281045.332846925,0.0,1.0
2018-04-26,27.89,28.23,27.75,27.99,120779,19.469339464108,19.7066853019638,19.371608824991,19.5391470634774,173016.979657164,0.0,1.0
2018-04-27,27.88,28.15,27.8,27.97,87488,19.4623587041711,19.6508392224683,19.4065126246756,19.5251855436035,125327.329388768,0.0,1.0
2018-04-30,27.62,27.95,27.57,27.9,157677,19.2808589458108,19.5112240237296,19.2459551461261,19.476320224045,225873.689146314,0.0,1.0
2018-05-01,27.24,27.56,27.1,27.54,32133,19.0155900682073,19.2389743861892,18.9178594290903,19.2250128663153,46030.8050846891,0.0,1.0
2018-05-02,27.23,27.44,26.92,27.24,320814,19.0086093082704,19.155205266946,18.7922057502255,19.0155900682073,459568.876309072,0.0,1.0
2018-05-03,27.3,27.71,27.17,27.17,198252,19.0574746278289,19.3436857852432,18.9667247486488,18.9667247486488,283997.733471813,0.0,1.0
2018-05-04,27.29,27.46,27.2,27.25,162686,19.050493867892,19.1691667868199,18.9876670284596,19.0225708281443,233049.125696565,0.0,1.0
2018-05-07,27.17,27.41,27.05,27.21,122730,18.9667247486488,19.1342629871352,18.8829556294056,18.9946477883965,175811.804314688,0.0,1.0
2018-05-08,26.75,27.22,26.55,27.19,212004,18.6735328312976,19.0016285483335,18.5339176325589,18.9806862685227,303697.594409934,0.0,1.0
2018-05-09,26.83,26.87,26.53,26.75,128346,18.7293789107931,18.7573019505408,18.519956112685,18.6735328312976,183856.773703031,0.0,1.0
2018-05-10,27.23,27.39,26.66,26.91,271245,19.0086093082704,19.1203014672613,18.6107059918652,18.7852249902885,388560.847888354,0.0,1.0
2018-05-11,27.25,27.48,27.16,27.2,168666,19.0225708281443,19.1831283066937,18.9597439887119,18.9876670284596,241615.528286003,0.0,1.0
2018-05-14,27.0,27.49,26.92,27.34,93966,18.8480518297209,19.1901090666307,18.7922057502255,19.0853976675767,134607.121357729,0.0,1.0
2018-05-15,26.87,26.96,26.44,26.84,77011,18.7573019505408,18.8201287899732,18.4571292732526,18.73635967073,110318.934751719,0.0,1.0
2018-05-16,26.78,27.11,26.65,26.82,102434,18.6944751111084,18.9248401890272,18.6037252319282,18.7223981508561,146737.605827188,0.0,1.0
2018-05-17,26.62,26.74,26.5,26.7,190490,18.5827829521174,18.6665520713607,18.4990138328742,18.6386290316129,272878.600211074,0.0,1.0
2018-05-18,26.43,26.65,26.26,26.59,140625,18.4501485133157,18.6037252319282,18.3314755943878,18.5618406723066,201446.549187265,0.0,1.0
2018-05-21,26.12,26.45,25.96,26.35,143145,18.2337449552708,18.4641100331896,18.1220527962798,18.3943024338202,205056.471348701,0.0,1.0
2018-05-22,26.73,26.8,26.2,26.2,236995,18.6595713114237,18.7084366309823,18.2895910347662,18.2895910347662,339497.4216863,0.0,1.0
2018-05-23,26.66,26.8,26.32,26.72,198578,18.6107059918652,18.7084366309823,18.3733601540094,18.6525905514868,284464.731338729,0.0,1.0
2018-05-24,26.39,26.69,26.02,26.61,179834,18.422225473568,18.631648271676,18.1639373559014,18.5758021921805,257613.786499858,0.0,1.0
2018-05-25,26.49,26.74,26.39,26.44,223696,18.4920330729373,18.6665520713607,18.422225473568,18.4571292732526,320446.487231961,0.0,1.0
2018-05-29,25.68,26.4,25.56,26.4,110780,17.9265915180457,18.4292062335049,17.8428223988025,18.4292062335049,158693.324223753,0.0,1.0
2018-05-30,25.83,26.056,25.7,25.76,224415,18.0313029170997,18.1890680916744,17.9405530379195,17.9824375975412,321476.461055005,0.0,1.0
2018-05-31,25.36,26.29,25.25,25.83,164088,17.7032072000638,18.3524178741986,17.6264188407575,18.0313029170997,235057.503026062,0.0,1.0
2018-06-01,25.91,26.54,25.67,26.11,141004,18.0871489965952,18.526936872622,17.9196107581087,18.2267641953338,201989.470020274,0.0,1.0
2018-06-04,25.87,26.42,25.78,25.97,126095,18.0592259568474,18.4431677533788,17.996399117415,18.1290335562168,180632.196407241,0.0,1.0
2018-06-05,25.44,25.8,25.42,25.8,142301,17.7590532795593,18.0103606372889,17.7450917596854,18.0103606372889,203847.433926379,0.0,1.0
2018-06-06,25.49,25.65,25.3,25.54,112525,17.7939570792439,17.9056492382349,17.6613226404422,17.8288608789286,161193.052069668,0.0,1.0
2018-06-07,25.12,25.76,24.98,25.44,154368,17.5356689615774,17.9824375975412,17.4379383224603,17.7590532795593,221133.517546238,0.0,1.0
2018-06-08,25.4,25.47,25.25,25.26,184824,17.7311302398115,17.7799955593701,17.6264188407575,17.6333996006945,264762.00538302,0.0,1.0
2018-06-11,25.43,25.76,25.32,25.4,156627,17.7520725196223,17.9824375975412,17.6752841603161,17.7311302398115,224369.554912383,0.0,1.0
2018-06-12,26.03,26.09,25.35,25.49,298206,18.1709181158384,18.21280267546,17.6962264401269,17.7939570792439,427182.717489333,0.0,1.0
2018-06-13,25.98,26.35,25.82,26.0,171323,18.1360143161537,18.3943024338202,18.0243221571628,18.1499758360276,245421.704152248,0.0,1.0
2018-06-14,25.52,26.17,25.51,26.01,85826,17.8148993590547,18.2686487549554,17.8079185991178,18.1569565959645,122946.499772773,0.0,1.0
2018-06-15,25.35,25.91,25.12,25.51,175288,17.6962264401269,18.0871489965952,17.5356689615774,17.8079185991178,251101.601521332,0.0,1.0
2018-06-18,24.77,25.34,24.67,25.34,165368,17.2913423637847,17.6892456801899,17.2215347644154,17.6892456801899,236891.114282665,0.0,1.0
2018-06-19,24.8,24.86,24.37,24.57,185615,17.3122846435955,17.3541692032171,17.0121119663074,17.151727165046,265895.119839248,0.0,1.0
2018-06-20,24.82,25.0,24.7,24.96,168640,17.3262461634694,17.4518998423342,17.2424770442262,17.4239768025865,241578.283057354,0.0,1.0
2018-06-21,25.25,25.5,25.02,25.07,968868,17.6264188407575,17.8009378391809,17.4658613622081,17.5007651618927,1387911.93043888,0.0,1.0
2018-06-22,25.17,25.45,25.03,25.4,140556,17.5705727612621,17.7660340394962,17.472842122145,17.7311302398115,201347.706080464,0.0,1.0
2018-06-25,25.0,25.21,24.95,25.12,104376,17.4518998423342,17.5984958010098,17.4169960426495,17.5356689615774,149519.537905564,0.0,1.0
2018-06-26,25.01,25.19,24.94,25.01,97572,17.4588806022711,17.5845342811359,17.4100152827126,17.4588806022711,139772.748069688,0.0,1.0
2018-06-27,24.75,25.01,24.73,24.95,113225,17.2773808439109,17.4588806022711,17.263419324037,17.4169960426495,162195.808225622,0.0,1.0
2018-06-28,24.67,24.95,24.65,24.71,102777,17.2215347644154,17.4169960426495,17.2075732445415,17.2494578041631,147228.956343606,0.0,1.0
2018-06-29,24.94,25.11,24.64,24.9,153828,17.4100152827126,17.5286882016405,17.2005924846046,17.3820922429649,220359.962797359,0.0,1.0
2018-07-02,24.77,25.07,24.65,24.69,126533,17.2913423637847,17.5007651618927,17.2075732445415,17.2354962842892,181259.635259109,0.0,1.0
2018-07-03,25.33,25.44,24.94,24.98,54498,17.682264920253,17.7590532795593,17.4100152827126,17.4379383224603,78068.8642674317,0.0,1.0
2018-07-05,25.11,25.21,24.887,25.19,97102,17.5286882016405,17.5984958010098,17.3730172550468,17.5845342811359,139099.468936404,0.0,1.0
2018-07-06,25.37,25.53,24.91,25.04,160084,17.7101879600007,17.8218801189917,17.3890730029018,17.4798228820819,229321.737814003,0.0,1.0
2018-07-09,25.45,25.55,25.23,25.45,98026,17.7660340394962,17.8358416388655,17.6124573208837,17.7660340394962,140423.107062264,0.0,1.0
2018-07-10,25.41,25.56,25.3,25.46,86916,17.7381109997485,17.8428223988025,17.6613226404422,17.7730147994331,124507.934358473,0.0,1.0
2018-07-11,25.27,25.55,25.13,25.37,112974,17.6403803606314,17.8358416388655,17.5426497215143,17.7101879600007,161836.248518273,0.0,1.0
2018-07-12,25.16,25.38,25.05,25.31,195024,17.5635920013251,17.7171687199377,17.4868036420189,17.6683034003791,279373.595084069,0.0,1.0
2018-07-13,25.53,25.59,25.07,25.16,152471,17.8218801189917,17.8637646786133,17.5007651618927,17.5635920013251,218416.048363602,0.0,1.0
2018-07-16,25.8,25.99,25.48,25.54,111794,18.0103606372889,18.1429950760906,17.786976319307,17.8288608789286,160145.888141092,0.0,1.0
2018-07-17,25.82,25.96,25.61,25.64,141947,18.0243221571628,18.1220527962798,17.8777261984871,17.8986684782979,203340.325813224,0.0,1.0
2018-07-18,25.71,25.77,25.5,25.71,165528,17.9475337978565,17.9894183574781,17.8009378391809,17.9475337978565,237120.315689739,0.0,1.0
2018-07-19,25.74,25.8,25.48,25.7,277014,17.9684760776673,18.0103606372889,17.786976319307,17.9405530379195,396824.991122212,0.0,1.0
2018-07-20,25.81,25.92,25.57,25.81,144104,18.0173413972258,18.0941297565321,17.8498031587394,18.0173413972258,206430.247282359,0.0,1.0
2018-07-23,25.6,25.8,25.45,25.67,191463,17.8707454385502,18.0103606372889,17.7660340394962,17.9196107581087,274272.43126785,0.0,1.0
2018-07-24,26.3,26.5,25.59,25.74,273679,18.3593986341356,18.4990138328742,17.8637646786133,17.9684760776673,392047.574293486,0.0,1.0
2018-07-25,26.52,26.63,26.38,26.49,180242,18.5129753527481,18.5897637120544,18.415244713631,18.4920330729373,258198.250087901,0.0,1.0
2018-07-26,26.63,26.66,26.43,26.51,147022,18.5897637120544,18.6107059918652,18.4501485133157,18.5059945928112,210610.307943894,0.0,1.0
2018-07-27,26.91,27.06,26.64,26.7,272731,18.7852249902885,18.8899363893425,18.5967444719913,18.6386290316129,390689.555956566,0.0,1.0
2018-07-30,27.05,27.28,26.69,26.91,262123,18.8829556294056,19.0435131079551,18.631648271676,18.7852249902885,375493.502667474,0.0,1.0
2018-07-31,27.23,27.52,26.91,27.02,266838,19.0086093082704,19.2110513464415,18.7852249902885,18.8620133495948,382247.781632224,0.0,1.0
2018-08-01,27.41,28.07,26.86,27.24,527821,19.1342629871352,19.5949931429728,18.7503211906039,19.0155900682073,756108.224274286,0.0,1.0
2018-08-02,27.38,27.59,27.28,27.38,193727,19.1133207073244,19.259916666,19.0435131079551,19.1133207073244,277515.631177965,0.0,1.0
2018-08-03,27.46,27.74,27.41,27.46,208423,19.1691667868199,19.364628065054,19.1342629871352,19.1691667868199,298567.78041783,0.0,1.0
2018-08-06,27.06,27.46,26.93,27.46,72555,18.8899363893425,19.1691667868199,18.7991865101624,19.1691667868199,103935.675564672,0.0,1.0
2018-08-07,26.9,27.24,26.88,27.18,144894,18.7782442303516,19.0155900682073,18.7642827104777,18.9737055085857,207561.929229793,0.0,1.0
2018-08-08,26.84,27.04,26.66,26.84,95677,18.73635967073,18.8759748694687,18.6107059918652,18.73635967073,137058.14390464,0.0,1.0
2018-08-09,27.01,27.11,26.36,26.71,141701,18.8550325896579,18.9248401890272,18.4012831937572,18.6456097915499,202987.928649846,0.0,1.0
2018-08-10,26.64,27.37,26.33,26.96,90155,18.5967444719913,19.1063399473875,18.3803409139464,18.8201287899732,129147.830342954,0.0,1.0
2018-08-13,26.36,27.07,26.33,26.61,140946,18.4012831937572,18.8969171492795,18.3803409139464,18.5758021921805,201906.38451021,0.0,1.0
2018-08-14,26.63,26.69,26.22,26.42,246032,18.5897637120544,18.631648271676,18.3035525546401,18.4431677533788,352443.003659671,0.0,1.0
2018-08-15,26.31,26.63,26.2,26.63,185517,18.3663793940725,18.5897637120544,18.2895910347662,18.5897637120544,265754.733977414,0.0,1.0
2018-08-16,26.36,26.59,26.33,26.35,213372,18.4012831937572,18.5618406723066,18.3803409139464,18.3943024338202,305657.266440427,0.0,1.0
2018-08-17,26.47,26.65,26.35,26.5,442716,18.4780715530634,18.6037252319282,18.3943024338202,18.4990138328742,634194.563342147,0.0,1.0
2018-08-20,26.69,26.82,26.39,26.51,263305,18.631648271676,18.7223981508561,18.422225473568,18.5059945928112,377186.728062242,0.0,1.0
2018-08-21,27.19,27.33,26.64,26.82,697408,18.9806862685227,19.0784169076397,18.5967444719913,18.7223981508561,999043.093159765,0.0,1.0
2018-08-22,27.38,27.62,27.11,27.27,250641,19.1133207073244,19.2808589458108,18.9248401890272,19.0365323480181,359045.436692233,0.0,1.0
2018-08-23,27.35,27.75,27.3,27.42,238198,19.0923784275136,19.371608824991,19.0574746278289,19.1412437470721,341220.729765747,0.0,1.0
2018-08-24,27.6,27.72,27.34,27.38,254543,19.2668974259369,19.3506665451802,19.0853976675767,19.1133207073244,364635.086007283,0.0,1.0
2018-08-27,28.2,28.33,27.66,27.66,241944,19.685743022153,19.7764929013331,19.3087819855586,19.3087819855586,346586.907708897,0.0,1.0
2018-08-28,27.78,28.34,27.74,28.09,134323,19.3925511048018,19.78347366127,19.364628065054,19.6089546628467,192418.878766087,0.0,1.0
2018-08-29,27.3,27.9,27.28,27.84,391347,19.0574746278289,19.476320224045,19.0435131079551,19.4344356644234,560608.019091832,0.0,1.0
2018-08-30,26.05,27.27,25.77,27.27,411107,18.1848796357122,19.0365323480181,17.9894183574781,19.0365323480181,588914.39286563,0.0,1.0
2018-08-31,26.4,26.62,25.8,25.81,367702,18.4292062335049,18.5827829521174,18.0103606372889,18.0173413972258,526736.348652486,0.0,1.0
2018-09-04,25.47,26.43,25.38,25.62,327975,17.7799955593701,18.4501485133157,17.7171687199377,17.8847069584241,469827.071784485,0.0,1.0
2018-09-05,25.43,25.64,25.17,25.43,305419,17.7520725196223,17.8986684782979,17.5705727612621,17.7520725196223,437515.403422048,0.0,1.0
2018-09-06,26.04,26.16,25.38,25.38,302355,18.1778988757753,18.2616679950185,17.7171687199377,17.7171687199377,433126.196476555,0.0,1.0
2018-09-07,26.22,26.37,25.88,26.06,299597,18.3035525546401,18.4082639536941,18.0662067167844,18.1918603956492,429175.337222095,0.0,1.0
2018-09-10,26.09,26.38,25.75,26.2,345898,18.21280267546,18.415244713631,17.9754568376042,18.2895910347662,495501.9269033,0.0,1.0
2018-09-11,26.09,26.15,25.7996,25.99,387877,18.21280267546,18.2546872350816,18.0100814068914,18.1429950760906,555637.213575884,0.0,1.0
2018-09-12,26.51,26.52,26.1,26.15,281228,18.5059945928112,18.5129753527481,18.2197834353969,18.2546872350816,402861.583181057,0.0,1.0
2018-09-13,26.71,26.94,26.5,26.5,259462,18.6456097915499,18.8061672700993,18.4990138328742,18.4990138328742,371681.596766052,0.0,1.0
2018-09-14,26.42,26.8,26.4,26.78,154079,18.4431677533788,18.7084366309823,18.4292062335049,18.6944751111084,220719.522504708,0.0,1.0
2018-09-17,26.59,26.68,26.27,26.34,140618,18.5618406723066,18.624667511739,18.3384563543248,18.3873216738833,201436.521625706,0.0,1.0
2018-09-18,27.1,27.27,26.62,26.67,205517,18.9178594290903,19.0365323480181,18.5827829521174,18.6176867518021,294404.909861825,0.0,1.0
2018-09-19,27.19,27.44,26.94,27.05,164080,18.9806862685227,19.155205266946,18.8061672700993,18.8829556294056,235046.042955708,0.0,1.0
2018-09-20,27.84,27.88,27.21,27.21,410972,19.4344356644234,19.4623587041711,18.9946477883965,18.9946477883965,588721.004178407,0.0,1.0
2018-09-21,28.23,28.52,27.81,27.9,275473,19.7066853019638,19.9091273401348,19.4134933846126,19.476320224045,394617.495070318,0.0,1.0
2018-09-24,27.64,28.13,27.6,28.13,126939,19.2948204656847,19.6368777025944,19.2668974259369,19.6368777025944,181841.233829563,0.0,1.0
2018-09-25,27.72,27.82,27.52,27.7,219112,19.3506665451802,19.4204741445495,19.2110513464415,19.3367050253063,313879.866919253,0.0,1.0
2018-09-26,27.8,28.2,27.61,27.8,234742,19.4065126246756,19.685743022153,19.2738781858739,19.4065126246756,336269.979372921,0.0,1.0
2018-09-27,27.76,27.98,27.71,27.87,99048,19.3785895849279,19.5321663035404,19.3436857852432,19.4553779442342,141887.131049957,0.0,1.0
2018-09-28,27.9,27.94,27.59,27.59,452052,19.476320224045,19.5042432637927,19.259916666,19.259916666,647568.465444988,0.0,1.0
2018-10-01,28.18,28.3,27.98,27.98,227300,19.6717815022791,19.7555506215223,19.5321663035404,19.5321663035404,325609.248926332,0.0,1.0
2018-10-02,28.44,28.61,28.15,28.24,240485,19.8532812606394,19.9719541795672,19.6508392224683,19.7136660619007,344496.877378129,0.0,1.0
2018-10-03,28.31,28.88,28.2,28.69,109674,19.7625313814592,20.1604346978645,19.685743022153,20.0278002590627,157108.969497345,0.0,1.0
2018-10-04,28.24,28.5,27.89,28.2,199641,19.7136660619007,19.895165820261,19.469339464108,19.685743022153,285987.488186985,0.0,1.0
2018-10-05,27.67,28.37,27.34,28.37,205413,19.3157627454955,19.8044159410808,19.0853976675767,19.8044159410808,294255.928947226,0.0,1.0
2018-10-08,27.63,27.94,27.42,27.81,203169,19.2878397057477,19.5042432637927,19.1412437470721,19.4134933846126,291041.379212996,0.0,1.0
2018-10-09,27.49,27.6,27.27,27.5,175913,19.1901090666307,19.2668974259369,19.0365323480181,19.1970898265676,251996.91951772,0.0,1.0
2018-10-10,26.93,27.59,26.73,27.43,286152,18.7991865101624,19.259916666,18.6595713114237,19.1482245070091,409915.256483799,0.0,1.0
2018-10-11,26.49,26.96,26.44,26.94,257201,18.4920330729373,18.8201287899732,18.4571292732526,18.8061672700993,368442.69438232,0.0,1.0
2018-10-12,26.07,26.81,25.96,26.75,165661,18.1988411555861,18.7154173909192,18.1220527962798,18.6735328312976,237310.839359371,0.0,1.0
2018-10-15,26.26,26.59,25.97,25.98,78881,18.3314755943878,18.5618406723066,18.1290335562168,18.1360143161537,112997.726196912,0.0,1.0
2018-10-16,26.67,26.94,26.37,26.51,186591,18.6176867518021,18.8061672700993,18.4082639536941,18.5059945928112,267293.248422407,0.0,1.0
2018-10-17,26.39,26.55,26.11,26.44,140968,18.422225473568,18.5339176325589,18.2267641953338,18.4571292732526,201937.899703683,0.0,1.0
2018-10-18,25.96,26.37,25.71,26.37,119636,18.1220527962798,18.4082639536941,17.9475337978565,18.4082639536941,171379.62210537,0.0,1.0
2018-10-19,26.16,26.29,25.89,26.12,90629,18.2616679950185,18.3524178741986,18.0731874767213,18.2337449552708,129826.839511414,0.0,1.0
2018-10-22,26.07,26.54,26.07,26.18,103018,18.1988411555861,18.526936872622,18.1988411555861,18.2756295148924,147574.190963013,0.0,1.0
2018-10-23,25.82,26.06,25.61,25.81,107473,18.0243221571628,18.1918603956492,17.8777261984871,18.0173413972258,153956.017641265,0.0,1.0
2018-10-24,25.28,25.96,25.21,25.91,161188,17.6473611205683,18.1220527962798,17.5984958010098,18.0871489965952,230903.227522823,0.0,1.0
2018-10-25,25.64,25.65,25.11,25.21,164047,17.8986684782979,17.9056492382349,17.5286882016405,17.5984958010098,234998.7701655,0.0,1.0
2018-10-26,25.61,25.83,25.33,25.64,247367,17.8777261984871,18.0313029170997,17.682264920253,17.8986684782979,354355.402899956,0.0,1.0
2018-10-29,24.8,25.64,24.55,25.64,129809,17.3122846435955,17.8986684782979,17.1377656451722,17.8986684782979,185952.534068976,0.0,1.0
2018-10-30,24.74,25.15,24.63,24.8,149008,17.2704000839739,17.5566112413882,17.1936117246676,17.3122846435955,213455.270409216,0.0,1.0
2018-10-31,25.07,25.08,24.56,24.78,147168,17.5007651618927,17.5077459218297,17.1447464051091,17.2983231237217,210819.454227851,0.0,1.0
2018-11-01,25.28,25.64,25.17,25.27,184466,17.6473611205683,17.8986684782979,17.5705727612621,17.6403803606314,264249.167234689,0.0,1.0
2018-11-02,25.52,25.62,25.23,25.37,104798,17.8148993590547,17.8847069584241,17.6124573208837,17.7101879600007,150124.056616726,0.0,1.0
2018-11-05,25.87,26.03,25.52,25.52,278917,18.0592259568474,18.1709181158384,17.8148993590547,17.8148993590547,399551.055357614,0.0,1.0
2018-11-06,25.95,26.07,25.71,25.71,142474,18.1150720363429,18.1988411555861,17.9475337978565,17.9475337978565,204095.257947779,0.0,1.0
2018-11-07,26.03,26.37,25.73,25.98,192212,18.1709181158384,18.4082639536941,17.9614953177303,18.1360143161537,275345.38035472,0.0,1.0
2018-11-08,25.68,25.98,25.29,25.74,240349,17.9265915180457,18.1360143161537,17.6543418805053,17.9684760776673,344302.056182115,0.0,1.0
2018-11-09,25.09,25.6,24.96,25.6,233391,17.5147266817666,17.8707454385502,17.4239768025865,17.8707454385502,334334.659991929,0.0,1.0
2018-11-12,25.0,25.5,24.94,24.99,321780,17.4518998423342,17.8009378391809,17.4100152827126,17.4449190823973,460952.679804289,0.0,1.0
2018-11-13,24.71,25.44,24.3,25.0,204142,17.2494578041631,17.7590532795593,16.9632466467488,17.4518998423342,292435.210269772,0.0,1.0
2018-11-14,25.05,25.22,24.71,24.71,133478,17.4868036420189,17.6054765609467,17.2494578041631,17.2494578041631,191208.40883497,0.0,1.0
2018-11-15,25.0,25.27,24.8,25.03,161116,17.4518998423342,17.6403803606314,17.3122846435955,17.472842122145,230800.086889638,0.0,1.0
2018-11-16,25.12,25.24,24.53,24.84,773150,17.5356689615774,17.6194380808206,17.1238041252983,17.3402076833433,1107544.17425162,0.0,1.0
2018-11-19,25.07,25.31,25.03,25.07,133133,17.5007651618927,17.6683034003791,17.472842122145,17.5007651618927,190714.193300965,0.0,1.0
2018-11-20,25.11,25.32,24.64,24.64,412950,17.5286882016405,17.6752841603161,17.2005924846046,17.2005924846046,591554.506573376,0.0,1.0
2018-11-21,25.89,25.99,25.17,25.58,258273,18.0731874767213,18.1429950760906,17.5705727612621,17.8567839186763,369978.343809724,0.0,1.0
2018-11-23,25.97,26.28,25.82,25.98,120169,18.1290335562168,18.3454371142617,18.0243221571628,18.1360143161537,172143.149292689,0.0,1.0
2018-11-26,25.81,26.18,25.51,25.94,250601,18.0173413972258,18.2756295148924,17.8079185991178,18.108091276406,358988.136340465,0.0,1.0
2018-11-27,25.72,25.94,25.4,25.75,282102,17.9545145577934,18.108091276406,17.7311302398115,17.9754568376042,404113.595867207,0.0,1.0
2018-11-28,26.19,26.23,25.67,25.67,214423,18.2826102748293,18.310533314577,17.9196107581087,17.9196107581087,307162.833183153,0.0,1.0
2018-11-29,26.06,26.29,26.04,26.05,122574,18.1918603956492,18.3524178741986,18.1778988757753,18.1848796357122,175588.33294279,0.0,1.0
2018-11-30,25.98,26.33,25.78,26.03,242245,18.1360143161537,18.3803409139464,17.996399117415,18.1709181158384,347018.092855958,0.0,1.0
2018-12-03,26.05,26.45,25.8,26.28,233637,18.1848796357122,18.4641100331896,18.0103606372889,18.3454371142617,334687.057155308,0.0,1.0
2018-12-04,25.81,26.05,25.43,26.02,223249,18.0173413972258,18.1848796357122,17.7520725196223,18.1639373559014,319806.155800944,0.0,1.0
2018-12-06,25.63,25.87,25.01,25.69,236475,17.891687718361,18.0592259568474,17.4588806022711,17.9335722779826,338752.517113305,0.0,1.0
2018-12-07,25.03,25.59,24.9,25.57,199319,17.472842122145,17.8637646786133,17.3820922429649,17.8498031587394,285526.220355246,0.0,1.0
2018-12-10,25.13,25.14,24.75,25.04,201530,17.5426497215143,17.5496304814513,17.2773808439109,17.4798228820819,288693.497299268,0.0,1.0
2018-12-11,25.03,25.33,24.82,25.28,249763,17.472842122145,17.682264920253,17.3262461634694,17.6473611205683,357787.693970908,0.0,1.0
2018-12-12,25.48,25.65,25.08,25.31,188124,17.786976319307,17.9056492382349,17.5077459218297,17.6683034003791,269489.284403947,0.0,1.0
2018-12-13,25.61,25.81,25.48,25.53,56860,17.8777261984871,18.0173413972258,17.786976319307,17.8218801189917,81452.4500393808,0.0,1.0
2018-12-14,25.45,25.79,25.19,25.4,138902,17.7660340394962,18.003379877352,17.5845342811359,17.7311302398115,198978.336534823,0.0,1.0
2018-12-17,25.39,25.95,25.29,25.47,231563,17.7241494798746,18.1150720363429,17.6543418805053,17.7799955593701,331716.033916094,0.0,1.0
2018-12-18,25.7,26.04,25.43,25.62,107771,17.9405530379195,18.1778988757753,17.7520725196223,17.8847069584241,154382.905261944,0.0,1.0
2018-12-19,25.69,26.1,25.61,25.73,175381,17.9335722779826,18.2197834353969,17.8777261984871,17.9614953177303,251234.824839195,0.0,1.0
2018-12-20,25.49,25.98,25.4,25.9,205293,17.7939570792439,18.1360143161537,17.7311302398115,18.0801682366582,294084.027891921,0.0,1.0
2018-12-21,25.33,25.87,25.24,25.4,206569,17.682264920253,18.0592259568474,17.6194380808206,17.7311302398115,295911.909113345,0.0,1.0
2018-12-24,25.2,25.83,24.99,25.27,62059,17.5915150410729,18.0313029170997,17.4449190823973,17.6403803606314,88900.0632605331,0.0,1.0
2018-12-26,25.66,25.66,25.2,25.3,85502,17.9126299981718,17.9126299981718,17.5915150410729,17.6613226404422,122482.366923446,0.0,1.0
2018-12-27,25.41,25.41,24.97,25.09,151111,18.0248198853463,18.0248198853463,17.7127017920935,17.7978249084352,213024.625734075,0.410713,1.0
2018-12-28,25.13,25.53,25.0,25.35,123255,17.8261992805491,18.1099430016879,17.7339825711789,17.9822583271754,173755.386734608,0.0,1.0
2018-12-31,25.13,25.215,24.94,25.18,58498,17.8261992805491,17.8864948212911,17.6914210130081,17.8616672456914,82465.9657880094,0.0,1.0
2019-01-02,25.16,25.28,24.925,25.04,67585,17.8474800596345,17.9326031759761,17.6807806234654,17.7623569432928,95276.1170943044,0.0,1.0
2019-01-03,25.29,25.42,24.92,25.15,60159,17.9396967690046,18.0319134783747,17.6772338269512,17.840386466606,84807.5153995157,0.0,1.0
2019-01-04,25.95,26.23,25.38,25.45,84549,18.4078739088837,18.6064945136809,18.0035391062608,18.0531942574601,119190.655089241,0.0,1.0
2019-01-07,26.29,26.32,25.69,25.95,117846,18.6490560718518,18.6703368509372,18.2234404901435,18.4078739088837,166130.19597685,0.0,1.0
2019-01-08,26.35,26.43,25.84,26.32,99810,18.6916176300226,18.7483663742504,18.3298443855705,18.6703368509372,140704.435114042,0.0,1.0
2019-01-09,26.44,26.6,26.2,26.45,140378,18.7554599672788,18.8689574557344,18.5852137345955,18.7625535603073,197894.070658642,0.0,1.0
2019-01-10,26.27,26.41,26.17,26.29,87188,18.6348688857948,18.7341791881934,18.5639329555101,18.6490560718518,122910.913623115,0.0,1.0
2019-01-11,26.2,26.29,25.53,25.53,157077,18.5852137345955,18.6490560718518,18.1099430016879,18.1099430016879,221435.032105084,0.0,1.0
2019-01-14,26.65,26.86,25.78,26.13,331597,18.9044254208767,19.0533908744746,18.2872828273997,18.5355585833962,467459.859438044,0.0,1.0
2019-01-15,26.44,26.75,26.17,26.7,90968,18.7554599672788,18.9753613511614,18.5639329555101,18.9398933860191,128239.665899752,0.0,1.0
2019-01-16,27.01,27.11,26.34,26.48,170059,19.1597947699017,19.2307307001864,18.6845240369941,18.7838343393927,239736.053812834,0.0,1.0
2019-01-17,27.01,27.15,26.8,26.94,230162,19.1597947699017,19.2591050723003,19.0108293163038,19.1101396187024,324464.624734177,0.0,1.0
2019-01-18,27.01,27.5,26.59,27.06,135081,19.1597947699017,19.5073808282968,18.8618638627059,19.1952627350441,190426.768857228,0.0,1.0
2019-01-22,27.0,27.12,26.67,26.93,206512,19.1527011768732,19.2378242932149,18.9186126069337,19.1030460256739,291124.679934587,0.0,1.0
2019-01-23,27.11,27.18,26.82,27.14,152731,19.2307307001864,19.2803858513857,19.0250165023607,19.2520114792718,215308.376709777,0.0,1.0
2019-01-24,27.32,27.67,27.09,27.19,142237,19.3796961537843,19.6279719097808,19.2165435141295,19.2874794444142,200514.7453894,0.0,1.0
2019-01-25,27.45,27.61,27.2,27.5,114807,19.4719128631545,19.58541035161,19.2945730374427,19.5073808282968,161846.048313173,0.0,1.0
2019-01-28,27.33,27.38,26.99,27.25,146125,19.3867897468128,19.4222577119552,19.1456075838448,19.330041002585,205995.747731083,0.0,1.0
2019-01-29,27.69,27.69,27.33,27.49,116175,19.6421590958378,19.6421590958378,19.3867897468128,19.5002872352683,163774.549137099,0.0,1.0
2019-01-30,27.23,27.83,26.86,27.83,246104,19.3158538165281,19.7414693982364,19.0533908744746,19.7414693982364,346938.426002467,0.0,1.0
2019-01-31,27.91,28.0,27.38,27.38,325859,19.7982181424642,19.8620604797204,19.4222577119552,19.4222577119552,459370.869871021,0.0,1.0
2019-02-01,28.09,28.32,27.3,27.95,325831,19.9259028169766,20.0890554566315,19.3655089677274,19.826592514578,459331.397631936,0.0,1.0
2019-02-04,28.54,28.64,27.93,28.01,83522,20.2451145032579,20.3160504335426,19.8124053285211,19.8691540727489,117742.869748472,0.0,1.0
2019-02-05,28.8,28.86,28.55,28.61,113258,20.4295479219981,20.4721094801689,20.2522080962863,20.2947696544572,159662.387658012,0.0,1.0
2019-02-06,28.54,28.9,28.5,28.64,255764,20.2451145032579,20.5004838522828,20.216740131144,20.3160504335426,360556.348487204,0.0,1.0
2019-02-07,28.54,28.8,28.42,28.7,212104,20.2451145032579,20.4295479219981,20.1599913869162,20.3586119917134,299007.849969229,0.0,1.0
2019-02-08,28.21,28.59,28.04,28.51,274635,20.0110259333183,20.2805824684002,19.8904348518343,20.2238337241724,387159.227908476,0.0,1.0
2019-02-11,28.17,28.36,28.08,28.23,259191,19.9826515612044,20.1174298287454,19.9188092239482,20.0252131193752,365387.46860679,0.0,1.0
2019-02-12,28.25,28.52,28.17,28.33,177343,20.0394003054322,20.2309273172009,19.9826515612044,20.09614904966,250004.474866542,0.0,1.0
2019-02-13,28.17,28.39,28.08,28.37,199471,19.9826515612044,20.1387106078308,19.9188092239482,20.1245234217738,281198.821527233,0.0,1.0
2019-02-14,28.07,28.2,27.95,28.03,218572,19.9117156309197,20.0039323402898,19.826592514578,19.8833412588058,308125.937198141,0.0,1.0
2019-02-15,28.1,28.19,27.99,28.11,148346,19.9329964100051,19.9968387472614,19.8549668866919,19.9400900030336,209126.742124313,0.0,1.0
2019-02-19,28.1,28.15,27.88,28.05,130266,19.9329964100051,19.9684643751475,19.7769373633787,19.8975284448628,183638.953457227,0.0,1.0
2019-02-20,28.1,28.32,28.04,28.1,284053,19.9329964100051,20.0890554566315,19.8904348518343,19.9329964100051,400435.997469683,0.0,1.0
2019-02-21,28.28,28.42,27.99,28.11,292204,20.0606810845176,20.1599913869162,19.8549668866919,19.9400900030336,411926.648212239,0.0,1.0
2019-02-22,28.99,29.11,28.32,28.32,263158,20.5643261895391,20.6494493058807,20.0890554566315,20.0890554566315,370979.839051609,0.0,1.0
2019-02-25,28.83,29.28,28.81,29.03,141297,20.4508287010835,20.7700403873648,20.4366415150266,20.592700561653,199189.605934364,0.0,1.0
2019-02-26,28.98,28.98,28.36,28.75,216503,20.5572325965106,20.5572325965106,20.1174298287454,20.3940799568558,305209.220674236,0.0,1.0
2019-02-27,28.73,28.99,28.65,28.86,276948,20.3798927707988,20.5643261895391,20.323144026571,20.4721094801689,390419.916801561,0.0,1.0
2019-02-28,28.72,28.91,28.23,28.67,428868,20.3727991777703,20.5075774453113,20.0252131193752,20.337331212628,604585.008300663,0.0,1.0
2019-03-01,28.58,29.12,28.36,28.85,175823,20.2734888753717,20.6565428989092,20.1174298287454,20.4650158871405,247861.696173292,0.0,1.0
2019-03-04,28.37,28.85,28.24,28.69,155363,20.1245234217738,20.4650158871405,20.0323067124037,20.3515183986849,219018.767183879,0.0,1.0
2019-03-05,28.3,28.53,28.17,28.51,153079,20.0748682705745,20.2380209102294,19.9826515612044,20.2238337241724,215798.960252705,0.0,1.0
2019-03-06,28.29,28.35,27.9,28.35,113043,20.0677746775461,20.1103362357169,19.7911245494357,20.1103362357169,159359.297250743,0.0,1.0
2019-03-07,28.45,28.79,28.37,28.47,262005,20.1812721660016,20.4224543289696,20.1245234217738,20.1954593520586,369354.428634953,0.0,1.0
2019-03-08,28.37,28.55,28.12,28.37,167764,20.1245234217738,20.2522080962863,19.9471835960621,20.1245234217738,236500.73993059,0.0,1.0
2019-03-11,28.48,28.6,28.24,28.5,241020,20.202552945087,20.2876760614287,20.0323067124037,20.216740131144,339771.395162674,0.0,1.0
2019-03-12,28.44,28.65,28.19,28.48,251949,20.1741785729731,20.323144026571,19.9968387472614,20.202552945087,355178.255911711,0.0,1.0
2019-03-13,28.4,28.62,28.26,28.52,166340,20.1458042008593,20.3018632474856,20.0464938984607,20.2309273172009,234493.294628491,0.0,1.0
2019-03-14,28.51,28.69,28.24,28.3,186416,20.2238337241724,20.3515183986849,20.0323067124037,20.0748682705745,262794.890053295,0.0,1.0
2019-03-15,28.61,28.78,28.5,28.7,125012,20.2947696544572,20.4153607359412,20.216740131144,20.3586119917134,176232.269737267,0.0,1.0
2019-03-18,28.75,28.79,28.62,28.7,112236,20.3940799568558,20.4224543289696,20.3018632474856,20.3586119917134,158221.650931366,0.0,1.0
2019-03-19,28.79,29.015,28.73,28.79,120616,20.4224543289696,20.5820601721103,20.3798927707988,20.4224543289696,170035.128200735,0.0,1.0
2019-03-20,28.82,29.02,28.4,28.85,300394,20.4437351080551,20.5856069686245,20.1458042008593,20.4650158871405,423472.278144951,0.0,1.0
2019-03-21,28.95,29.17,28.79,28.91,200826,20.5359518174252,20.6920108640516,20.4224543289696,20.5075774453113,283108.99595444,0.0,1.0
2019-03-22,28.42,28.85,28.41,28.71,174595,20.1599913869162,20.4650158871405,20.1528977938877,20.3657055847419,246130.556544797,0.0,1.0
2019-03-25,28.5,28.79,28.14,28.43,261545,20.216740131144,20.4224543289696,19.961370782119,20.1670849799447,368705.956135679,0.0,1.0
2019-03-26,28.5,28.81,28.45,28.58,339946,20.216740131144,20.4366415150266,20.1812721660016,20.2734888753717,479229.635299851,0.0,1.0
2019-03-27,28.12,28.55,28.0,28.37,349123,19.9471835960621,20.2522080962863,19.8620604797204,20.1245234217738,492166.661660351,0.0,1.0
2019-03-28,28.5,28.73,28.0,28.1,380244,20.216740131144,20.3798927707988,19.8620604797204,19.9329964100051,536038.645681833,0.0,1.0
2019-03-29,29.46,29.47,28.73,28.75,497661,20.8977250618772,20.9048186549057,20.3798927707988,20.3940799568558,701564.070566972,0.0,1.0
2019-04-01,29.33,29.48,29.05,29.35,260760,20.8055083525071,20.9119122479342,20.6068877477099,20.8196955385641,367599.323718442,0.0,1.0
2019-04-02,28.64,29.4,28.61,29.35,272085,20.3160504335426,20.8551635037064,20.2947696544572,20.8196955385641,383564.434705983,0.0,1.0
2019-04-03,28.85,28.96,28.57,28.71,237039,20.4650158871405,20.5430454104537,20.2663952823433,20.3657055847419,334159.288598311,0.0,1.0
2019-04-04,28.85,28.89,28.54,28.81,339608,20.4650158871405,20.4933902592544,20.2451145032579,20.4366415150266,478753.148985168,0.0,1.0
2019-04-05,28.62,29.0,28.56,28.94,179864,20.3018632474856,20.5714197825675,20.2593016893148,20.5288582243967,253558.386107125,0.0,1.0
2019-04-08,28.69,28.81,28.36,28.62,488839,20.3515183986849,20.4366415150266,20.1174298287454,20.3018632474856,689127.495809171,0.0,1.0
2019-04-09,28.66,29.03,28.5,28.71,372375,20.3302376195995,20.592700561653,20.216740131144,20.3657055847419,524945.536775789,0.0,1.0
2019-04-10,28.42,29.03,28.4,28.73,580217,20.1599913869162,20.592700561653,20.1458042008593,20.3798927707988,817945.148066969,0.0,1.0
2019-04-11,28.32,28.59,28.23,28.46,192726,20.0890554566315,20.2805824684002,20.0252131193752,20.1883657590301,271690.241075933,0.0,1.0
2019-04-12,28.61,28.71,28.19,28.37,155001,20.2947696544572,20.3657055847419,19.9968387472614,20.1245234217738,218508.447521407,0.0,1.0
2019-04-15,28.77,28.96,28.56,28.75,233352,20.4082671429127,20.5430454104537,20.2593016893148,20.3940799568558,328961.640544354,0.0,1.0
2019-04-16,28.62,28.895,28.47,28.79,277612,20.3018632474856,20.4969370557686,20.1954593520586,20.4224543289696,391355.972757034,0.0,1.0
2019-04-17,28.72,28.9,28.6,28.78,253365,20.3727991777703,20.5004838522828,20.2876760614287,20.4153607359412,357174.423431213,0.0,1.0
2019-04-18,28.7,28.95,28.43,28.7,347395,20.3586119917134,20.5359518174252,20.1670849799447,20.3586119917134,489730.660619604,0.0,1.0
2019-04-22,27.66,28.25,27.63,27.89,207595,20.3777646928903,20.8124314018131,20.3556629958264,20.5472110370466,281781.529355052,1.067,1.0
2019-04-23,27.78,27.89,27.45,27.72,248578,20.4661714811458,20.5472110370466,20.2230528134432,20.421968087018,337410.28928452,0.0,1.0
2019-04-24,27.47,27.87,27.41,27.82,242771,20.2377872781524,20.5324765723374,20.1935838840247,20.4956404105643,329528.089130544,0.0,1.0
2019-04-25,27.35,27.44,27.14,27.4,250675,20.1493804898969,20.2156855810886,19.9946686104498,20.1862166516701,340256.677044619,0.0,1.0
2019-04-26,27.45,27.67,27.37,27.5,198092,20.2230528134432,20.3851319252449,20.1641149546062,20.2598889752163,268882.519872833,0.0,1.0
2019-04-29,27.5,27.5,27.28,27.5,203673,20.2598889752163,20.2598889752163,20.0978098634146,20.2598889752163,276457.956252951,0.0,1.0
2019-04-30,27.54,27.56,27.03,27.48,260216,20.2893579046348,20.304092369344,19.913629054549,20.245154510507,353207.266276423,0.0,1.0
2019-05-01,27.04,27.72,26.58,27.55,439926,19.9209962869036,20.421968087018,19.5821035985909,20.2967251369894,597138.760967511,0.0,1.0
2019-05-02,27.07,27.17,26.82,27.05,275255,19.9430979839675,20.0167703075137,19.7589171751019,19.9283635192582,373620.630856353,0.0,1.0
2019-05-03,27.2,27.35,27.08,27.19,205524,20.0388720045776,20.1493804898969,19.9504652163221,20.0315047722229,278970.433002565,0.0,1.0
2019-05-06,27.21,27.24,26.87,26.87,155235,20.0462392369322,20.0683409339961,19.795753336875,19.795753336875,210710.063871632,0.0,1.0
2019-05-07,26.55,27.16,26.47,27.12,197886,19.560001901527,20.0094030751591,19.50106404269,19.9799341457406,268602.9033356,0.0,1.0
2019-05-08,26.45,26.73,26.36,26.61,228468,19.4863295779808,19.6926120839102,19.4200244867891,19.6042052956547,310113.742858401,0.0,1.0
2019-05-09,26.4,26.45,25.55,26.31,262262,19.4494934162076,19.4863295779808,18.8232786660646,19.383188325016,355984.428583129,0.0,1.0
2019-05-10,26.71,26.89,26.25,26.4,321548,19.677877619201,19.8104878015842,19.3389849308883,19.4494934162076,436456.982109676,0.0,1.0
2019-05-13,26.43,26.5,25.99,26.36,244723,19.4715951132715,19.5231657397539,19.1474368896681,19.4200244867891,332177.659425113,0.0,1.0
2019-05-14,26.74,26.83,26.49,26.59,270347,19.6999793162649,19.7662844074565,19.5157985073993,19.5894708309455,366958.698988656,0.0,1.0
2019-05-15,26.9,27.13,26.57,26.61,135815,19.8178550339388,19.9873013780952,19.5747363662363,19.6042052956547,184350.097109065,0.0,1.0
2019-05-16,26.78,26.99,26.66,26.97,150336,19.7294482456834,19.8841601251305,19.6410414574279,19.8694256604212,204060.348260416,0.0,1.0
2019-05-17,26.34,26.82,26.3,26.63,134198,19.4052900220799,19.7589171751019,19.3758210926614,19.618939760364,182155.243027959,0.0,1.0
2019-05-20,26.37,26.54,26.17,26.31,92529,19.4273917191438,19.5526346691724,19.2800470720513,19.383188325016,125595.332882264,0.0,1.0
2019-05-21,26.41,26.57,26.24,26.57,82908,19.4568606485623,19.5747363662363,19.3316176985337,19.5747363662363,112536.15470396,0.0,1.0
2019-05-22,26.57,26.74,26.37,26.47,169881,19.5747363662363,19.6999793162649,19.4273917191438,19.50106404269,230589.985251887,0.0,1.0
2019-05-23,26.44,26.58,26.23,26.38,133112,19.4789623456261,19.5821035985909,19.324250466179,19.4347589514984,180681.14807924,0.0,1.0
2019-05-24,26.31,26.74,26.27,26.6,166221,19.383188325016,19.6999793162649,19.3537193955975,19.5968380633001,225622.040949571,0.0,1.0
2019-05-28,26.23,26.56,26.07,26.38,321009,19.324250466179,19.5673691338816,19.206374748505,19.4347589514984,435725.364082642,0.0,1.0
2019-05-29,26.51,26.61,26.02,26.16,284945,19.5305329721085,19.6042052956547,19.1695385867319,19.2726798396967,386773.467001013,0.0,1.0
2019-05-30,26.63,26.82,26.45,26.63,217154,19.618939760364,19.7589171751019,19.4863295779808,19.618939760364,294756.551099819,0.0,1.0
2019-05-31,26.81,26.86,26.15,26.46,320743,19.7515499427472,19.7883861045203,19.265312607342,19.4936968103354,435364.305835533,0.0,1.0
2019-06-03,27.16,27.35,26.97,26.97,173077,20.0094030751591,20.1493804898969,19.8694256604212,19.8694256604212,234928.113664511,0.0,1.0
2019-06-04,27.38,27.4,27.12,27.23,154009,20.1714821869608,20.1862166516701,19.9799341457406,20.0609737016414,209045.938266539,0.0,1.0
2019-06-05,27.36,27.67,27.24,27.42,226197,20.1567477222516,20.3851319252449,20.0683409339961,20.2009511163793,307031.174139669,0.0,1.0
2019-06-06,27.3,27.57,27.27,27.43,137107,20.1125443281238,20.3114596016987,20.0904426310599,20.2083183487339,186103.80859502,0.0,1.0
2019-06-07,27.2,27.55,27.18,27.43,91754,20.0388720045776,20.2967251369894,20.0241375398683,20.2083183487339,124543.377463057,0.0,1.0
2019-06-10,27.32,27.34,27.04,27.29,194849,20.1272787928331,20.1420132575423,19.9209962869036,20.1051770957692,264480.595454141,0.0,1.0
2019-06-11,27.76,27.83,27.36,27.58,125612,20.4514370164365,20.5030076429189,20.1567477222516,20.3188268340533,170500.934344983,0.0,1.0
2019-06-12,27.91,27.94,27.64,27.72,91829,20.5619455017559,20.5840471988198,20.363030228181,20.421968087018,124645.1796004,0.0,1.0
2019-06-13,27.7,28.05,27.59,28.05,93413,20.4072336223088,20.6650867547206,20.3261940664079,20.6650867547206,126795.240741075,0.0,1.0
2019-06-14,27.44,27.77,27.24,27.64,171074,20.2156855810886,20.4588042487911,20.0683409339961,20.363030228181,232209.317916549,0.0,1.0
2019-06-17,27.18,27.7,27.18,27.55,85535,20.0241375398683,20.4072336223088,20.0241375398683,20.2967251369894,116101.944234613,0.0,1.0
2019-06-18,27.35,27.5,27.25,27.4,73918,20.1493804898969,20.2598889752163,20.0757081663507,20.1862166516701,100333.471841166,0.0,1.0
2019-06-19,27.59,27.76,27.28,27.35,188760,20.3261940664079,20.4514370164365,20.0978098634146,20.1493804898969,256215.619263757,0.0,1.0
2019-06-20,27.7,28.01,27.66,27.97,137127,20.4072336223088,20.6356178253021,20.3777646928903,20.6061488958836,186130.955831644,0.0,1.0
2019-06-21,27.6,27.73,27.46,27.66,160759,20.3335612987625,20.4293353193726,20.2304200457978,20.3777646928903,218208.13062737,0.0,1.0
2019-06-24,27.84,27.96,27.52,27.64,307532,20.5103748752735,20.598781663529,20.2746234399255,20.363030228181,417432.198683099,0.0,1.0
2019-06-25,27.8,27.99,27.76,27.78,233712,20.480905945855,20.6208833605929,20.4514370164365,20.4661714811458,317231.748301394,0.0,1.0
2019-06-26,27.78,28.04,27.7,28.04,64773,20.4661714811458,20.657719522366,20.4072336223088,20.657719522366,87920.397894529,0.0,1.0
2019-06-27,27.65,27.95,27.5,27.95,73512,20.3703974605357,20.5914144311744,20.2598889752163,20.5914144311744,99782.382937684,0.0,1.0
2019-06-28,28.25,28.32,27.69,27.78,356453,20.8124314018131,20.8640020282955,20.3998663899542,20.4661714811458,483835.696828904,0.0,1.0
2019-07-01,28.0,28.6,27.93,28.6,209912,20.6282505929475,21.0702845342249,20.5766799664651,21.0702845342249,284926.536718021,0.0,1.0
2019-07-02,27.87,28.13,27.86,28.0,188751,20.5324765723374,20.7240246135576,20.5251093399828,20.6282505929475,256203.403007275,0.0,1.0
2019-07-03,28.15,28.4,27.88,27.88,72421,20.7387590782669,20.9229398871325,20.539843804692,20.539843804692,98301.5011798076,0.0,1.0
2019-07-05,28.41,28.47,28.01,28.2,155384,20.9303071194871,20.9745105136148,20.6356178253021,20.77559524004,210912.310784486,0.0,1.0
2019-07-08,28.35,28.49,28.26,28.43,136909,20.8861037253593,20.9892449783241,20.8197986341677,20.9450415841963,185835.050952436,0.0,1.0
2019-07-09,28.37,28.41,28.02,28.41,146385,20.9008381900686,20.9303071194871,20.6429850576567,20.9303071194871,198697.41166521,0.0,1.0
2019-07-10,28.82,28.9,28.34,28.46,127476,21.2323636460267,21.2913015048637,20.8787364930047,20.9671432812602,173031.056798403,0.0,1.0
2019-07-11,29.3,29.3,28.82,28.93,156276,21.5859907990486,21.5859907990486,21.2323636460267,21.3134032019275,212123.077537947,0.0,1.0
2019-07-12,29.16,29.32,29.09,29.29,207895,21.4828495460839,21.6007252637579,21.4312789196015,21.578623566694,282188.737904422,0.0,1.0
2019-07-15,29.02,29.4,29.02,29.4,86588,21.3797082931192,21.6596631225949,21.3797082931192,21.6596631225949,117531.246242902,0.0,1.0
2019-07-16,29.2,29.22,28.97,29.02,81026,21.5123184755024,21.5270529402116,21.342872131346,21.3797082931192,109981.599737578,0.0,1.0
2019-07-17,28.93,29.25,28.89,29.15,73636,21.3134032019275,21.5491546372755,21.283934272509,21.4754823137293,99950.6958047575,0.0,1.0
2019-07-18,28.9,29.07,28.77,28.95,67589,21.2913015048637,21.4165444548923,21.1955274842536,21.3281376666368,91742.7288112843,0.0,1.0
2019-07-19,28.64,29.16,28.62,28.97,98315,21.0997534636434,21.4828495460839,21.0850189989342,21.342872131346,133449.028437785,0.0,1.0
2019-07-22,28.49,28.81,28.39,28.73,81061,20.9892449783241,21.224996413672,20.9155726547778,21.1660585548351,110029.107401671,0.0,1.0
2019-07-23,28.19,28.59,28.08,28.59,99991,20.7682280076854,21.0629173018703,20.6871884517845,21.0629173018703,135723.966866933,0.0,1.0
2019-07-24,28.01,28.41,27.89,28.28,88002,20.6356178253021,20.9303071194871,20.5472110370466,20.834533098877,119450.555872267,0.0,1.0
2019-07-25,27.9,28.14,27.79,28.12,241860,20.5545782694013,20.7313918459122,20.4735387135004,20.716657381203,328291.532502289,0.0,1.0
2019-07-26,28.05,28.2,27.93,27.99,78074,20.6650867547206,20.77559524004,20.5766799664651,20.6208833605929,105974.667611775,0.0,1.0
2019-07-29,28.21,28.27,27.94,28.16,165589,20.7829624723946,20.8271658665223,20.5840471988198,20.7461263106215,224764.18827223,0.0,1.0
2019-07-30,27.8,28.24,27.71,28.12,64425,20.480905945855,20.8050641694585,20.4146008546634,20.716657381203,87448.0359772597,0.0,1.0
2019-07-31,27.96,28.13,27.73,27.8,161411,20.598781663529,20.7240246135576,20.4293353193726,20.480905945855,219093.130541334,0.0,1.0
2019-08-01,27.5,28.23,27.48,27.96,78797,20.2598889752163,20.7976969371039,20.245154510507,20.598781663529,106956.040215757,0.0,1.0
2019-08-02,27.23,27.74,27.13,27.56,99885,20.0609737016414,20.4367025517273,19.9873013780952,20.304092369344,135580.086512823,0.0,1.0
2019-08-05,26.61,26.9,26.25,26.9,164475,19.6042052956547,19.8178550339388,19.3389849308883,19.8178550339388,223252.087192236,0.0,1.0
2019-08-06,26.54,26.94,26.46,26.78,140001,19.5526346691724,19.8473239633573,19.4936968103354,19.7294482456834,190032.013734611,0.0,1.0
2019-08-07,26.99,27.05,26.44,26.54,147834,19.8841601251305,19.9283635192582,19.4789623456261,19.5526346691724,200664.228958668,0.0,1.0
2019-08-08,27.28,27.47,26.6,27.08,197207,20.0978098634146,20.2377872781524,19.5968380633001,19.9504652163221,267681.254652191,0.0,1.0
2019-08-09,26.79,27.36,26.71,27.1,358405,19.736815478038,20.1567477222516,19.677877619201,19.9651996810313,486485.267123472,0.0,1.0
2019-08-12,24.72,26.0,24.49,26.0,1338369,18.2117983806308,19.1548041220227,18.0423520364744,19.1548041220227,1816650.99670701,0.0,1.0
2019-08-13,24.62,25.29,24.53,24.76,920554,18.1381260570846,18.6317306248444,18.0718209658929,18.2412673100493,1249524.86318991,0.0,1.0
2019-08-14,23.79,24.59,23.7,24.44,305460,17.5266457716507,18.1160243600207,17.4603406804591,18.0055158747013,414619.744968782,0.0,1.0
2019-08-15,23.33,24.07,23.26,23.99,464169,17.187753083338,17.7329282775802,17.1361824568557,17.6739904187432,630045.283842122,0.0,1.0
2019-08-16,23.75,23.87,23.24,23.32,440254,17.4971768422323,17.5855836304877,17.1214479921464,17.1803858509834,597583.975648155,0.0,1.0
2019-08-19,23.09,23.93,23.06,23.93,322602,17.0109395068271,17.6297870246155,16.9888378097632,17.6297870246155,437887.641479796,0.0,1.0
2019-08-20,23.0,23.49,22.89,23.24,366342,16.9446344156354,17.305628801012,16.8635948597346,17.1214479921464,497258.64797798,0.0,1.0
2019-08-21,23.37,23.42,23.01,23.02,442290,17.2172220127565,17.2540581745297,16.9520016479901,16.9593688803447,600347.56433655,0.0,1.0
2019-08-22,23.6,23.8,23.24,23.36,438711,17.3866683569129,17.5340130040054,17.1214479921464,17.2098547804019,595489.566342562,0.0,1.0
2019-08-23,22.78,23.62,22.72,23.62,281164,16.7825553038337,17.4014028216221,16.738351909706,17.4014028216221,381641.281917117,0.0,1.0
2019-08-26,22.33,22.91,22.31,22.78,226378,16.4510298478756,16.8783293244438,16.4362953831664,16.7825553038337,307276.856631123,0.0,1.0
2019-08-27,22.09,22.61,22.03,22.49,235484,16.2742162713647,16.6573123538051,16.2300128772369,16.5689055655496,319636.99346634,0.0,1.0
2019-08-28,22.25,22.27,21.72,22.0,815620,16.3920919890386,16.4068264537479,16.0016286742436,16.207911180173,1107091.45679119,0.0,1.0
2019-08-29,22.19,22.39,22.01,22.1,215490,16.3478885949109,16.4952332420034,16.2152784125277,16.2815835037193,292497.901012645,0.0,1.0
2019-08-30,22.6,22.62,22.19,22.28,216510,16.6499451214505,16.6646795861597,16.3478885949109,16.4141936861025,293882.410080504,0.0,1.0
2019-09-03,22.45,22.54,22.3,22.47,275391,16.5394366361311,16.6057417273227,16.4289281508118,16.5541711008404,373805.232065402,0.0,1.0
2019-09-04,22.8,22.84,22.4,22.46,401541,16.797289768543,16.8267586979615,16.502600474358,16.5468038684857,545036.427075588,0.0,1.0
2019-09-05,23.37,23.44,22.85,22.89,409110,17.2172220127565,17.2687926392389,16.8341259303161,16.8635948597346,555310.298776201,0.0,1.0
2019-09-06,23.42,23.66,23.25,23.55,311937,17.2540581745297,17.4308717510406,17.128815224501,17.3498321951398,423411.377549684,0.0,1.0
2019-09-09,23.01,23.35,22.86,23.35,356446,16.9520016479901,17.2024875480473,16.8414931626707,17.2024875480473,483826.195296084,0.0,1.0
2019-09-10,22.91,23.07,22.85,22.94,322501,16.8783293244438,16.9962050421178,16.8341259303161,16.9004310215077,437750.547934843,0.0,1.0
2019-09-11,22.89,22.92,22.63,22.83,362391,16.8635948597346,16.8856965567985,16.6720468185144,16.8193914656068,491895.711382771,0.0,1.0
2019-09-12,22.91,23.23,22.87,23.01,315514,16.8783293244438,17.1140807597918,16.8488603950253,16.9520016479901,428266.66082001,0.0,1.0
2019-09-13,22.97,23.09,22.83,22.83,214112,16.9225327185716,17.0109395068271,16.8193914656068,16.8193914656068,290627.456409204,0.0,1.0
2019-09-16,23.11,23.2,22.94,23.02,300419,17.0256739715363,17.0919790627279,16.9004310215077,16.9593688803447,407777.28397753,0.0,1.0
2019-09-17,22.98,23.07,22.71,23.03,522042,16.9298999509262,16.9962050421178,16.7309846773513,16.9667361126993,708599.885101134,0.0,1.0
2019-09-18,22.65,23.02,22.52,23.02,312012,16.6867812832236,16.9593688803447,16.5910072626135,16.9593688803447,423513.179687027,0.0,1.0
2019-09-19,22.64,22.8,22.4,22.69,423176,16.679414050869,16.797289768543,16.502600474358,16.7162502126421,574402.950294339,0.0,1.0
2019-09-20,22.45,22.88,22.37,22.77,199500,16.5394366361311,16.85622762738,16.4804987772941,16.7751880714791,270793.685331212,0.0,1.0
2019-09-23,22.49,22.56,22.29,22.41,260048,16.5689055655496,16.620476192032,16.4215609184571,16.5099677067126,352979.229488777,0.0,1.0
2019-09-24,22.13,22.62,22.06,22.55,206457,16.3036852007831,16.6646795861597,16.2521145743008,16.6131089596774,280236.851591108,0.0,1.0
2019-09-25,22.15,22.26,21.71,22.05,383709,16.3184196654924,16.3994592213933,15.9942614418889,16.2447473419462,520831.950901021,0.0,1.0
2019-09-26,22.36,22.45,22.11,22.15,289161,16.4731315449395,16.5394366361311,16.2889507360739,16.3184196654924,392496.104481496,0.0,1.0
2019-09-27,22.46,22.78,22.29,22.29,148195,16.5468038684857,16.7825553038337,16.4215609184571,16.4215609184571,201154.236579744,0.0,1.0
2019-09-30,22.19,22.53,22.11,22.45,353603,16.3478885949109,16.5983744949681,16.2889507360739,16.5394366361311,479967.215609886,0.0,1.0
2019-10-01,22.13,22.22,21.93,22.15,356205,16.3036852007831,16.3699902919748,16.1563405536907,16.3184196654924,483499.071094759,0.0,1.0
2019-10-02,21.86,22.09,21.85,22.06,429113,16.1047699272083,16.2742162713647,16.0974026948537,16.2521145743008,582461.607486376,0.0,1.0
2019-10-03,21.85,22.08,21.75,21.84,332579,16.0974026948537,16.26684903901,16.0237303713074,16.090035462499,451430.040470019,0.0,1.0
2019-10-04,22.37,22.4,21.89,21.9,147533,16.4804987772941,16.502600474358,16.1268716242722,16.1342388566268,200255.663047467,0.0,1.0
2019-10-07,21.9,22.31,21.86,22.27,149412,16.1342388566268,16.4362953831664,16.1047699272083,16.4068264537479,202806.145928356,0.0,1.0
2019-10-08,21.8,21.92,21.74,21.92,247521,16.0605665330806,16.148973321336,16.0163631389528,16.148973321336,335975.557828905,0.0,1.0
2019-10-09,21.84,21.98,21.79,21.82,222866,16.090035462499,16.1931767154638,16.0531993007259,16.0753009977898,302509.801879829,0.0,1.0
2019-10-10,22.07,22.21,21.85,21.85,262395,16.2594818066554,16.3626230596201,16.0974026948537,16.0974026948537,356164.957706683,0.0,1.0
2019-10-11,22.22,22.51,22.2,22.37,200185,16.3699902919748,16.5836400302589,16.3552558272655,16.4804987772941,271723.478185606,0.0,1.0
2019-10-14,22.05,22.52,21.97,22.11,631578,16.2447473419462,16.5910072626135,16.1858094831092,16.2889507360739,857279.870647195,0.0,1.0
2019-10-15,22.2,22.2,21.77,22.05,443762,16.3552558272655,16.3552558272655,16.0384648360167,16.2447473419462,602345.600952126,0.0,1.0
2019-10-16,21.87,22.19,21.82,22.09,222495,16.1121371595629,16.3478885949109,16.0753009977898,16.2742162713647,302006.220640441,0.0,1.0
2019-10-17,21.84,22.03,21.81,21.83,261784,16.090035462499,16.2300128772369,16.0679337654352,16.0826682301444,355335.6096278,0.0,1.0
2019-10-18,21.97,22.08,21.82,21.92,308502,16.1858094831092,16.26684903901,16.0753009977898,16.148973321336,418748.839659394,0.0,1.0
2019-10-21,21.36,21.71,21.09,21.59,518970,15.7364083094771,15.9942614418889,15.5374930359022,15.9058546536334,704430.069555582,0.0,1.0
2019-10-22,21.09,21.49,21.01,21.31,235901,15.5374930359022,15.8321823300872,15.4785551770652,15.699572147704,320203.013349966,0.0,1.0
2019-10-23,21.15,21.16,20.81,20.95,883211,15.58169643003,15.5890636623846,15.3312105299728,15.4343517829375,1198836.90032614,0.0,1.0
2019-10-24,21.37,21.62,21.18,21.23,229697,15.7437755418317,15.9279563506973,15.6037981270939,15.640634288867,311781.940548989,0.0,1.0
2019-10-25,20.55,21.28,20.54,21.28,411827,15.1396624887525,15.6774704506401,15.1322952563979,15.6774704506401,558998.250871665,0.0,1.0
2019-10-28,20.27,20.72,20.27,20.56,485333,14.9333799828231,15.2649054387811,14.9333799828231,15.1470297211072,658772.489638358,0.0,1.0
2019-10-29,20.09,20.35,20.05,20.25,406551,14.8007698004398,14.9923178416601,14.7713008710213,14.9186455181138,551836.809850073,0.0,1.0
2019-10-30,20.04,20.11,19.78,20.04,579921,14.7639336386667,14.8155042651491,14.5723855974465,14.7639336386667,787162.630531136,0.0,1.0
2019-10-31,19.85,20.13,19.82,20.11,197605,14.6239562239289,14.8302387298583,14.601854526865,14.8155042651491,268221.484661022,0.0,1.0
2019-11-01,19.85,20.05,19.68,19.9,582087,14.6239562239289,14.7713008710213,14.4987132739002,14.660792385702,790102.676257586,0.0,1.0
2019-11-04,19.84,20.06,19.76,19.87,154011,14.6165889915742,14.778668103376,14.5576511327372,14.6386906886381,209048.652990202,0.0,1.0
2019-11-05,19.56,19.78,19.48,19.72,430488,14.4103064856448,14.5723855974465,14.3513686268078,14.5281822033187,584327.980004322,0.0,1.0
2019-11-06,19.4,19.65,19.33,19.47,422222,14.2924307679708,14.4766115768364,14.2408601414884,14.3440013944531,573108.027107341,0.0,1.0
2019-11-07,19.52,19.74,19.42,19.42,372777,14.3808375562263,14.542916668028,14.30716523268,14.30716523268,505993.271361968,0.0,1.0
2019-11-08,19.07,19.55,18.97,19.53,598990,14.0493121002682,14.4029392532901,13.9756397767219,14.3882047885809,813046.163290937,0.0,1.0
2019-11-11,18.93,19.36,18.78,19.0,450357,13.9461708473034,14.2629618385523,13.8356623619841,13.9977414737858,611297.402229116,0.0,1.0
2019-11-12,18.33,18.93,17.8,18.36,628180,13.504136906026,13.9461708473034,13.1136735912309,13.5262386030899,852667.555144663,0.0,1.0
2019-11-13,18.0,18.2,17.89,18.2,1321889,13.2610182383234,13.4083628854159,13.1799786824225,13.4083628854159,1794281.67372827,0.0,1.0
2019-11-14,17.99,18.26,17.89,18.0,575434,13.2536510059688,13.4525662795436,13.1799786824225,13.2610182383234,781072.147994385,0.0,1.0
2019-11-15,18.9,19.17,18.77,18.86,532498,13.9240691502396,14.1229844238144,13.8282951296294,13.8946002208211,722792.460408516,0.0,1.0
2019-11-18,18.37,18.88,18.21,18.88,439036,13.5336058354445,13.9093346855303,13.4157301177705,13.9093346855303,595930.708937712,0.0,1.0
2019-11-19,18.62,18.65,18.2,18.42,430313,13.7177866443101,13.739888341374,13.4083628854159,13.5704419972176,584090.441683857,0.0,1.0
2019-11-20,18.74,18.75,18.36,18.46,375992,13.8061934325656,13.8135606649202,13.5262386030899,13.5999109266361,510357.189649387,0.0,1.0
2019-11-21,18.49,18.76,18.24,18.64,381930,13.6220126237,13.8209278972748,13.4378318148344,13.7325211090193,518417.204203255,0.0,1.0
2019-11-22,18.36,18.58,18.2,18.58,422843,13.5262386030899,13.6883177148916,13.4083628854159,13.6883177148916,573950.948804537,0.0,1.0
2019-11-25,18.6,18.61,18.21,18.3,515608,13.7030521796008,13.7104194119555,13.4157301177705,13.4820352089621,699866.619078976,0.0,1.0
2019-11-26,18.35,18.62,18.3,18.61,423479,13.5188713707352,13.7177866443101,13.4820352089621,13.7104194119555,574814.230929205,0.0,1.0
2019-11-27,18.56,18.58,18.14,18.24,747701,13.6735832501823,13.6883177148916,13.3641594912881,13.4378318148344,1014900.7985756,0.0,1.0
2019-11-29,18.51,18.65,18.27,18.53,334985,13.6367470884092,13.739888341374,13.4599335118982,13.6514815531185,454695.85303597,0.0,1.0
2019-12-02,18.51,18.72,18.46,18.6,614381,13.6367470884092,13.7914589678563,13.5999109266361,13.7030521796008,833937.319235465,0.0,1.0
2019-12-03,17.98,18.58,17.81,18.37,598786,13.2462837736141,13.6883177148916,13.1210408235855,13.5336058354445,812769.26147737,0.0,1.0
2019-12-04,18.35,18.4,17.94,18.08,376410,13.5188713707352,13.5557075325084,13.2168148441956,13.3199560971604,510924.566894845,0.0,1.0
2019-12-05,18.75,18.75,18.32,18.32,457827,13.8135606649202,13.8135606649202,13.4967696736714,13.4967696736714,621436.895108434,0.0,1.0
2019-12-06,18.99,19.05,18.8,18.8,236214,13.9903742414312,14.0345776355589,13.8503968266933,13.8503968266933,320627.867603141,0.0,1.0
2019-12-09,18.99,19.19,18.95,18.99,157093,13.9903742414312,14.1377188885237,13.9609053120127,13.9903742414312,213232.042154065,0.0,1.0
2019-12-10,18.5,19.11,18.5,18.92,375405,13.6293798560546,14.0787810296867,13.6293798560546,13.9388036149488,509560.418254453,0.0,1.0
2019-12-11,18.84,19.16,18.6,18.6,176857,13.8798657561118,14.1156171914598,13.7030521796008,13.7030521796008,240058.941386577,0.0,1.0
2019-12-12,18.88,19.04,18.77,18.87,134802,13.9093346855303,14.0272104032043,13.8282951296294,13.9019674531757,182975.089574025,0.0,1.0
2019-12-13,19.25,19.43,18.95,18.95,366358,14.1819222826514,14.3145324650346,13.9609053120127,13.9609053120127,497280.365767278,0.0,1.0
2019-12-16,19.42,19.61,19.36,19.36,240435,14.30716523268,14.4471426474179,14.2629618385523,14.2629618385523,326357.291892781,0.0,1.0
2019-12-17,19.58,19.79,19.48,19.56,482774,14.425040950354,14.5797528298011,14.3513686268078,14.4103064856448,655299.000712232,0.0,1.0
2019-12-18,19.45,19.61,19.07,19.44,379800,14.4689495078429,14.5879742852853,14.1862656614172,14.4615104592528,510549.158803534,0.1895998,1.0
2019-12-19,19.78,19.84,19.36,19.47,248824,14.7144381113179,14.7590724028588,14.4019980705316,14.4838276050232,334483.633202028,0.0,1.0
2019-12-20,19.45,19.75,19.31,19.75,395812,14.4689495078429,14.6921209655474,14.3648028275808,14.6921209655474,532073.416651776,0.0,1.0
2019-12-23,19.51,19.61,19.24,19.37,229064,14.5135837993838,14.5879742852853,14.3127294874497,14.4094371191217,307921.096661856,0.0,1.0
2019-12-24,19.23,19.52,19.21,19.5,72529,14.3052904388596,14.521022847974,14.2904123416793,14.5061447507937,97497.6828300724,0.0,1.0
2019-12-26,19.46,19.49,19.22,19.22,135278,14.4763885564331,14.4987057022035,14.2978513902694,14.2978513902694,181848.523182265,0.0,1.0
2019-12-27,19.36,19.59,19.25,19.47,116567,14.4019980705316,14.573096188105,14.3201685360399,14.4838276050232,156696.113202347,0.0,1.0
2019-12-30,19.16,19.48,19.07,19.31,137617,14.2532170987285,14.4912666536134,14.1862656614172,14.3648028275808,184992.742461996,0.0,1.0
2019-12-31,18.97,19.17,18.95,19.17,105350,14.1118751755157,14.2606561473187,14.0969970783354,14.2606561473187,141617.572090448,0.0,1.0
2020-01-02,19.41,19.46,18.91,19.05,251021,14.4391933134823,14.4763885564331,14.0672408839748,14.1713875642369,337436.967856824,0.0,1.0
2020-01-03,19.36,19.5,19.22,19.34,196300,14.4019980705316,14.5061447507937,14.2978513902694,14.3871199733513,263877.830103037,0.0,1.0
2020-01-06,19.0,19.43,18.89,19.34,181395,14.1341923212861,14.4540714106626,14.0523627867945,14.3871199733513,243841.665774532,0.0,1.0
2020-01-07,18.96,19.16,18.9,19.0,227061,14.1044361269255,14.2532170987285,14.0598018353846,14.1341923212861,305228.548043943,0.0,1.0
2020-01-08,19.35,19.36,18.81,18.97,241251,14.3945590219414,14.4019980705316,13.9928503980733,14.1118751755157,324303.567958166,0.0,1.0
2020-01-09,19.39,19.5,19.01,19.36,226368,14.424315216302,14.5061447507937,14.1416313698763,14.4019980705316,304296.977303945,0.0,1.0
2020-01-10,20.06,20.22,19.41,19.41,212233,14.9227314718421,15.0417562492845,14.4391933134823,14.4391933134823,285295.891575435,0.0,1.0
2020-01-13,19.85,20.2,19.78,20.06,285503,14.7665114514489,15.0268781521042,14.7144381113179,14.9227314718421,383789.669525765,0.0,1.0
2020-01-14,19.48,19.95,19.31,19.87,371562,14.4912666536134,14.8409019373504,14.3648028275808,14.7813895486292,499475.16204149,0.0,1.0
2020-01-15,19.22,19.5,19.02,19.5,582067,14.2978513902694,14.5061447507937,14.1490704184664,14.5061447507937,782448.175927587,0.0,1.0
2020-01-16,19.22,19.46,19.09,19.24,148250,14.2978513902694,14.4763885564331,14.2011437585975,14.3127294874497,199286.236947404,0.0,1.0
2020-01-17,19.34,19.38,19.18,19.26,76658,14.3871199733513,14.4168761677119,14.2680951959088,14.3276075846301,103048.123790314,0.0,1.0
2020-01-21,19.0,19.35,18.91,19.35,285539,14.1341923212861,14.3945590219414,14.0672408839748,14.3945590219414,383838.06281096,0.0,1.0
2020-01-22,18.26,18.94,18.17,18.94,238294,13.583702725615,14.0895580297452,13.5167512883036,14.0895580297452,320328.597282594,0.0,1.0
2020-01-23,18.29,18.31,18.12,18.27,119015,13.6060198713854,13.6208979685657,13.4795560453529,13.5911417742051,159986.856595584,0.0,1.0
2020-01-24,18.18,18.3,18.08,18.23,73022,13.5241903368938,13.6134589199756,13.4497998509923,13.5613855798445,98160.4019856545,0.0,1.0
2020-01-27,17.82,18.02,17.66,18.0,304131,13.2563845876484,13.4051655594514,13.137359810206,13.3902874622711,408830.506098149,0.0,1.0
2020-01-28,18.13,18.14,17.75,17.86,175745,13.486995093943,13.4944341425332,13.2043112475173,13.286140782009,236246.608514816,0.0,1.0
2020-01-29,18.12,18.2,17.87,18.1,258293,13.4795560453529,13.5390684340741,13.2935798305991,13.4646779481726,347212.411466143,0.0,1.0
2020-01-30,18.12,18.24,17.86,18.0,352996,13.4795560453529,13.5688246284347,13.286140782009,13.3902874622711,474517.669460274,0.0,1.0
2020-01-31,17.82,18.14,17.72,18.04,348567,13.2563845876484,13.4944341425332,13.1819941017469,13.4200436566317,468563.951123409,0.0,1.0
2020-02-03,18.09,18.15,17.83,17.83,164514,13.4572388995824,13.5018731911233,13.2638236362385,13.2638236362385,221149.247792008,0.0,1.0
2020-02-04,18.38,18.54,18.17,18.26,181132,13.6729713086968,13.7919960861392,13.5167512883036,13.583702725615,243488.125941026,0.0,1.0
2020-02-05,18.58,18.76,18.47,18.47,255510,13.8217522804998,13.9556551551225,13.7399227460082,13.7399227460082,343471.341669013,0.0,1.0
2020-02-06,18.51,18.69,18.36,18.64,135815,13.7696789403688,13.9035818149915,13.6580932115165,13.8663865720407,182570.389686418,0.0,1.0
2020-02-07,18.43,18.54,18.23,18.31,286992,13.7101665516476,13.7919960861392,13.5613855798445,13.6208979685657,385791.26957173,0.0,1.0
2020-02-10,18.55,18.7,18.29,18.42,300935,13.7994351347294,13.9110208635816,13.6060198713854,13.7027275030574,404534.257779202,0.0,1.0
2020-02-11,18.97,18.99,18.59,18.59,508376,14.1118751755157,14.126753272696,13.82919132909,13.82919132909,683388.465392061,0.0,1.0
2020-02-12,18.78,19.14,18.66,19.01,283503,13.9705332523028,14.2383390015482,13.881264669221,14.1416313698763,381101.153681618,0.0,1.0
2020-02-13,18.61,18.73,18.49,18.72,429486,13.8440694262703,13.9333380093521,13.7548008431885,13.9258989607619,577339.957919678,0.0,1.0
2020-02-14,18.18,18.57,17.96,18.57,332159,13.5241903368938,13.8143132319097,13.3605312679105,13.8143132319097,446507.367138027,0.0,1.0
2020-02-18,17.96,18.21,17.93,18.21,116575,13.3605312679105,13.5465074826642,13.33821412214,13.5465074826642,156706.867265724,0.0,1.0
2020-02-19,17.55,17.99,17.5,17.98,187325,13.0555302757143,13.3828484136809,13.0183350327635,13.3754093650908,251813.115252427,0.0,1.0
2020-02-20,17.39,17.49,17.07,17.49,194737,12.9365054982719,13.0108959841734,12.6984559433871,13.0108959841734,261776.754970836,0.0,1.0
2020-02-21,17.28,17.4,17.11,17.3,331617,12.8546759637802,12.943944546862,12.7282121377477,12.8695540609605,445778.779344265,0.0,1.0
2020-02-24,16.69,16.9,16.58,16.87,428489,12.4157720969613,12.5719921173545,12.3339425624697,12.5496749715841,575999.732771375,0.0,1.0
2020-02-25,16.35,16.75,16.28,16.68,334781,12.1628444448962,12.4604063885023,12.1107711047652,12.4083330483712,450032.011409706,0.0,1.0
2020-02-26,16.2,16.51,16.09,16.39,331281,12.051258716044,12.2818692223386,11.9694291815523,12.1926006392568,445327.108682446,0.0,1.0
2020-02-27,16.14,16.49,16.01,16.14,1173019,12.0066244245031,12.2669911251583,11.9099167928311,12.0066244245031,1576840.08349279,0.0,1.0
2020-02-28,15.94,16.09,15.62,16.0,895321,11.8578434527001,11.9694291815523,11.6197938978152,11.902477744241,1203542.34704881,0.0,1.0
2020-03-02,16.15,16.18,15.74,15.98,716006,12.0140634730932,12.0363806188637,11.709062480897,11.8875996470607,962496.737752194,0.0,1.0
2020-03-03,16.28,16.72,16.04,16.05,651072,12.1107711047652,12.4380892427318,11.9322339386016,11.9396729871917,875208.693840267,0.0,1.0
2020-03-04,16.25,16.5,16.02,16.42,458710,12.0884539589947,12.2744301737485,11.9173558414213,12.2149177850273,616624.551434358,0.0,1.0
2020-03-05,15.7,16.22,15.61,16.01,332766,11.6793062865364,12.0661368132243,11.6123548492251,11.9099167928311,447323.331696728,0.0,1.0
2020-03-06,15.38,15.71,15.26,15.5,587343,11.4412567316516,11.6867453351266,11.3519881485698,11.5305253147334,789540.480724445,0.0,1.0
2020-03-09,14.21,15.0,14.19,14.88,728871,10.570888046604,11.1585728852259,10.5560099494237,11.0693043021441,979790.615919669,0.0,1.0
2020-03-10,14.67,14.87,14.36,14.5,507989,10.9130842817509,11.0618652535539,10.6824737754563,10.7866204557184,682868.237576221,0.0,1.0
2020-03-11,14.03,14.74,13.97,14.49,668503,10.4369851719813,10.965157621882,10.3923508804404,10.7791814071282,898640.453679932,0.0,1.0
2020-03-12,13.9,14.46,12.34,13.53,474053,10.3402775403093,10.7568642613578,9.17978596024584,10.0650327424738,637249.500732734,0.0,1.0
2020-03-13,14.21,14.5,13.46,14.4,384137,10.570888046604,10.7866204557184,10.0129594023427,10.7122299698169,516379.205411566,0.0,1.0
2020-03-16,12.65,13.12,12.0,12.2,448760,9.41039646654051,9.76003175027758,8.92685830818072,9.07563927998373,603249.185109725,0.0,1.0
2020-03-17,12.55,13.16,12.45,12.73,741168,9.336005980639,9.78978794463819,9.26161549473749,9.46990885526171,996320.955587408,0.0,1.0
2020-03-18,12.25,12.45,11.25,12.0,970222,9.11283452293448,9.26161549473749,8.36892966391942,8.92685830818072,1304228.60967004,0.0,1.0
2020-03-19,12.39,12.89,11.92,12.06,305281,9.21698120319659,9.58893363270412,8.86734591945951,8.97149259972162,410376.402708535,0.0,1.0
2020-03-20,12.36,13.3,12.31,12.7,487234,9.19466405742614,9.8939346249003,9.15746881447539,9.44759170949126,654968.164403583,0.0,1.0
2020-03-23,12.23,12.55,11.93,12.22,338844,9.09795642575418,9.336005980639,8.87478496804966,9.09051737716403,455493.731347089,0.0,1.0
2020-03-24,12.58,12.96,12.32,12.69,227848,9.35832312640945,9.64100697283518,9.16490786306554,9.44015266090111,306286.479028614,0.0,1.0
2020-03-25,12.96,13.29,12.48,12.59,361369,9.64100697283518,9.88649557631014,9.28393264050795,9.3657621749996,485773.141041796,0.0,1.0
2020-03-26,13.5,14.23,13.01,13.01,307519,10.0427155967033,10.5857661437843,9.67820221578593,9.67820221578593,413384.851938136,0.0,1.0
2020-03-27,13.15,13.4,12.87,13.15,146989,9.78234889604804,9.9683251108018,9.57405553552382,9.78234889604804,197591.127707669,0.0,1.0
2020-03-30,13.24,13.28,12.96,13.14,297488,9.84930033335939,9.87905652771999,9.64100697283518,9.77490984745789,399900.600721816,0.0,1.0
2020-03-31,13.38,13.93,13.14,13.24,313089,9.9534470136215,10.3625946860798,9.77490984745789,9.84930033335939,420872.368564085,0.0,1.0
2020-04-01,13.26,13.48,13.05,13.05,228211,9.86417843053969,10.027837499523,9.70795841014653,9.70795841014653,306774.444654327,0.0,1.0
2020-04-02,13.7,13.77,13.21,13.25,250917,10.1914965685063,10.2435699086374,9.82698318758894,9.85673938194954,337297.165032929,0.0,1.0
2020-04-03,13.63,13.82,13.42,13.61,187884,10.1394232283753,10.2807651515881,9.9832032079821,10.124545131195,252564.555430866,0.0,1.0
2020-04-06,14.09,14.27,13.83,13.86,270671,10.4816194635222,10.6155223381449,10.2882042001783,10.3105213459487,363851.636025569,0.0,1.0
2020-04-07,14.4,14.9,14.32,14.45,394898,10.7122299698169,11.0841823993244,10.6527175810957,10.7494252127676,530844.764910998,0.0,1.0
2020-04-08,14.75,14.94,14.42,14.56,415379,10.9725966704721,11.113938593685,10.7271080669972,10.8312547472593,558376.51141299,0.0,1.0
2020-04-09,15.12,15.27,14.8,14.86,270245,11.2478414683077,11.35942719716,11.0097919134229,11.0544262049638,363278.982150766,0.0,1.0
2020-04-13,15.14,15.22,14.46,15.15,149406,11.262719565488,11.3222319542092,10.7568642613578,11.2701586140782,200840.199105321,0.0,1.0
2020-04-14,15.37,15.63,15.08,15.08,289227,11.4338176830615,11.6272329464054,11.2180852739471,11.2180852739471,388795.686027565,0.0,1.0
2020-04-15,14.77,15.27,14.74,15.12,290853,10.9874747676524,11.35942719716,10.965157621882,11.2478414683077,390981.449408859,0.0,1.0
2020-04-16,15.39,15.59,14.55,14.57,596665,11.7726428389493,11.9256336490721,11.1300814364335,11.1453805174458,780001.098786375,0.4354684,1.0
2020-04-17,14.88,15.62,14.81,15.51,308408,11.3825162731362,11.9485822705905,11.3289694895932,11.864437325023,403171.928761545,0.0,1.0
2020-04-20,14.48,14.89,14.4,14.8,178549,11.0765346528906,11.3901658136423,11.0153383288414,11.321319949087,233411.405373548,0.0,1.0
2020-04-21,13.78,14.24,13.62,14.24,143878,10.5410668174608,10.8929456807432,10.4186741693625,10.8929456807432,188087.114362642,0.0,1.0
2020-04-22,13.83,14.07,13.71,13.8,259359,10.5793145199915,10.7629034921388,10.4875200339178,10.556365898473,339051.737541392,0.0,1.0
2020-04-23,13.84,14.04,13.52,13.84,215806,10.5869640604976,10.7399548706204,10.3421787643011,10.5869640604976,282116.291595271,0.0,1.0
2020-04-24,13.57,14.07,13.38,13.88,207258,10.3804264668318,10.7629034921388,10.2350851972152,10.6175622225222,270941.764193085,0.0,1.0
2020-04-27,13.57,13.76,13.52,13.66,307509,10.3804264668318,10.5257677364485,10.3421787643011,10.4492723313871,401996.694772947,0.0,1.0
2020-04-28,13.95,14.12,13.55,13.72,420098,10.6711090060651,10.8011511946695,10.3651273858195,10.4951695744239,549180.698713617,0.0,1.0
2020-04-29,14.49,14.65,14.09,14.09,221749,11.0841841933967,11.2065768414949,10.7782025731511,10.7782025731511,289885.385693446,0.0,1.0
2020-04-30,14.22,14.45,14.06,14.4,151065,10.8776465997309,11.0535860313721,10.7552539516327,11.0153383288414,197482.449931141,0.0,1.0
2020-05-01,13.46,14.1,13.33,14.1,122533,10.2962815212643,10.7858521136572,10.1968374946845,10.7858521136572,160183.477558749,0.0,1.0
2020-05-04,13.83,13.89,13.24,13.33,197909,10.5793145199915,10.6252117630283,10.1279916301292,10.1968374946845,258720.115072465,0.0,1.0
2020-05-05,13.66,14.17,13.66,13.89,122956,10.4492723313871,10.8393988972002,10.4492723313871,10.6252117630283,160736.451949381,0.0,1.0
2020-05-06,13.94,13.95,13.67,13.77,191521,10.663459465559,10.6711090060651,10.4569218718932,10.5334172769546,250369.286686274,0.0,1.0
2020-05-07,13.61,14.0,13.47,14.0,315040,10.4110246288564,10.7093567085958,10.3039310617704,10.7093567085958,411841.730555101,0.0,1.0
2020-05-08,13.86,14.11,13.7,13.7,160129,10.6022631415099,10.7935016541634,10.4798704934116,10.4798704934116,209331.527653815,0.0,1.0
2020-05-11,13.16,13.95,13.13,13.95,149108,10.0667953060801,10.6711090060651,10.0438466845617,10.6711090060651,194924.126331926,0.0,1.0
2020-05-12,13.27,13.45,13.18,13.18,185574,10.1509402516476,10.2886319807581,10.0820943870924,10.0820943870924,242594.963515848,0.0,1.0
2020-05-13,12.86,13.35,12.77,13.28,233885,9.83730909089589,10.2121365756967,9.76846322634063,10.1585897921538,305750.390905536,0.0,1.0
2020-05-14,12.89,12.91,12.53,12.64,213840,9.86025771241431,9.87555679342659,9.58487425419328,9.66901919976082,279546.202583491,0.0,1.0
2020-05-15,12.92,13.16,12.77,12.83,201842,9.88320633393273,10.0667953060801,9.76846322634063,9.81436046937747,263861.60036409,0.0,1.0
2020-05-18,13.5,13.62,13.13,13.13,274994,10.3268796832888,10.4186741693625,10.0438466845617,10.0438466845617,359490.873705784,0.0,1.0
2020-05-19,13.33,13.69,13.28,13.5,353645,10.1968374946845,10.4722209529055,10.1585897921538,10.3268796832888,462308.814125694,0.0,1.0
2020-05-20,13.73,13.76,13.42,13.51,141468,10.5028191149301,10.5257677364485,10.2656833592397,10.334529223795,184936.598330907,0.0,1.0
2020-05-21,13.48,13.93,13.45,13.72,160399,10.3115806022766,10.6558099250529,10.2886319807581,10.4951695744239,209684.490030814,0.0,1.0
2020-05-22,13.44,13.55,13.34,13.55,293682,10.280982440252,10.3651273858195,10.2044870351906,10.3651273858195,383921.09926639,0.0,1.0
2020-05-26,13.83,14.04,13.63,13.71,423544,10.5793145199915,10.7399548706204,10.4263237098687,10.4875200339178,553685.544458575,0.0,1.0
2020-05-27,14.05,14.15,13.74,13.88,254439,10.7476044111265,10.8240998161879,10.5104686554362,10.6175622225222,332619.978671629,0.0,1.0
2020-05-28,14.18,14.45,13.88,14.14,337147,10.8470484377064,11.0535860313721,10.6175622225222,10.8164502756818,440741.50562297,0.0,1.0
2020-05-29,14.01,14.23,13.52,14.21,316692,10.717006249102,10.8852961402371,10.3421787643011,10.8699970592248,414001.337395112,0.0,1.0
2020-06-01,14.47,14.64,13.98,13.98,137599,11.0688851123844,11.1989273009888,10.6940576275836,10.6940576275836,179878.778195313,0.0,1.0
2020-06-02,15.01,15.03,14.57,14.57,172102,11.481960299716,11.4972593807282,11.1453805174458,11.1453805174458,224983.448171642,0.0,1.0
2020-06-03,15.71,15.84,15.15,15.15,231766,12.0174281351458,12.1168721617256,11.5890538668019,11.5890538668019,302980.289880121,0.0,1.0
2020-06-04,15.54,15.87,15.21,15.61,193168,11.8873859465414,12.139820783244,11.6349511098388,11.9409327300844,252522.357185969,0.0,1.0
2020-06-05,15.75,16.08,15.67,15.67,152837,12.0480262971703,12.3004611338729,11.9868299731212,11.9868299731212,199798.928938707,0.0,1.0
2020-06-08,16.54,16.62,15.86,15.86,204058,12.6523399971554,12.7135363212045,12.1321712427379,12.1321712427379,266758.50639161,0.0,1.0
2020-06-09,16.11,16.27,15.76,16.27,125103,12.3234097553914,12.4458024034896,12.0556758376765,12.4458024034896,163543.156480557,0.0,1.0
2020-06-10,15.47,16.14,15.42,16.14,94376,11.8338391629984,12.3463583769098,11.7955914604677,12.3463583769098,123374.730709968,0.0,1.0
2020-06-11,14.84,14.99,14.74,14.99,125509,11.3519181111116,11.4666612187037,11.2754227060502,11.4666612187037,164073.90731412,0.0,1.0
2020-06-12,15.18,15.39,14.89,15.09,143608,11.6120024883203,11.7726428389493,11.3901658136423,11.5431566237651,187734.151985644,0.0,1.0
2020-06-15,15.0,15.05,14.41,14.88,221008,11.4743107592098,11.5125584617405,11.0229878693476,11.3825162731362,288916.700058793,0.0,1.0
2020-06-16,15.36,15.61,15.24,15.34,112031,11.7496942174309,11.9409327300844,11.6578997313572,11.7343951364186,146454.548361537,0.0,1.0
2020-06-17,15.23,15.57,15.2,15.43,176006,11.650250190851,11.9103345680598,11.6273015693326,11.8032410009738,230087.022689441,0.0,1.0
2020-06-18,14.95,15.21,14.93,15.12,82264,11.4360630566791,11.6349511098388,11.4207639756668,11.5661052452835,107541.09993139,0.0,1.0
2020-06-19,15.05,15.3,14.96,15.13,114957,11.5125584617405,11.703796974394,11.4437125971853,11.5737547857896,150279.61471376,0.0,1.0
2020-06-22,15.03,15.14,14.88,14.97,135148,11.4972593807282,11.5814043262958,11.3825162731362,11.4513621376914,176674.664172997,0.0,1.0
2020-06-23,15.31,15.36,15.11,15.11,86112,11.7114465149002,11.7496942174309,11.5584557047774,11.5584557047774,112571.467437661,0.0,1.0
2020-06-24,15.08,15.21,14.65,15.21,175548,11.5355070832589,11.6349511098388,11.2065768414949,11.6349511098388,229488.293916605,0.0,1.0
2020-06-25,15.25,15.26,14.82,14.99,257214,11.6655492718633,11.6731988123695,11.3366190300993,11.4666612187037,336247.647546344,0.0,1.0
2020-06-26,14.58,15.26,14.56,15.26,90454,11.153030057952,11.6731988123695,11.1377309769397,11.6731988123695,118247.625367036,0.0,1.0
2020-06-29,14.91,14.98,14.685,14.69,133261,11.4054648946546,11.4590116781975,11.2333502332664,11.2371750035195,174207.84933819,0.0,1.0
2020-06-30,14.32,14.97,14.15,14.97,270091,10.9541420047923,11.4513621376914,10.8240998161879,11.4513621376914,353081.338393087,0.0,1.0
2020-07-01,15.04,15.04,14.35,14.35,107911,11.5049089212344,11.5049089212344,10.9770906263107,10.9770906263107,141068.603942139,0.0,1.0
2020-07-02,15.38,15.48,15.07,15.23,197870,11.7649932984431,11.8414887035045,11.5278575427528,11.650250190851,258669.131618011,0.0,1.0
2020-07-06,15.87,15.9,15.5,15.61,134178,12.139820783244,12.1627694047624,11.8567877845168,11.9409327300844,175406.614151925,0.0,1.0
2020-07-07,15.61,15.82,15.61,15.74,134550,11.9409327300844,12.1015730807133,11.9409327300844,12.0403767566642,175892.917871346,0.0,1.0
2020-07-08,15.25,15.8,15.15,15.74,153177,11.6655492718633,12.086273999701,11.5890538668019,12.0403767566642,200243.400080114,0.0,1.0
2020-07-09,14.69,15.21,14.63,15.21,171982,11.2371750035195,11.6349511098388,11.1912777604827,11.6349511098388,224826.576004087,0.0,1.0
2020-07-10,14.75,14.96,14.67,14.77,109299,11.2830722465563,11.4437125971853,11.2218759225072,11.2983713275686,142883.092013529,0.0,1.0
2020-07-13,14.99,15.36,14.75,14.8,144253,11.4666612187037,11.7496942174309,11.2830722465563,11.321319949087,188577.339886253,0.0,1.0
2020-07-14,15.2,15.2,14.64,14.93,163102,11.6273015693326,11.6273015693326,11.1989273009888,11.4207639756668,213218.035604997,0.0,1.0
2020-07-15,14.8,15.35,14.8,15.27,151817,11.321319949087,11.7420446769247,11.321319949087,11.6808483528756,198465.515514487,0.0,1.0
2020-07-16,14.5,14.82,14.47,14.7,74097,11.0918337339028,11.3366190300993,11.0688851123844,11.2448245440256,96864.6416611906,0.0,1.0
2020-07-17,15.05,15.06,14.55,14.55,178336,11.5125584617405,11.5202080022467,11.1300814364335,11.1300814364335,233132.957276139,0.0,1.0
2020-07-20,14.96,15.2,14.8,15.04,168040,11.4437125971853,11.6273015693326,11.321319949087,11.5049089212344,219673.325299896,0.0,1.0
2020-07-21,14.81,15.21,14.74,15.11,148550,11.3289694895932,11.6349511098388,11.2754227060502,11.5584557047774,194194.670752794,0.0,1.0
2020-07-22,14.93,14.9574,14.68,14.73,82070,11.4207639756668,11.4417237166537,11.2295254630134,11.2677731655441,107287.489927175,0.0,1.0
2020-07-23,14.81,15.04,14.76,14.92,111765,11.3289694895932,11.5049089212344,11.2907217870625,11.4131144351607,146106.815056789,0.0,1.0
2020-07-24,14.92,15.02,14.55,14.71,121866,11.4131144351607,11.4896098402221,11.1300814364335,11.2524740845318,159311.529760754,0.0,1.0
2020-07-27,15.2,15.39,14.93,15.02,105551,11.6273015693326,11.7726428389493,11.4207639756668,11.4896098402221,137983.451313553,0.0,1.0
2020-07-28,15.22,15.32,15.1,15.13,98858,11.6426006503449,11.7190960554063,11.5508061642712,11.5737547857896,129233.906168157,0.0,1.0
2020-07-29,15.25,15.4,15.1,15.32,140966,11.6655492718633,11.7802923794554,11.5508061642712,11.7190960554063,184280.349763302,0.0,1.0
2020-07-30,15.03,15.2,14.89,15.11,80031,11.4972593807282,11.6273015693326,11.3901658136423,11.5584557047774,104621.970346799,0.0,1.0
2020-07-31,14.97,15.05,14.71,15.0,106036,11.4513621376914,11.5125584617405,11.2524740845318,11.4743107592098,138617.476324088,0.0,1.0
2020-08-03,14.96,15.18,14.89,14.97,104013,11.4437125971853,11.6120024883203,11.3901658136423,11.4513621376914,135972.873032719,0.0,1.0
2020-08-04,14.73,15.33,14.72,15.04,180165,11.2677731655441,11.7267455959124,11.2601236250379,11.5049089212344,235523.950563292,0.0,1.0
2020-08-05,14.32,14.82,14.28,14.66,136307,10.9541420047923,11.3366190300993,10.9235438427678,11.2142263820011,178189.787857968,0.0,1.0
2020-08-06,14.36,14.42,13.72,14.3,209223,10.9847401668169,11.0306374098537,10.4951695744239,10.93884292378,273510.545936801,0.0,1.0
2020-08-07,14.45,14.51,14.22,14.26,212896,11.0535860313721,11.099483274409,10.8776465997309,10.9082447617555,278312.141532057,0.0,1.0
2020-08-10,14.0,14.53,13.96,14.42,131782,10.7093567085958,11.1147823554213,10.6787585465713,11.0306374098537,172274.399873072,0.0,1.0
2020-08-11,14.06,14.33,13.99,14.01,137984,10.7552539516327,10.9617915452985,10.7017071680897,10.717006249102,180382.076399553,0.0,1.0
2020-08-12,14.25,14.36,13.98,14.09,99967,10.9005952212493,10.9847401668169,10.6940576275836,10.7782025731511,130683.666449981,0.0,1.0
2020-08-13,14.29,14.5,14.18,14.2,178182,10.9311933832739,11.0918337339028,10.8470484377064,10.8623475187186,232931.637994442,0.0,1.0
2020-08-14,13.84,14.2,13.75,14.18,407939,10.5869640604976,10.8623475187186,10.5181181959423,10.8470484377064,533285.626336077,0.0,1.0
2020-08-17,13.79,13.89,13.64,13.82,197130,10.5487163579669,10.6252117630283,10.4339732503748,10.5716649794853,257701.75325142,0.0,1.0
2020-08-18,13.78,13.99,13.61,13.8,180533,10.5410668174608,10.7017071680897,10.4110246288564,10.556365898473,236005.025210462,0.0,1.0
2020-08-19,13.74,13.9,13.67,13.78,114798,10.5104686554362,10.6328613035344,10.4569218718932,10.5410668174608,150071.759091749,0.0,1.0
2020-08-20,13.78,13.86,13.54,13.7,103528,10.5410668174608,10.6022631415099,10.3574778453134,10.4798704934116,135338.848022183,0.0,1.0
2020-08-21,13.67,13.81,13.645,13.67,122021,10.4569218718932,10.5640154389792,10.4377980206279,10.4569218718932,159514.156310514,0.0,1.0
2020-08-24,13.68,13.89,13.59,13.79,235553,10.4645714123994,10.6252117630283,10.3957255478441,10.5487163579669,307930.914034553,0.0,1.0
2020-08-25,13.77,13.8948,13.67,13.77,133686,10.5334172769546,10.6288835424712,10.4569218718932,10.5334172769546,174763.438264949,0.0,1.0
2020-08-26,13.51,13.72,13.41,13.72,184375,10.334529223795,10.4951695744239,10.2580338187336,10.4951695744239,241027.549108357,0.0,1.0
2020-08-27,13.53,13.63,13.38,13.62,169839,10.3498283048073,10.4263237098687,10.2350851972152,10.4186741693625,222025.100545162,0.0,1.0
2020-08-28,13.66,13.6674,13.51,13.54,165082,10.4492723313871,10.4549329913616,10.334529223795,10.3574778453134,215806.426369658,0.0,1.0
2020-08-31,13.2,13.7047,13.2,13.55,165477,10.0973934681046,10.4834657774495,10.0973934681046,10.3651273858195,216322.797254529,0.0,1.0
2020-09-01,12.95,13.28,12.9,13.16,672025,9.90615495545115,10.1585897921538,9.86790725292045,10.0667953060801,878516.820011085,0.0,1.0
2020-09-02,13.53,13.6,12.89,13.04,1379451,10.3498283048073,10.4033750883502,9.86025771241431,9.97500082000641,1803312.23671903,0.0,1.0
2020-09-03,13.42,13.64,13.36,13.55,152833,10.2656833592397,10.4339732503748,10.2197861162029,10.3651273858195,199793.699866455,0.0,1.0
2020-09-04,13.46,13.52,13.285,13.5,224891,10.2962815212643,10.3421787643011,10.1624145624068,10.3268796832888,293992.821947268,0.0,1.0
2020-09-08,13.77,13.81,13.16,13.31,183392,10.5334172769546,10.5640154389792,10.0667953060801,10.1815384136722,239742.504602468,0.0,1.0
2020-09-09,13.58,14.12,13.56,13.85,202953,10.388076007338,10.8011511946695,10.3727769263257,10.5946136010037,265313.975182038,0.0,1.0
2020-09-10,13.35,13.65,13.3,13.54,214402,10.2121365756967,10.4416227908809,10.173888873166,10.3574778453134,280280.887234876,0.0,1.0
2020-09-11,13.3,13.44,13.19,13.37,136997,10.173888873166,10.280982440252,10.0897439275985,10.227435656709,179091.802821412,0.0,1.0
2020-09-14,13.57,13.64,13.35,13.35,77186,10.3804264668318,10.4339732503748,10.2121365756967,10.2121365756967,100902.792707676,0.0,1.0
2020-09-15,13.46,13.74,13.38,13.62,156204,10.2962815212643,10.5104686554362,10.2350851972152,10.4186741693625,204200.500506695,0.0,1.0
2020-09-16,13.37,13.64,13.21,13.43,207789,10.227435656709,10.4339732503748,10.1050430086108,10.2733328997459,271635.923534517,0.0,1.0
2020-09-17,13.39,13.42,13.21,13.25,170174,10.2427347377213,10.2656833592397,10.1050430086108,10.1356411706353,222463.035346254,0.0,1.0
2020-09-18,13.21,13.54,13.2,13.44,114186,10.1050430086108,10.3574778453134,10.0973934681046,10.280982440252,149271.711037217,0.0,1.0
2020-09-21,13.04,13.13,12.9,13.02,139507,9.97500082000641,10.0438466845617,9.86790725292045,9.95970173899413,182373.045659442,0.0,1.0
2020-09-22,13.0,13.1174,12.96,13.02,203282,9.94440265798185,10.0342082635239,9.91380449595729,9.95970173899413,265744.066374753,0.0,1.0
2020-09-23,12.79,13.1,12.79,13.02,272976,9.78376230735291,10.0208980630432,9.78376230735291,9.95970173899413,356852.806754728,0.0,1.0
2020-09-24,12.94,12.98,12.69,12.76,187559,9.89850541494501,9.92910357696957,9.70726690229152,9.76081368583449,245189.890620824,0.0,1.0
2020-09-25,13.08,13.09,12.82,12.97,327588,10.005598982031,10.0132485225371,9.80671092887133,9.92145403646343,428245.33020913,0.0,1.0
2020-09-28,12.92,13.3,12.8801,13.21,152800,9.88320633393273,10.173888873166,9.85268466731323,10.1050430086108,199750.560020377,0.0,1.0
2020-09-29,12.72,12.92,12.66,12.87,214210,9.73021552380994,9.88320633393273,9.68431828077309,9.84495863140203,280029.891766786,0.0,1.0
2020-09-30,12.97,12.97,12.7,12.8,129136,9.92145403646343,9.92145403646343,9.71491644279766,9.79141184785905,168815.368578478,0.0,1.0
2020-10-01,12.77,13.01,12.69,12.98,99701,9.76846322634063,9.95205219848799,9.70726690229152,9.92910357696957,130335.933145233,0.0,1.0
2020-10-02,12.66,12.73,12.62,12.64,95672,9.68431828077309,9.73786506431608,9.65372011874854,9.66901919976082,125068.950119565,0.0,1.0
2020-10-05,12.51,12.65,12.34,12.44,267044,9.569575173181,9.67666874026696,9.43953298457662,9.51602838963802,349098.092605246,0.0,1.0
2020-10-06,12.27,12.55,12.24,12.4,192330,9.38598620103364,9.60017333520556,9.36303757951522,9.48543022761346,251426.866549209,0.0,1.0
2020-10-07,12.37,12.43,12.2,12.21,135954,9.46248160609504,9.50837884913188,9.33243941749066,9.3400889579968,177728.322231743,0.0,1.0
2020-10-08,12.34,12.47,12.2,12.38,165206,9.43953298457662,9.53897701115644,9.33243941749066,9.47013114660118,215968.527609466,0.0,1.0
2020-10-09,12.52,12.69,12.3,12.43,138669,9.57722471368714,9.70726690229152,9.40893482255206,9.50837884913188,181277.555022681,0.0,1.0
2020-10-12,12.46,12.6,12.4,12.55,123913,9.5313274706503,9.63842103773626,9.48543022761346,9.60017333520556,161987.507485635,0.0,1.0
2020-10-13,12.22,12.54,12.22,12.32,140020,9.34773849850294,9.59252379469942,9.34773849850294,9.42423390356434,183043.674175741,0.0,1.0
2020-10-14,12.3,12.35,12.07,12.2,219284,9.40893482255206,9.44718252508276,9.23299539091084,9.33243941749066,286662.969918248,0.0,1.0
2020-10-15,12.2,12.28,12.06,12.16,171723,9.33243941749066,9.39363574153978,9.2253458504047,9.3018412554661,224487.99357578,0.0,1.0
2020-10-16,12.21,12.3,12.1,12.29,210861,9.3400889579968,9.40893482255206,9.25594401242926,9.40128528204592,275651.851023931,0.0,1.0
2020-10-19,12.21,12.34,12.15,12.25,248523,9.3400889579968,9.43953298457662,9.29419171495996,9.37068712002136,324886.180811153,0.0,1.0
2020-10-20,12.15,12.28,12.11,12.25,251799,9.29419171495996,9.39363574153978,9.2635935529354,9.37068712002136,329168.790985412,0.0,1.0
2020-10-21,12.23,12.34,12.15,12.21,288752,9.35538803900908,9.43953298457662,9.29419171495996,9.3400889579968,377476.267715994,0.0,1.0
2020-10-22,12.25,12.35,12.11,12.29,596694,9.37068712002136,9.44718252508276,9.2635935529354,9.40128528204592,780039.009560202,0.0,1.0
2020-10-23,12.34,12.4,12.24,12.36,505436,9.43953298457662,9.48543022761346,9.36303757951522,9.4548320655889,660740.340670545,0.0,1.0
2020-10-26,12.03,12.29,11.9,12.19,490280,9.20239722888628,9.40128528204592,9.10295320230646,9.32478987698452,640927.385908314,0.0,1.0
2020-10-27,11.83,12.13,11.82,12.03,349330,9.04940641876349,9.27889263394768,9.04175687825735,9.20239722888628,456667.95243402,0.0,1.0
2020-10-28,11.53,11.76,11.49,11.73,391378,8.81992020357929,8.9958596352205,8.78932204155473,8.97291101370209,511635.959945387,0.0,1.0
2020-10-29,11.41,11.7,11.35,11.56,363204,8.72812571750561,8.94996239218367,8.68222847446877,8.84286882509771,474804.989539535,0.0,1.0
2020-10-30,10.76,11.41,10.72,11.41,917253,8.23090558460652,8.72812571750561,8.20030742258196,8.72812571750561,1199095.55255478,0.0,1.0
2020-11-02,10.99,11.14,10.88,10.98,290008,8.40684501624773,8.52158812383983,8.3227000706802,8.39919547574159,379118.196403073,0.0,1.0
2020-11-03,11.02,11.28,10.88,11.18,270774,8.42979363776615,8.62868169092579,8.3227000706802,8.55218628586439,353974.202480089,0.0,1.0
2020-11-04,11.25,11.37,10.87,11.08,271046,8.60573306940737,8.69752755548105,8.31505053017406,8.47569088080299,354329.779393214,0.0,1.0
2020-11-05,11.79,11.82,11.36,11.39,375524,9.01880825673893,9.04175687825735,8.68987801497491,8.71282663649333,490910.532075209,0.0,1.0
2020-11-06,12.15,12.25,11.82,11.82,289371,9.29419171495996,9.37068712002136,9.04175687825735,9.04175687825735,378285.466646967,0.0,1.0
2020-11-09,12.96,13.18,12.55,12.64,286007,9.91380449595729,10.0820943870924,9.60017333520556,9.66901919976082,373887.816883167,0.0,1.0
2020-11-10,13.72,13.82,12.82,12.82,348853,10.4951695744239,10.5716649794853,9.80671092887133,9.80671092887133,456044.385567989,0.0,1.0
2020-11-11,13.78,13.88,13.52,13.88,893499,10.5410668174608,10.6175622225222,10.3421787643011,10.6175622225222,1168042.70698721,0.0,1.0
2020-11-12,13.82,14.05,13.66,13.71,334789,10.5716649794853,10.7476044111265,10.4492723313871,10.4875200339178,437658.967530511,0.0,1.0
2020-11-13,14.15,14.17,13.75,13.87,226733,10.8240998161879,10.8393988972002,10.5181181959423,10.609912682016,296400.809719243,0.0,1.0
2020-11-16,14.54,14.59,14.15,14.23,552756,11.1224318959274,11.1606795984581,10.8240998161879,10.8852961402371,722600.265409839,0.0,1.0
2020-11-17,14.38,14.43,14.195,14.28,281491,11.0000392478292,11.0382869503599,10.8585227484656,10.9235438427678,367984.194310836,0.0,1.0
2020-11-18,14.46,14.5,14.34,14.4,247516,11.0612355718783,11.0918337339028,10.9694410858046,11.0153383288414,323569.761871751,0.0,1.0
2020-11-19,14.3,14.49,14.09,14.49,354692,10.93884292378,11.0841841933967,10.7782025731511,11.0841841933967,463677.523787616,0.0,1.0
2020-11-20,14.1,14.41,14.07,14.11,190498,10.7858521136572,11.0229878693476,10.7629034921388,10.7935016541634,249031.951457866,0.0,1.0
2020-11-23,14.31,14.36,14.125,14.19,423263,10.9464924642862,10.9847401668169,10.8049759649226,10.8546979782125,553318.202132884,0.0,1.0
2020-11-24,14.7,14.84,14.21,14.25,296735,11.2448245440256,11.3519181111116,10.8699970592248,10.9005952212493,387912.188662609,0.0,1.0
2020-11-25,14.68,14.73,14.52,14.6,414000,11.2295254630134,11.2677731655441,11.1071328149151,11.1683291389642,541208.978065679,0.0,1.0
2020-11-27,14.49,14.72,14.46,14.65,383380,11.0841841933967,11.2601236250379,11.0612355718783,11.2065768414949,501180.429977828,0.0,1.0
2020-11-30,14.31,14.38,14.11,14.33,1145681,10.9464924642862,11.0000392478292,10.7935016541634,10.9617915452985,1497712.18164074,0.0,1.0
2020-12-01,15.39,15.41,14.41,14.46,500516,11.7726428389493,11.7879419199616,11.0229878693476,11.0612355718783,654308.581800778,0.0,1.0
2020-12-02,15.02,15.42,14.96,15.4,279235,11.4896098402221,11.7955914604677,11.4437125971853,11.7802923794554,365034.997560798,0.0,1.0
2020-12-03,15.36,15.49,15.03,15.03,146083,11.7496942174309,11.8491382440107,11.4972593807282,11.4972593807282,190969.64044147,0.0,1.0
2020-12-04,15.76,15.79,15.39,15.44,162308,12.0556758376765,12.0786244591949,11.7726428389493,11.81089054148,212180.064763005,0.0,1.0
2020-12-07,15.29,15.74,15.22,15.74,122470,11.6961474338879,12.0403767566642,11.6426006503449,12.0403767566642,160101.119670782,0.0,1.0
2020-12-08,15.24,15.49,15.15,15.21,90908,11.6578997313572,11.8491382440107,11.5890538668019,11.6349511098388,118841.12506762,0.0,1.0
2020-12-09,15.42,15.6,15.28,15.4,119178,11.7955914604677,11.9332831895782,11.6884978933817,11.7802923794554,155797.593207516,0.0,1.0
2020-12-10,15.39,15.62,15.3,15.39,105001,11.7726428389493,11.9485822705905,11.703796974394,11.7726428389493,137264.453878924,0.0,1.0
2020-12-11,15.28,15.53,15.23,15.33,104943,11.6884978933817,11.8797364060352,11.650250190851,11.7267455959124,137188.632331273,0.0,1.0
2020-12-14,14.99,15.36,14.91,15.32,132579,11.4666612187037,11.7496942174309,11.4054648946546,11.7190960554063,173316.292519251,0.0,1.0
2020-12-15,15.03,15.32,14.97,15.04,147488,11.4972593807282,11.7190960554063,11.4513621376914,11.5049089212344,192806.352069931,0.0,1.0
2020-12-16,15.14,15.29,14.91,15.02,102194,11.5814043262958,11.6961474338879,11.4054648946546,11.4896098402221,133594.952426194,0.0,1.0
2020-12-17,15.31,15.7,15.3,15.63,126545,11.7114465149002,12.0097785946396,11.703796974394,11.9562318110966,165428.237027346,0.0,1.0
2020-12-18,15.53,15.62,15.39,15.39,207478,11.8797364060352,11.9485822705905,11.7726428389493,11.7726428389493,271229.363166937,0.0,1.0
2020-12-21,15.07,15.49,14.96,15.22,135449,11.5278575427528,11.8491382440107,11.4437125971853,11.6426006503449,177068.151859948,0.0,1.0
2020-12-22,15.03,15.3,14.95,15.01,153198,11.6190093909286,11.8277341105261,11.5571650295663,11.603548300588,198172.310782165,0.1591599,1.0
2020-12-23,14.98,15.1699,14.92,15.05,98353,11.5803566650772,11.7271597178608,11.5339733940555,11.6344704812691,127226.47346805,0.0,1.0
2020-12-24,15.03,15.12,14.86,15.04,37755,11.6190093909286,11.6885842974611,11.4875901230338,11.6267399360988,48838.7289232278,0.0,1.0
2020-12-28,15.06,15.24,14.94,14.98,96550,11.6422010264394,11.7813508395044,11.5494344843961,11.5803566650772,124894.167064962,0.0,1.0
2020-12-29,14.9,15.2135,14.83,15.06,124402,11.5185123037149,11.7608648948032,11.464398487523,11.6422010264394,160922.67396391,0.0,1.0
2020-12-30,14.92,15.17,14.77,14.8,129609,11.5339733940555,11.7272370233125,11.4180152165013,11.4412068520122,167658.292067558,0.0,1.0
2020-12-31,14.7,14.89,14.64,14.83,50479,11.3639014003094,11.5107817585447,11.3175181292877,11.464398487523,65298.1114373094,0.0,1.0
2021-01-04,14.83,15.21,14.72,14.94,189004,11.464398487523,11.7581592039936,11.3793624906499,11.5494344843961,244489.872107159,0.0,1.0
2021-01-05,15.13,15.33,14.88,14.88,151995,11.6963148426314,11.8509257460369,11.5030512133744,11.5030512133744,196616.146276943,0.0,1.0
2021-01-06,15.74,15.97,15.25,15.32,174354,12.1678780980183,12.3456806369347,11.7890813846747,11.8431952008666,225539.074100927,0.0,1.0
2021-01-07,15.46,15.88,15.28,15.79,112132,11.9514228332505,12.2761057304022,11.8122730201855,12.2065308238697,145050.572152547,0.0,1.0
2021-01-08,15.65,15.68,15.44,15.49,168507,12.0983031914858,12.1214948269967,11.93596174291,11.9746144687614,217975.571306222,0.0,1.0
2021-01-11,15.61,15.74,15.524,15.59,172900,12.0673810108047,12.1678780980183,12.0008983223403,12.0519199204642,223658.223568431,0.0,1.0
2021-01-12,16.0,16.02,15.62,15.63,294785,12.3688722724456,12.3843333627861,12.075111555975,12.0828421011453,381324.982270791,0.0,1.0
2021-01-13,16.38,16.5048,15.86,15.89,214355,12.6626329889162,12.7591101926412,12.2606446400617,12.2838362755725,277283.160861833,0.0,1.0
2021-01-14,16.53,16.63,16.25,16.47,258951,12.7785911664703,12.8558966181731,12.5621359017025,12.7322078954487,334971.200990567,0.0,1.0
2021-01-15,16.42,16.53,16.09,16.22,506115,12.6935551695973,12.7785911664703,12.4384471789781,12.5389442661917,654695.094397549,0.0,1.0
2021-01-19,16.77,16.84,16.6,16.71,425428,12.964124250557,13.018238066749,12.8327049826623,12.9177409795354,550320.82554234,0.0,1.0
2021-01-20,16.9,17.0,16.77,16.77,143797,13.0646213377706,13.1419267894734,12.964124250557,12.964124250557,186011.460812434,0.0,1.0
2021-01-21,16.56,17.08,16.42,17.02,251351,12.8017828019812,13.2037711508357,12.6935551695973,13.157387879814,325140.07028426,0.0,1.0
2021-01-22,16.5,16.6,16.35,16.41,572083,12.7553995309595,12.8327049826623,12.6394413534053,12.685824624427,740029.308928275,0.0,1.0
2021-01-25,16.47,16.64,16.315,16.32,900302,12.7322078954487,12.8636271633434,12.6123844453094,12.6162497178945,1164603.50488783,0.0,1.0
2021-01-26,16.61,16.7,16.4425,16.55,352951,12.8404355278326,12.9100104343651,12.7109488962304,12.7940522568109,456566.764989596,0.0,1.0
2021-01-27,16.42,16.7,16.41,16.57,350741,12.6935551695973,12.9100104343651,12.685824624427,12.8095133471515,453707.975665789,0.0,1.0
2021-01-28,16.6,16.61,16.33,16.52,403644,12.8327049826623,12.8404355278326,12.6239802630648,12.7708606213001,522141.700370478,0.0,1.0
2021-01-29,16.45,16.715,16.32,16.54,770913,12.7167468051081,12.9216062521205,12.6162497178945,12.7863217116406,997229.798182822,0.0,1.0
2021-02-01,16.91,17.01,16.4,16.5,333845,13.0723518829409,13.1496573346437,12.6780940792567,12.7553995309595,431851.819821879,0.0,1.0
2021-02-02,17.15,17.39,16.865,16.9,159614,13.2578849670276,13.4434180511143,13.0375644296747,13.0646213377706,206471.854810015,0.0,1.0
2021-02-03,17.36,17.55,17.21,17.21,221624,13.4202264156035,13.5671067738387,13.3042682380493,13.3042682380493,286686.119954481,0.0,1.0
2021-02-04,17.45,17.54,17.21,17.3,224788,13.489801322136,13.5593762286685,13.3042682380493,13.3738431445818,290778.974895895,0.0,1.0
2021-02-05,17.26,17.44,17.13,17.44,205946,13.3429209639007,13.4820707769657,13.242423876687,13.4820707769657,266405.532163239,0.0,1.0
2021-02-08,17.82,17.83,17.2501,17.35,162632,13.7758314934363,13.7835620386065,13.3352677241821,13.4124958704332,210375.848556281,0.0,1.0
2021-02-09,18.11,18.14,17.61,17.8,163922,14.0000173033743,14.0232089388852,13.6134900448604,13.7603704030957,212044.553636694,0.0,1.0
2021-02-10,18.56,18.61,18.12,18.17,361320,14.3478918360369,14.3865445618883,14.0077478485446,14.046400574396,467392.650894999,0.0,1.0
2021-02-11,17.58,18.76,17.55,18.52,431243,13.5902984093496,14.5025027394424,13.5671067738387,14.3169696553558,557842.934102491,0.0,1.0
2021-02-12,17.69,17.84,17.6,17.8,103723,13.6753344062226,13.7912925837768,13.6057594996901,13.7603704030957,134172.943453953,0.0,1.0
2021-02-16,17.49,17.875,17.44,17.75,117830,13.5207235028171,13.8183494918728,13.4820707769657,13.7217176772443,152421.333042615,0.0,1.0
2021-02-17,17.52,17.59,17.19,17.43,187714,13.5439151383279,13.5980289545199,13.2888071477087,13.4743402317954,242821.167026747,0.0,1.0
2021-02-18,17.05,17.42,17.0,17.37,106026,13.1805795153248,13.4666096866251,13.1419267894734,13.4279569607737,137152.034771929,0.0,1.0
2021-02-19,17.22,17.34,16.77,17.08,166687,13.3119987832196,13.4047653252629,12.964124250557,13.2037711508357,215621.274216026,0.0,1.0
2021-02-22,16.78,17.41,16.78,17.26,153593,12.9718547957273,13.4588791414548,12.9718547957273,13.3429209639007,198683.270864928,0.0,1.0
2021-02-23,17.09,17.1,16.55,16.78,279429,13.2115016960059,13.2192322411762,12.7940522568109,12.9718547957273,361460.923964738,0.0,1.0
2021-02-24,17.29,17.5,16.93,17.11,463931,13.3661125994115,13.5284540479874,13.0878129732815,13.2269627863465,600127.14469824,0.0,1.0
2021-02-25,17.01,17.53,16.94,17.28,389643,13.1496573346437,13.5516456834982,13.0955435184518,13.3583820542412,504030.429183772,0.0,1.0
2021-02-26,17.3,17.65,17.0,17.08,1427845,13.3738431445818,13.6444122255415,13.1419267894734,13.2037711508357,1847017.21359784,0.0,1.0
2021-03-01,17.6,17.75,17.44,17.74,340917,13.6057594996901,13.7217176772443,13.4820707769657,13.713987132074,440999.945658062,0.0,1.0
2021-03-02,17.9,18.11,17.75,17.75,341476,13.8376758547985,14.0000173033743,13.7217176772443,13.7217176772443,441723.051192906,0.0,1.0
2021-03-03,18.15,18.36,17.83,17.95,1540241,14.0309394840555,14.1932809326313,13.7835620386065,13.8763285806499,1992409.28818544,0.0,1.0
2021-03-04,17.74,18.36,17.6638,18.12,500901,13.713987132074,14.1932809326313,13.6550803778765,14.0077478485446,647950.421305095,0.0,1.0
2021-03-05,17.95,18.09,17.59,17.9,1285875,13.8763285806499,13.9845562130338,13.5980289545199,13.8376758547985,1663369.10486441,0.0,1.0
2021-03-08,17.7,18.17,17.63,17.98,241744,13.6830649513929,14.046400574396,13.628951135201,13.8995202161607,312712.744929594,0.0,1.0
2021-03-09,18.09,18.34,17.6,17.71,308570,13.9845562130338,14.1778198422907,13.6057594996901,13.6907954965632,399156.842374266,0.0,1.0
2021-03-10,18.38,18.735,18.28,18.5,289422,14.2087420229719,14.4831763765167,14.1314365712691,14.3015085650152,374387.567273697,0.0,1.0
2021-03-11,18.38,18.6,18.29,18.43,242669,14.2087420229719,14.378814016718,14.1391671164394,14.2473947488233,313909.297022137,0.0,1.0
2021-03-12,18.33,18.51,18.14,18.31,135807,14.1700892971205,14.3092391101855,14.0232089388852,14.1546282067799,175675.837872515,0.0,1.0
2021-03-15,18.68,18.68,18.17,18.33,414864,14.4406583780802,14.4406583780802,14.046400574396,14.1700892971205,536655.553860576,0.0,1.0
2021-03-16,18.38,18.76,18.19,18.63,245393,14.2087420229719,14.5025027394424,14.0618616647366,14.4020056522288,317432.981238449,0.0,1.0
2021-03-17,18.4,18.475,18.145,18.23,126098,14.2242031133124,14.2821822020895,14.0270742114703,14.0927838454177,163116.568395211,0.0,1.0
2021-03-18,18.31,18.53,18.29,18.46,275182,14.1546282067799,14.324700200526,14.1391671164394,14.2705863843341,355967.132897675,0.0,1.0
2021-03-19,18.71,18.88,18.37,18.37,195474,14.463850013591,14.5952692814858,14.2010114778016,14.2010114778016,252859.268905816,0.0,1.0
2021-03-22,18.62,18.89,18.52,18.73,356040,14.3942751070585,14.6029998266561,14.3169696553558,14.4793111039316,460562.602193779,0.0,1.0
2021-03-23,18.42,18.68,18.35,18.66,294329,14.239664203653,14.4406583780802,14.185550387461,14.4251972877397,380735.114428413,0.0,1.0
2021-03-24,18.29,18.75,18.29,18.62,270762,14.1391671164394,14.4947721942722,14.1391671164394,14.3942751070585,350249.55425006,0.0,1.0
2021-03-25,18.32,18.4,18.02,18.22,110561,14.1623587519502,14.2242031133124,13.9304423968418,14.0850533002474,143018.373949967,0.0,1.0
2021-03-26,18.33,18.49,18.05,18.36,69493,14.1700892971205,14.2937780198449,13.9536340323527,14.1932809326313,89894.0481806879,0.0,1.0
2021-03-29,18.15,18.27,17.87,18.13,268015,14.0309394840555,14.1237060260988,13.8144842192877,14.0154783937149,346696.117927662,0.0,1.0
2021-03-30,17.81,18.06,17.75,18.06,155987,13.768100948266,13.9613645775229,13.7217176772443,13.9613645775229,201780.077037414,0.0,1.0
2021-03-31,17.67,18.06,17.63,18.0,273015,13.6598733158821,13.9613645775229,13.628951135201,13.9149813065013,353163.967076548,0.0,1.0
2021-04-01,17.85,17.91,17.43,17.71,352501,13.7990231289471,13.8454063999688,13.4743402317954,13.6907954965632,455984.658566197,0.0,1.0
2021-04-05,17.85,18.03,17.65,17.85,220104,13.7990231289471,13.9381729420121,13.6444122255415,13.7990231289471,284719.893813221,0.0,1.0
2021-04-06,18.1,18.34,17.7,17.89,258980,13.9922867582041,14.1778198422907,13.6830649513929,13.8299453096282,335008.714515628,0.0,1.0
2021-04-07,18.1,18.28,18.05,18.15,108461,13.9922867582041,14.1314365712691,13.9536340323527,14.0309394840555,140301.877307435,0.0,1.0
2021-04-08,18.3,18.555,18.08,18.19,270998,14.1468976616096,14.3440265634517,13.9768256678635,14.0618616647366,350554.836729889,0.0,1.0
2021-04-09,18.61,18.67,18.26,18.31,143796,14.3865445618883,14.4329278329099,14.1159754809285,14.1546282067799,186010.167242603,0.0,1.0
2021-04-12,18.55,18.81,18.49,18.64,91197,14.3401612908666,14.5411554652938,14.2937780198449,14.4097361973991,117969.687766167,0.0,1.0
2021-04-13,18.65,18.73,18.49,18.55,204234,14.4174667425694,14.4793111039316,14.2937780198449,14.3401612908666,264190.940614661,0.0,1.0
2021-04-14,19.17,19.26,18.56,18.56,361793,14.8194550914239,14.8890299979564,14.3478918360369,14.3478918360369,468004.509424483,0.0,1.0
2021-04-15,19.15,19.31,18.82,18.91,417227,15.1388659886858,15.2653525974685,14.8779873580714,14.9491360755116,527773.814496498,0.4331803,1.0
2021-04-16,19.19,19.5,19.04,19.23,304056,15.1704876408815,15.4155554453981,15.0519064451476,15.2021092930772,384617.474277904,0.0,1.0
2021-04-19,18.86,19.235,18.83,19.05,152746,14.909609010267,15.2060619996016,14.8858927711203,15.0598118581966,193216.975577042,0.0,1.0
2021-04-20,18.81,19.0,18.59,18.74,137173,14.8700819450224,15.0202847929519,14.6961628579461,14.81474405368,173517.815136433,0.0,1.0
2021-04-21,19.08,19.09,18.79,18.89,195467,15.0835280973433,15.0914335103922,14.8542711189246,14.9333252494138,247257.162643327,0.0,1.0
2021-04-22,18.77,19.1,18.71,19.1,155339,14.8384602928267,15.0993389234412,14.7910278145332,15.0993389234412,196497.006593705,0.0,1.0
2021-04-23,18.79,18.85,18.51,18.85,206152,14.8542711189246,14.9017035972181,14.6329195535548,14.9017035972181,260773.217951096,0.0,1.0
2021-04-26,18.89,19.01,18.71,18.75,112100,14.9333252494138,15.0281902060009,14.7910278145332,14.8226494667289,141801.572297712,0.0,1.0
2021-04-27,18.88,19.0,18.75,18.75,204164,14.9254198363649,15.0202847929519,14.8226494667289,14.8226494667289,258258.485339786,0.0,1.0
2021-04-28,18.84,19.12,18.74,18.84,235663,14.8937981841692,15.115149749539,14.81474405368,14.8937981841692,298103.335703797,0.0,1.0
2021-04-29,18.55,19.06,18.51,18.89,247413,14.6645412057505,15.0677172712455,14.6329195535548,14.9333252494138,312966.569196197,0.0,1.0
2021-04-30,18.33,18.715,18.25,18.5,138664,14.4906221186742,14.7949805210577,14.4273788142828,14.6250141405058,175403.864594914,0.0,1.0
2021-05-03,18.53,18.64,18.34,18.46,298139,14.6487303796526,14.7356899231908,14.4985275317231,14.5933924883102,377132.729377945,0.0,1.0
2021-05-04,18.61,18.65,18.39,18.44,133561,14.711973684044,14.7435953362397,14.5380545969677,14.5775816622123,168948.793913066,0.0,1.0
2021-05-05,18.67,18.85,18.6,18.62,291372,14.7594061623375,14.9017035972181,14.7040682709951,14.7198790970929,368572.771842364,0.0,1.0
2021-05-06,19.17,19.32,18.71,18.88,304820,15.1546768147836,15.2732580105175,14.7910278145332,14.9254198363649,385583.900693922,0.0,1.0
2021-05-07,19.08,19.385,18.89,19.23,213926,15.0835280973433,15.3246431953355,14.9333252494138,15.2021092930772,270606.986220878,0.0,1.0
2021-05-10,18.81,19.31,18.76,19.22,203204,14.8700819450224,15.2653525974685,14.8305548797778,15.1942038800282,257044.127539557,0.0,1.0
2021-05-11,18.68,18.78,18.38,18.58,159573,14.7673115753864,14.8463657058757,14.5301491839188,14.6882574448972,201852.830475137,0.0,1.0
2021-05-12,18.27,18.65,18.21,18.61,296776,14.4431896403806,14.7435953362397,14.3957571620871,14.711973684044,375408.594292827,0.0,1.0
2021-05-13,18.21,18.52,18.06,18.25,233131,14.3957571620871,14.6408249666037,14.2771759663533,14.4273788142828,294900.467005691,0.0,1.0
2021-05-14,18.84,18.94,18.25,18.33,214389,14.8937981841692,14.9728523146584,14.4273788142828,14.4906221186742,271192.66086828,0.0,1.0
2021-05-17,17.47,18.58,17.36,18.51,522215,13.8107565964669,14.6882574448972,13.7237970529287,14.6329195535548,660579.019424171,0.0,1.0
2021-05-18,18.41,18.84,17.89,17.98,435750,14.5538654230655,14.8937981841692,14.1427839445216,14.2139326619619,551204.595260733,0.0,1.0
2021-05-19,18.0,18.37,17.87,18.23,223412,14.2297434880597,14.5222437708699,14.1269731184238,14.4115679881849,282606.359234403,0.0,1.0
2021-05-20,18.17,18.27,17.91,18.07,252667,14.3641355098914,14.4431896403806,14.1585947706194,14.2850813794022,319612.648240375,0.0,1.0
2021-05-21,17.95,18.35,17.79,18.23,82817,14.1902164228151,14.506432944772,14.0637298140324,14.4115679881849,104759.864522566,0.0,1.0
2021-05-24,17.69,18.41,17.66,18.19,220014,13.9846756835432,14.5538654230655,13.9609594443964,14.3799463359893,278308.038604003,0.0,1.0
2021-05-25,17.49,17.83,17.4,17.69,230805,13.8265674225647,14.0953514662281,13.7554187051244,13.9846756835432,291958.179252216,0.0,1.0
2021-05-26,17.59,17.64,17.34,17.49,134218,13.9056215530539,13.9451486182985,13.7079862268309,13.8265674225647,169779.870032599,0.0,1.0
2021-05-27,17.55,17.87,17.51,17.64,248137,13.8739999008582,14.1269731184238,13.8423782486626,13.9451486182985,313882.39737054,0.0,1.0
2021-05-28,17.96,18.07,17.62,17.62,193485,14.1981218358641,14.2850813794022,13.9293377922007,13.9293377922007,244750.019768267,0.0,1.0
2021-06-01,17.92,18.31,17.89,18.08,221606,14.1665001836684,14.4748112925763,14.1427839445216,14.2929867924511,280321.848622718,0.0,1.0
2021-06-02,18.23,18.36,17.92,17.94,521140,14.4115679881849,14.5143383578209,14.1665001836684,14.1823110097662,659219.191679125,0.0,1.0
2021-06-03,18.22,18.35,18.11,18.14,262469,14.403662575136,14.506432944772,14.3167030315979,14.3404192707447,332011.747363142,0.0,1.0
2021-06-04,18.22,18.47,18.18,18.31,505055,14.403662575136,14.6012979013591,14.3720409229403,14.4748112925763,638872.373745059,0.0,1.0
2021-06-07,18.27,18.4,18.26,18.28,159552,14.4431896403806,14.5459600100166,14.4352842273317,14.4510950534296,201826.266398257,0.0,1.0
2021-06-08,18.25,18.35,18.2,18.32,79594,14.4273788142828,14.506432944772,14.3878517490382,14.4827167056252,100682.911199501,0.0,1.0
2021-06-09,18.26,18.33,18.105,18.16,251787,14.4352842273317,14.4906221186742,14.3127503250734,14.3562300968425,318499.486923497,0.0,1.0
2021-06-10,18.37,18.48,18.22,18.22,454556,14.5222437708699,14.609203314408,14.403662575136,14.403662575136,574993.358584823,0.0,1.0
2021-06-11,18.27,18.46,18.27,18.46,332067,14.4431896403806,14.5933924883102,14.4431896403806,14.5933924883102,420050.157967747,0.0,1.0
2021-06-14,18.66,18.71,18.27,18.27,97517,14.7515007492886,14.7910278145332,14.4431896403806,14.4431896403806,123354.71833859,0.0,1.0
2021-06-15,18.81,18.99,18.68,18.98,244023,14.8700819450224,15.012379379903,14.7673115753864,15.0044739668541,308678.368214136,0.0,1.0
2021-06-16,18.85,19.02,18.63,18.78,203535,14.9017035972181,15.0360956190498,14.7277845101418,14.8463657058757,257462.827989428,0.0,1.0
2021-06-17,18.58,18.88,18.49,18.82,267374,14.6882574448972,14.9254198363649,14.6171087274569,14.8779873580714,338216.356748693,0.0,1.0
2021-06-18,18.27,18.56,18.24,18.42,105657,14.4431896403806,14.6724466187994,14.4194734012339,14.5617708361145,133651.460519709,0.0,1.0
2021-06-21,18.42,18.69,18.25,18.29,60998,14.5617708361145,14.7752169884354,14.4273788142828,14.4590004664785,77159.7886442089,0.0,1.0
2021-06-22,18.91,19.0,18.16,18.46,227923,14.9491360755116,15.0202847929519,14.3562300968425,14.5933924883102,288312.575939443,0.0,1.0
2021-06-23,18.89,19.14,18.785,18.87,172973,14.9333252494138,15.1309605756369,14.8503184124001,14.917514423316,218803.241436683,0.0,1.0
2021-06-24,19.7,19.71,18.95,18.96,325298,15.5736637063765,15.5815691194254,14.9807577277073,14.9886631407563,411487.670520081,0.0,1.0
2021-06-25,19.6,19.92,19.5,19.7,146966,15.4946095758873,15.7475827934528,15.4155554453981,15.5736637063765,185905.529654822,0.0,1.0
2021-06-28,19.32,19.66,19.24,19.59,65181,15.2732580105175,15.5420420541808,15.2100147061261,15.4867041628384,82451.0997675035,0.0,1.0
2021-06-29,19.99,20.05,19.24,19.31,266370,15.8029206847952,15.8503531630888,15.2100147061261,15.2653525974685,336946.340882619,0.0,1.0
2021-06-30,20.14,20.24,19.93,20.0,232937,15.9215018805291,16.0005560110183,15.7554882065017,15.8108260978442,294655.06553356,0.0,1.0
2021-07-01,20.21,20.46,20.0,20.42,229081,15.9768397718715,16.1744750980946,15.8108260978442,16.1428534458989,289777.39503597,0.0,1.0
2021-07-02,20.82,21.005,19.58,20.22,243354,16.4590699678558,16.6053201092608,15.4787987497894,15.9847451849204,307832.112622099,0.0,1.0
2021-07-06,20.85,21.39,20.7,21.16,430064,16.4827862070025,16.9096785116443,16.3642050112687,16.7278540115191,544012.055206453,0.0,1.0
2021-07-07,20.85,20.89,20.1,20.8,282852,16.4827862070025,16.5144078591982,15.8898802283334,16.4432591417579,357795.346365321,0.0,1.0
2021-07-08,20.69,20.74,20.35,20.54,202888,16.3562995982198,16.3958266634644,16.0875155545564,16.2377184024859,256644.401430314,0.0,1.0
2021-07-09,20.94,21.025,20.72,20.79,145556,16.5539349244428,16.6211309353587,16.3800158373665,16.435353728709,184121.941635734,0.0,1.0
2021-07-12,20.82,21.14,20.585,21.0,192928,16.4590699678558,16.7120431854213,16.2732927612061,16.6013674027364,244045.439252925,0.0,1.0
2021-07-13,20.39,21.0,20.3,20.82,291161,16.1191372067521,16.6013674027364,16.0479884893118,16.4590699678558,368305.866117522,0.0,1.0
2021-07-14,20.61,20.84,20.38,20.5,257251,16.2930562938284,16.4748807939536,16.1112317937032,16.2060967502903,325411.206736474,0.0,1.0
2021-07-15,20.29,20.67,20.23,20.59,221926,16.0400830762629,16.3404887721219,15.9926505979694,16.2772454677306,280726.634556129,0.0,1.0
2021-07-16,19.83,20.35,19.69,20.35,114188,15.6764340760125,16.0875155545564,15.5657582933276,16.0875155545564,144442.800513212,0.0,1.0
2021-07-19,20.27,20.315,19.47,19.57,519863,16.0242722501651,16.0598466088852,15.3918392062513,15.4708933367405,657603.842813606,0.0,1.0
2021-07-20,20.63,20.83,20.2,20.36,128690,16.3088671199262,16.4669753809047,15.9689343588226,16.0954209676053,162787.19303294,0.0,1.0
2021-07-21,20.31,20.72,20.19,20.59,226208,16.0558939023607,16.3800158373665,15.9610289457737,16.2772454677306,286143.176327573,0.0,1.0
2021-07-22,20.54,20.76,20.31,20.31,182963,16.2377184024859,16.4116374895622,16.0558939023607,16.0558939023607,231440.152295329,0.0,1.0
2021-07-23,20.5,20.62,20.31,20.52,68810,16.2060967502903,16.3009617068773,16.0558939023607,16.2219075763881,87041.625243582,0.0,1.0
2021-07-26,20.59,20.62,20.3,20.55,59775,16.2772454677306,16.3009617068773,16.0479884893118,16.2456238155349,75612.7474049573,0.0,1.0
2021-07-27,20.61,20.77,20.45,20.56,209069,16.2930562938284,16.4195429026112,16.1665696850457,16.2535292285838,264463.094725338,0.0,1.0
2021-07-28,20.82,20.87,20.46,20.52,133726,16.4590699678558,16.4985970331004,16.1744750980946,16.2219075763881,169157.51165998,0.0,1.0
2021-07-29,21.39,21.58,20.745,20.91,143516,16.9096785116443,17.0598813595738,16.3997793699889,16.5302186852961,181541.431310245,0.0,1.0
2021-07-30,21.26,21.43,21.09,21.18,159358,16.8069081420083,16.94130016384,16.6725161201767,16.743664837617,201580.864926127,0.0,1.0
2021-08-02,20.75,21.78,20.58,21.38,174212,16.4037320765133,17.2179896205523,16.2693400546816,16.9017730985954,220370.521972605,0.0,1.0
2021-08-03,21.0,21.04,20.28,20.82,192974,16.6013674027364,16.6329890549321,16.032177663214,16.4590699678558,244103.627230853,0.0,1.0
2021-08-04,21.18,21.3,20.78,20.78,126744,16.743664837617,16.838529794204,16.4274483156601,16.4274483156601,160325.58857539,0.0,1.0
2021-08-05,20.97,21.82,20.81,21.82,139369,16.5776511635896,17.249611272748,16.4511645548068,17.249611272748,176295.658604459,0.0,1.0
2021-08-06,20.76,21.06,20.46,21.05,190716,16.4116374895622,16.6487998810299,16.1744750980946,16.640894467981,241247.356488229,0.0,1.0
2021-08-09,20.83,20.96,20.59,20.74,45240,16.4669753809047,16.5697457505407,16.2772454677306,16.3958266634644,57226.6113358473,0.0,1.0
2021-08-10,21.17,21.45,20.76,20.79,106076,16.735759424568,16.9571109899379,16.4116374895622,16.435353728709,134181.477101268,0.0,1.0
2021-08-11,21.01,21.4,20.83,21.3,107280,16.6092728157853,16.9175839246932,16.4669753809047,16.838529794204,135704.484175723,0.0,1.0
2021-08-12,20.53,21.0,20.5,20.98,108963,16.229812989437,16.6013674027364,16.2060967502903,16.5855565766385,137833.405194252,0.0,1.0
2021-08-13,20.03,20.48,19.75,20.03,114096,15.8345423369909,16.1902859241924,15.6131907716211,15.8345423369909,144326.424557358,0.0,1.0
2021-08-16,20.1,20.18,19.76,20.06,166307,15.8898802283334,15.9531235327248,15.62109618467,15.8582585761377,210371.044461334,0.0,1.0
2021-08-17,20.33,20.37,19.81,20.02,91941,16.0717047284586,16.1033263806543,15.6606232499146,15.826636923942,116301.32344892,0.0,1.0
2021-08-18,20.29,20.61,20.16,20.35,217813,16.0400830762629,16.2930562938284,15.9373127066269,16.0875155545564,275523.870355768,0.0,1.0
2021-08-19,20.48,20.53,19.9501,20.16,217058,16.1902859241924,16.229812989437,15.77137808673,15.9373127066269,274568.828544129,0.0,1.0
2021-08-20,20.48,20.6,20.34,20.54,62647,16.1902859241924,16.2851508807795,16.0796101415075,16.2377184024859,79245.7011573129,0.0,1.0
2021-08-23,20.12,20.52,20.04,20.5,82411,15.9056910544312,16.2219075763881,15.8424477500398,16.2060967502903,104246.292369552,0.0,1.0
2021-08-24,19.7,20.19,19.57,20.05,193383,15.5736637063765,15.9610289457737,15.4708933367405,15.8503531630888,244620.994251993,0.0,1.0
2021-08-25,19.98,19.99,19.51,19.73,93011,15.7950152717463,15.8029206847952,15.423460858447,15.5973799455233,117654.82641376,0.0,1.0
2021-08-26,20.0,20.1,19.78,20.04,106548,15.8108260978442,15.8898802283334,15.6369070107679,15.8424477500398,134778.536353047,0.0,1.0
2021-08-27,20.04,21.035,20.01,20.04,220818,15.8424477500398,16.6290363484076,15.8187315108931,15.8424477500398,279325.063261697,0.0,1.0
2021-08-30,20.04,20.43,19.91,20.1,81289,15.8424477500398,16.1507588589478,15.7396773804039,15.8898802283334,102827.011690533,0.0,1.0
2021-08-31,20.29,20.42,20.0,20.09,96195,16.0400830762629,16.1428534458989,15.8108260978442,15.8819748152845,121682.44645119,0.0,1.0
2021-09-01,20.14,20.31,19.72,20.13,120875,15.9215018805291,16.0558939023607,15.5894745324743,15.9135964674801,152901.561565441,0.0,1.0
2021-09-02,19.97,20.21,19.825,20.1,58173,15.7871098586974,15.9768397718715,15.672481369488,15.8898802283334,73586.2878258233,0.0,1.0
2021-09-03,20.12,20.15,19.84,20.06,79000,15.9056910544312,15.929407293578,15.6843394890614,15.8582585761377,99931.527310609,0.0,1.0
2021-09-07,19.96,20.36,19.9,20.23,50701,15.7792044456485,16.0954209676053,15.7317719673549,15.9926505979694,64134.5362806983,0.0,1.0
2021-09-08,19.56,19.94,19.36,19.88,73282,15.4629879236916,15.7633936195506,15.3048796627131,15.7159611412571,92698.5086629877,0.0,1.0
2021-09-09,19.48,19.76,19.35,19.65,51066,15.3997446193002,15.62109618467,15.2969742496642,15.5341366411319,64596.2452359943,0.0,1.0
2021-09-10,19.1,19.61,19.09,19.61,119042,15.0993389234412,15.5025149889362,15.0914335103922,15.5025149889362,150582.897140626,0.0,1.0
2021-09-13,18.85,19.385,18.771,19.09,144961,14.9017035972181,15.3246431953355,14.8392508341316,15.0914335103922,183369.2927908,0.0,1.0
2021-09-14,18.65,19.08,18.5,18.88,227609,14.7435953362397,15.0835280973433,14.6250141405058,14.9254198363649,287915.379742283,0.0,1.0
2021-09-15,18.65,18.87,18.54,18.54,164107,14.7435953362397,14.917514423316,14.6566357927015,14.6566357927015,207588.14116914,0.0,1.0
2021-09-16,18.67,18.85,18.19,18.63,323049,14.7594061623375,14.9017035972181,14.3799463359893,14.7277845101418,408642.784381834,0.0,1.0
2021-09-17,18.03,18.58,18.0,18.58,170515,14.2534597272065,14.6882574448972,14.2297434880597,14.6882574448972,215693.979485677,0.0,1.0
2021-09-20,17.67,18.05,17.51,17.81,100339,13.9688648574453,14.2692705533044,13.8423782486626,14.0795406401302,126924.42428885,0.0,1.0
2021-09-21,17.55,17.87,17.4,17.84,121955,13.8739999008582,14.1269731184238,13.7554187051244,14.103256879277,154267.714090701,0.0,1.0
2021-09-22,17.91,18.27,17.58,17.58,162291,14.1585947706194,14.4431896403806,13.897716140005,13.897716140005,205290.980997039,0.0,1.0
2021-09-23,17.82,18.09,17.74,17.85,74836,14.0874460531791,14.3008922055,14.0242027487878,14.1111622923259,94664.2503521107,0.0,1.0
2021-09-24,17.68,17.91,17.61,17.64,79048,13.9767702704942,14.1585947706194,13.9214323791518,13.9451486182985,99992.2452006206,0.0,1.0
2021-09-27,17.5,17.83,17.5,17.57,71130,13.8344728356136,14.0953514662281,13.8344728356136,13.8898107269561,89976.3232608054,0.0,1.0
2021-09-28,17.45,17.75,17.03,17.35,153232,13.794945770369,14.0321081618367,13.4629184223143,13.7158916398798,193831.744213408,0.0,1.0
2021-09-29,17.32,17.66,17.3,17.65,138690,13.692175400733,13.9609594443964,13.6763645746352,13.9530540313475,175436.753452005,0.0,1.0
2021-09-30,17.29,17.55,17.21,17.37,169416,13.6684591615863,13.8739999008582,13.6052158571949,13.7317024659777,214303.792795621,0.0,1.0
2021-10-01,16.99,17.29,16.9,17.09,161950,13.4312967701186,13.6684591615863,13.3601480526783,13.5103509006078,204859.630986748,0.0,1.0
2021-10-04,16.43,17.01,16.37,16.86,102683,12.988593639379,13.4471075962165,12.9411611610854,13.3285264004826,129889.481251079,0.0,1.0
2021-10-05,16.47,16.88,16.3,16.44,181302,13.0202152915747,13.3443372265805,12.885823269743,12.9964990524279,229339.060309721,0.0,1.0
2021-10-06,16.07,16.4,15.98,16.4,329231,12.7039987696178,12.9648774002322,12.6328500521775,12.9648774002322,416462.742632899,0.0,1.0
2021-10-07,16.5,16.61,16.15,16.25,258486,13.0439315307214,13.1308910742596,12.7672420740092,12.8462962044984,326973.427448229,0.0,1.0
2021-10-08,16.84,16.96,16.52,16.64,315653,13.3127155743848,13.4075805309718,13.0597423568193,13.1546073134063,399287.169495893,0.0,1.0
2021-10-11,16.48,16.94,16.48,16.8,105718,13.0281207046236,13.391769704874,13.0281207046236,13.2810939221891,133728.622838265,0.0,1.0
2021-10-12,16.5,16.58,16.36,16.43,121535,13.0439315307214,13.1071748351128,12.9332557480365,12.988593639379,153736.4325531,0.0,1.0
2021-10-13,16.24,16.61,16.23,16.42,139214,12.8383907914495,13.1308910742596,12.8304853784005,12.9806882263301,176099.590417963,0.0,1.0
2021-10-14,15.98,16.6,15.98,16.43,89718,12.6328500521775,13.1229856612107,12.6328500521775,12.988593639379,113489.326167762,0.0,1.0
2021-10-15,16.01,16.26,15.88,16.01,116184,12.6565662913242,12.8542016175473,12.5537959216883,12.6565662913242,146967.652772858,0.0,1.0
2021-10-18,16.37,16.64,16.01,16.05,154001,12.9411611610854,13.1546073134063,12.6565662913242,12.6881879435199,194804.495409634,0.0,1.0
2021-10-19,16.05,16.58,15.98,16.58,230654,12.6881879435199,13.1071748351128,12.6328500521775,13.1071748351128,291767.170889889,0.0,1.0
2021-10-20,16.67,16.72,16.14,16.15,294047,13.1783235525531,13.2178506177977,12.7593366609602,12.7672420740092,371956.529254463,0.0,1.0
2021-10-21,16.07,16.57,15.59,16.0,274802,13.0909731653938,13.4982840915106,12.6999546763217,13.0339496357375,337336.887350281,0.4895056,1.0
2021-10-22,16.4,16.575,16.061,16.08,110956,13.3597983766309,13.5023572007718,13.0836415687237,13.0991193839162,136205.528609099,0.0,1.0
2021-10-25,16.71,16.96,16.38,16.47,167317,13.6123311508233,13.8159866138817,13.3435059395862,13.4168219062873,205392.231427671,0.0,1.0
2021-10-26,16.89,17.02,16.56,16.66,290981,13.7589630842254,13.8648639250157,13.4901378729883,13.5716000582116,357197.636181948,0.0,1.0
2021-10-27,16.51,16.9,16.26,16.87,223562,13.4494067803766,13.7671093027477,13.2457513173182,13.7426706471807,274436.536887662,0.0,1.0
2021-10-28,16.82,17.08,16.551,16.63,266473,13.701939554569,13.9137412361498,13.4828062763182,13.5471614026446,327112.511491515,0.0,1.0
2021-10-29,16.91,16.94,16.5,16.83,293932,13.77525552127,13.799694176837,13.4412605618543,13.7100857730914,360820.1758817,0.0,1.0
2021-11-01,17.41,17.52,17.07,17.07,139941,14.1825664473868,14.2721748511325,13.9055950176274,13.9055950176274,171786.454802679,0.0,1.0
2021-11-02,17.09,17.505,16.9,17.41,213453,13.9218874546721,14.259955523349,13.7671093027477,14.1825664473868,262027.098112748,0.0,1.0
2021-11-03,17.5,17.71,16.96,16.97,201781,14.2558824140879,14.4269530030569,13.8159866138817,13.8241328324041,247698.977687305,0.0,1.0
2021-11-04,18.48,18.52,17.38,17.38,280959,15.0542118292768,15.0867967033661,14.1581277918198,14.1581277918198,344894.99542597,0.0,1.0
2021-11-05,18.52,19.09,18.49,18.59,258836,15.0867967033661,15.5511311591393,15.0623580477991,15.1438202330225,317737.609530489,0.0,1.0
2021-11-08,18.27,18.72,18.21,18.55,102617,14.8831412403077,15.2497210738128,14.8342639291737,15.1112353589331,125968.877115974,0.0,1.0
2021-11-09,18.78,18.84,18.27,18.38,131268,15.2985983849469,15.3474756960809,14.8831412403077,14.9727496440534,161139.797121915,0.0,1.0
2021-11-10,18.86,19.18,18.58,18.83,118284,15.3637681331255,15.6244471258403,15.1356740145001,15.3393294775585,145201.113468391,0.0,1.0
2021-11-11,19.43,19.45,18.847,18.94,136400,15.8281025888987,15.8443950259434,15.3531780490465,15.4289378813042,167439.652675665,0.0,1.0
2021-11-12,18.84,19.49,18.73,19.37,180023,15.3474756960809,15.8769799000327,15.2578672923352,15.7792252777647,220989.652445977,0.0,1.0
2021-11-15,18.73,18.96,18.52,18.92,299952,15.2578672923352,15.4452303183489,15.0867967033661,15.4126454442596,368210.107766651,0.0,1.0
2021-11-16,18.1,18.74,18.05,18.72,179339,14.744655525428,15.2660135108575,14.7039244328163,15.2497210738128,220149.999055727,0.0,1.0
2021-11-17,17.83,18.11,17.74,18.0,109176,14.5247076253249,14.7528017439504,14.4513916586239,14.6631933402047,134020.465692951,0.0,1.0
2021-11-18,17.79,17.835,17.5,17.7,113223,14.4921227512356,14.5287807345861,14.2558824140879,14.4188067845346,138988.414918599,0.0,1.0
2021-11-19,17.74,18.04,17.56,17.64,160100,14.4513916586239,14.695778214294,14.3047597252219,14.3699294734006,196532.906109781,0.0,1.0
2021-11-22,18.74,19.09,18.21,19.09,172315,15.2660135108575,15.5511311591393,14.8342639291737,15.5511311591393,211527.593480992,0.0,1.0
2021-11-23,18.26,18.77,18.01,18.7,185342,14.8749950217854,15.2904521664245,14.671339558727,15.2334286367682,227519.062362267,0.0,1.0
2021-11-24,16.73,17.1,16.49,17.02,157953,14.4915002172161,14.8119936470051,14.2836125870827,14.742697770294,182351.97532279,1.0592358,1.0
2021-11-26,15.93,16.11,15.63,16.01,224150,13.7985414501048,13.9544571727048,13.538681912438,13.8678373268159,258774.415608461,0.0,1.0
2021-11-29,16.1,16.145,15.78,16.02,180842,13.9457951881159,13.9847741187659,13.6686116812714,13.8764993114048,208776.635589853,0.0,1.0
2021-11-30,16.07,16.35,15.88,15.96,209594,13.9198092343493,14.1623448028382,13.7552315271603,13.8245274038714,241969.952554271,0.0,1.0
2021-12-01,16.09,16.33,16.06,16.33,127541,13.937133203527,14.1450208336604,13.9111472497604,14.1450208336604,147242.23841677,0.0,1.0
2021-12-02,16.26,16.45,16.13,16.23,97317,14.0843869415382,14.2489646487271,13.9717811418826,14.0584009877715,112349.541841484,0.0,1.0
2021-12-03,16.0,16.6359,15.92,16.37,146273,13.859175342227,14.4099909422346,13.7898794655159,14.179668772016,168867.767540917,0.0,1.0
2021-12-06,16.2,16.4,16.06,16.13,152109,14.0324150340049,14.2056547257827,13.9111472497604,13.9717811418826,175605.253552476,0.0,1.0
2021-12-07,16.55,16.84,16.43,16.48,121800,14.3355844946161,14.5867820476939,14.2316406795494,14.2749506024938,140614.427040422,0.0,1.0
2021-12-08,16.53,16.705,16.29,16.63,82327,14.3182605254383,14.4698452557439,14.1103728953049,14.4048803713272,95044.0388748508,0.0,1.0
2021-12-09,16.54,16.6,16.44,16.53,94665,14.3269225100272,14.3788944175605,14.2403026641383,14.3182605254383,109287.887814298,0.0,1.0
2021-12-10,16.4,16.57,16.29,16.53,86260,14.2056547257827,14.3529084637939,14.1103728953049,14.3182605254383,99584.568772634,0.0,1.0
2021-12-13,16.27,16.505,16.16,16.34,106927,14.0930489261271,14.2966055639661,13.9977670956493,14.1536828182493,123443.997045577,0.0,1.0
2021-12-14,16.08,16.35,15.8,16.27,122710,13.9284712189381,14.1623448028382,13.6859356504492,14.0930489261271,141664.994598771,0.0,1.0
2021-12-15,16.17,16.28,15.86,16.03,95405,14.0064290802382,14.101710910716,13.7379075579825,13.8851612959937,110142.195499109,0.0,1.0
2021-12-16,16.09,16.4638,15.93,16.37,134305,13.937133203527,14.2609181874598,13.7985414501048,14.179668772016,155051.072443875,0.0,1.0
2021-12-17,16.22,16.38,15.86,15.91,132280,14.0497390031826,14.1883307566049,13.7379075579825,13.781217480927,152713.27100909,0.0,1.0
2021-12-20,15.4,15.76,15.03,15.73,297532,13.3394562668935,13.6512877120936,13.0189628371045,13.6253017583269,343491.721725705,0.0,1.0
2021-12-21,15.72,15.9491,15.37,15.52,245665,13.616639773738,13.8150858406696,13.3134703131268,13.4434000819602,283612.834309404,0.0,1.0
2021-12-22,15.68,15.75,15.45,15.735,118166,13.5819918353825,13.6426257275047,13.382766189838,13.6296327506214,136419.083626096,0.0,1.0
2021-12-23,15.77,15.93,15.62,15.93,143332,13.6599496966825,13.7985414501048,13.5300199278491,13.7985414501048,165472.471728718,0.0,1.0
2021-12-27,16.1,16.17,15.57,15.66,81215,13.9457951881159,14.0064290802382,13.4867100049047,13.5646678662047,93760.2684079468,0.0,1.0
2021-12-28,16.07,16.2896,15.91,16.05,108422,13.9198092343493,14.1100264159213,13.781217480927,13.9024852651715,125169.929462862,0.0,1.0
2021-12-29,16.14,16.27,16.02,16.23,62951,13.9804431264715,14.0930489261271,13.8764993114048,14.0584009877715,72675.0311709493,0.0,1.0
2021-12-30,16.12,16.615,16.12,16.2,68653,13.9631191572937,14.3918873944439,13.9631191572937,14.0324150340049,79257.8182233672,0.0,1.0
2021-12-31,16.41,16.51,16.13,16.33,50723,14.2143167103716,14.3009365562605,13.9717811418826,14.1450208336604,58558.1739143787,0.0,1.0
2022-01-03,16.62,16.62,16.3,16.41,77018,14.3962183867383,14.3962183867383,14.1190348798938,14.2143167103716,88914.9584712582,0.0,1.0
2022-01-04,16.57,16.73,16.41,16.68,93410,14.3529084637939,14.4915002172161,14.2143167103716,14.4481902942717,107839.028159654,0.0,1.0
2022-01-05,16.04,16.65,15.99,16.57,117670,13.8938232805826,14.422204340505,13.8505133576381,14.3529084637939,135846.466583304,0.0,1.0
2022-01-06,16.05,16.33,16.05,16.11,56539,13.9024852651715,14.1450208336604,13.9024852651715,13.9544571727048,65272.5705290511,0.0,1.0
2022-01-07,16.15,16.3,16.09,16.195,74598,13.9891051110604,14.1190348798938,13.937133203527,14.0280840417104,86121.1414479591,0.0,1.0
2022-01-10,16.19,16.22,16.05,16.1,76735,14.023753049416,14.0497390031826,13.9024852651715,13.9457951881159,88588.2435053101,0.0,1.0
2022-01-11,16.59,16.62,16.16,16.22,113570,14.3702324329716,14.3962183867383,13.9977670956493,14.0497390031826,131113.140221517,0.0,1.0
2022-01-12,16.61,16.81,16.51,16.63,122862,14.3875564021494,14.5607960939273,14.3009365562605,14.4048803713272,141840.47401511,0.0,1.0
2022-01-13,16.74,17.01,16.51,16.62,113238,14.500162201805,14.7340357857051,14.3009365562605,14.3962183867383,130729.856233197,0.0,1.0
2022-01-14,17.13,17.22,16.44,16.77,121415,14.8379796007718,14.9159374620718,14.2403026641383,14.5261481555717,140169.956150352,0.0,1.0
2022-01-18,16.83,17.13,16.8,17.13,86002,14.578120063105,14.8379796007718,14.5521341093384,14.8379796007718,99286.715552795,0.0,1.0
2022-01-19,16.55,16.8666,16.52,16.86,74690,14.3355844946161,14.6098229267004,14.3095985408494,14.6041060168717,86227.3526736381,0.0,1.0
2022-01-20,16.71,17.26,16.56,16.69,197516,14.4741762480383,14.9505854004274,14.344246479205,14.4568522788606,228026.265774352,0.0,1.0
2022-01-21,17.64,17.78,16.85,16.85,194483,15.2797408148053,15.4010085990498,14.5954440322828,14.5954440322828,224524.758736473,0.0,1.0
2022-01-24,16.82,17.45,16.45,17.45,200011,14.5694580785162,15.1151631076163,14.2489646487271,15.1151631076163,230906.668035975,0.0,1.0
2022-01-25,16.77,16.91,16.53,16.73,122799,14.5261481555717,14.6474159398162,14.3182605254383,14.4915002172161,141767.742414916,0.0,1.0
2022-01-26,16.61,16.9599,16.5,16.76,68384,14.3875564021494,14.6906392429147,14.2922745716716,14.5174861709828,78947.2658352401,0.0,1.0
2022-01-27,16.63,17.0,16.57,16.69,62852,14.4048803713272,14.7253738011162,14.3529084637939,14.4568522788606,72560.7386563598,0.0,1.0
2022-01-28,16.52,16.63,16.39,16.63,87261,14.3095985408494,14.4048803713272,14.1969927411938,14.4048803713272,100740.193086817,0.0,1.0
2022-01-31,16.67,16.78,16.4,16.5,133389,14.4395283096828,14.5348101401606,14.2056547257827,14.2922745716716,153993.57806646,0.0,1.0
2022-02-01,16.55,16.75,16.5,16.71,59518,14.3355844946161,14.5088241863939,14.2922745716716,14.4741762480383,68711.7361953353,0.0,1.0
2022-02-02,16.51,16.725,16.27,16.62,77096,14.3009365562605,14.4871692249217,14.0930489261271,14.3962183867383,89005.0071191166,0.0,1.0
2022-02-03,15.75,16.66,15.65,16.29,150604,13.6426257275047,14.4308663250939,13.5560058816158,14.1103728953049,173867.776436747,0.0,1.0
2022-02-04,15.59,15.965,15.55,15.76,74107,13.5040339740824,13.8288583961659,13.4693860357269,13.6512877120936,85554.2967543892,0.0,1.0
2022-02-07,15.54,15.63,15.3,15.56,148973,13.460724051138,13.538681912438,13.2528364210046,13.4780480203158,171984.836120631,0.0,1.0
2022-02-08,15.7,15.7,15.36,15.41,167805,13.5993158045603,13.5993158045603,13.3048083285379,13.3481182514824,193725.812229212,0.0,1.0
2022-02-09,16.1,16.125,15.635,15.74,140813,13.9457951881159,13.9674501495882,13.5430129047325,13.6339637429158,162564.362190829,0.0,1.0
2022-02-10,16.39,16.69,16.22,16.22,148540,14.1969927411938,14.4568522788606,14.0497390031826,14.0497390031826,171484.950678032,0.0,1.0
2022-02-11,16.59,16.74,16.44,16.45,207769,14.3702324329716,14.500162201805,14.2403026641383,14.2489646487271,239863.045088354,0.0,1.0
2022-02-14,16.37,16.87,16.22,16.59,141889,14.179668772016,14.6127680014606,14.0497390031826,14.3702324329716,163806.571743337,0.0,1.0
2022-02-15,16.57,16.685,16.49,16.5,105482,14.3529084637939,14.4525212865661,14.2836125870827,14.2922745716716,121775.788120507,0.0,1.0
2022-02-16,16.8,16.84,16.43,16.62,113025,14.5521341093384,14.5867820476939,14.2316406795494,14.3962183867383,130483.954156352,0.0,1.0
2022-02-17,16.69,16.805,16.52,16.8,78715,14.4568522788606,14.5564651016328,14.3095985408494,14.5521341093384,90874.0937971002,0.0,1.0
2022-02-18,16.51,16.68,16.41,16.6,222382,14.3009365562605,14.4481902942717,14.2143167103716,14.3788944175605,256733.312923672,0.0,1.0
2022-02-22,16.8,16.89,16.3,16.43,121525,14.5521341093384,14.6300919706384,14.1190348798938,14.2316406795494,140296.947833229,0.0,1.0
2022-02-23,17.14,17.21,16.89,16.94,302073,14.8466415853607,14.9072754774829,14.6300919706384,14.6734018935829,348734.169288846,0.0,1.0
2022-02-24,16.54,16.61,15.32,16.34,370826,14.3269225100272,14.3875564021494,13.2701603901824,14.1536828182493,428107.434496646,0.0,1.0
2022-02-25,16.59,17.07,16.41,16.58,243716,14.3702324329716,14.7860076932384,14.2143167103716,14.3615704483827,281362.772582789,0.0,1.0
2022-02-28,15.98,16.42,15.88,16.35,135511,13.8418513730492,14.2229786949605,13.7552315271603,14.1623448028382,156443.363076147,0.0,1.0
2022-03-01,14.95,15.98,14.9,15.96,257530,12.9496669603934,13.8418513730492,12.9063570374489,13.8245274038714,297310.619012478,0.0,1.0
2022-03-02,14.93,15.33,14.78,15.17,160050,12.9323429912156,13.2788223747713,12.8024132223822,13.140230621349,184772.898586367,0.0,1.0
2022-03-03,14.95,15.02,14.58,15.0,127155,12.9496669603934,13.0103008525156,12.6291735306044,12.9929768833378,146796.613056854,0.0,1.0
2022-03-04,14.55,14.935,14.49,14.8,193281,12.6031875768377,12.93667398351,12.5512156693043,12.81973719156,223137.085983578,0.0,1.0
2022-03-07,13.84,14.64,13.79,14.58,169913,11.9881866710264,12.6811454381377,11.9448767480819,12.6291735306044,196159.434661077,0.0,1.0
2022-03-08,14.02,14.26,13.82,13.89,169077,12.1441023936264,12.3519900237598,11.9708627018486,12.0314965939708,195194.297871211,0.0,1.0
2022-03-09,14.49,14.605,14.25,14.25,146617,12.5512156693043,12.6508284920766,12.3433280391709,12.3433280391709,169264.90516737,0.0,1.0
2022-03-10,13.92,14.43,13.82,14.43,283984,12.0574825477375,12.499243761771,11.9708627018486,12.499243761771,327850.964274608,0.0,1.0
2022-03-11,13.88,14.2,13.8,14.12,135452,12.0228346093819,12.3000181162265,11.9535387326708,12.2307222395153,156375.249355331,0.0,1.0
2022-03-14,13.57,14.0075,13.52,13.91,242331,11.7543130871263,12.1332749128903,11.7110031641818,12.0488205631486,279763.831848379,0.0,1.0
2022-03-15,13.71,13.85,13.62,13.72,201043,11.8755808713708,11.9968486556153,11.7976230100707,11.8842428559597,232098.080915333,0.0,1.0
2022-03-16,14.34,14.38,13.89,13.89,149211,12.421285900471,12.4559338388265,12.0314965939708,12.0314965939708,172259.599943583,0.0,1.0
2022-03-17,14.52,14.68,14.33,14.4,150036,12.577201623071,12.7157933764933,12.4126239158821,12.4732578080043,173212.037565163,0.0,1.0
2022-03-18,14.55,14.6,14.13,14.47,236451,12.6031875768377,12.6464974997822,12.2393842241042,12.5338917001266,272975.549163669,0.0,1.0
2022-03-21,14.8,14.99,14.33,14.63,186407,12.81973719156,12.9843148987489,12.4126239158821,12.6724834535488,215201.260273596,0.0,1.0
2022-03-22,14.72,14.98,14.65,14.88,135242,12.7504413148489,12.97565291416,12.6898074227266,12.8890330682711,156132.810688019,0.0,1.0
2022-03-23,14.33,14.65,14.33,14.64,189947,12.4126239158821,12.6898074227266,12.4126239158821,12.6811454381377,219288.083522554,0.0,1.0
2022-03-24,14.79,14.8,14.4,14.55,160822,12.8110752069711,12.81973719156,12.4732578080043,12.6031875768377,185664.149306197,0.0,1.0
2022-03-25,15.07,15.28,14.8,14.8,135162,13.0536107754601,13.2355124518268,12.81973719156,12.81973719156,156040.453100472,0.0,1.0
2022-03-28,14.97,15.14,14.83,15.1,87520,12.9669909295712,13.1142446675823,12.8457231453267,13.0795967292267,101039.2007765,0.0,1.0
2022-03-29,15.11,15.32,14.93,15.07,135873,13.0882587138156,13.2701603901824,12.9323429912156,13.0536107754601,156861.281159798,0.0,1.0
2022-03-30,14.84,15.17,14.67,15.11,189189,12.8543851299156,13.140230621349,12.7071313919044,13.0882587138156,218412.995380545,0.0,1.0
2022-03-31,14.96,14.98,14.722,14.75,66300,12.9583289449823,12.97565291416,12.7521737117666,12.7764272686155,76541.3506796385,0.0,1.0
2022-04-01,15.19,15.36,14.89,15.03,134214,13.1575545905268,13.3048083285379,12.89769505286,13.0189628371045,154946.015688039,0.0,1.0
2022-04-04,15.18,15.3,15.0596,15.3,60387,13.1488926059379,13.2528364210046,13.0446023114876,13.2528364210046,69714.9704900654,0.0,1.0
2022-04-05,15.01,15.38,14.92,15.31,88623,13.0016388679267,13.3221322977157,12.9236810066267,13.2614984055935,102312.581014806,0.0,1.0
2022-04-06,14.7,14.96,14.65,14.96,97887,12.7331173456711,12.9583289449823,12.6898074227266,12.9583289449823,113007.589652757,0.0,1.0
2022-04-07,14.54,14.7096,14.46,14.66,220877,12.5945255922488,12.7414328508764,12.5252297155377,12.6984694073155,254995.835807942,0.0,1.0
2022-04-08,14.49,14.54,14.27,14.46,115657,12.5512156693043,12.5945255922488,12.3606520083487,12.5252297155377,133522.518786652,0.0,1.0
2022-04-11,14.34,14.54,14.1775,14.47,178861,12.421285900471,12.5945255922488,12.2805286509015,12.5338917001266,206489.630828217,0.0,1.0
2022-04-12,14.28,14.45,14.22,14.42,100538,12.3693139929376,12.5165677309488,12.3173420854043,12.4905817771821,116068.089210098,0.0,1.0
2022-04-13,14.24,14.38,14.09,14.33,105693,12.334666054582,12.4559338388265,12.2047362857487,12.4126239158821,122019.381257663,0.0,1.0
2022-04-14,14.19,14.35,14.07,14.19,105538,12.2913561316376,12.4299478850599,12.1874123165709,12.2913561316376,121840.43843179,0.0,1.0
2022-04-18,14.19,14.27,14.1085,14.12,55149,12.2913561316376,12.3606520083487,12.2207609572381,12.2307222395153,63667.8574454207,0.0,1.0
2022-04-19,14.11,14.29,14.04,14.2,140556,12.2220602549264,12.3779759775265,12.1614263628042,12.3000181162265,162267.663440835,0.0,1.0
2022-04-20,14.19,14.25,14.05,14.19,140740,12.2913561316376,12.3433280391709,12.1700883473931,12.2913561316376,162480.085892192,0.0,1.0
2022-04-21,14.03,14.41,14.0,14.34,142693,12.1527643782153,12.4819197925932,12.1267784244486,12.421285900471,164734.765498186,0.0,1.0
2022-04-22,13.81,14.21,13.76,14.06,152658,11.9622007172597,12.3086801008154,11.9188907943152,12.178750331982,176239.057497018,0.0,1.0
2022-04-25,13.4,13.58,13.06,13.39,290203,12.0106680724482,12.1720054047647,11.7059197780727,12.0017048873195,323772.181242816,0.4659541,1.0
2022-04-26,13.34,13.58,13.04,13.53,496001,11.9568889616761,12.1720054047647,11.6879934078153,12.1271894791212,553375.828880532,0.0,1.0
2022-04-27,13.37,13.56,13.295,13.33,136841,11.9837785170621,12.1540790345073,11.916554628597,11.9479257765474,152670.058729401,0.0,1.0
2022-04-28,13.37,13.49,13.25,13.49,120545,11.9837785170621,12.0913367386065,11.8762202955178,12.0913367386065,134489.021781013,0.0,1.0
2022-04-29,13.34,13.6894,13.29,13.41,97459,11.9568889616761,12.2700626500726,11.9120730360326,12.0196312575769,108732.552770796,0.0,1.0
2022-05-02,12.94,13.3,12.81,13.25,156212,11.5983615565284,11.9210362211613,11.4818401498554,11.8762202955178,174281.795764697,0.0,1.0
2022-05-03,13.06,13.1599,12.86,13.01,76763,11.7059197780727,11.7954619975083,11.5266560754988,11.6611038524292,85642.5465923583,0.0,1.0
2022-05-04,13.61,13.61,12.93,13.09,158716,12.1988949601508,12.1988949601508,11.5893983713997,11.7328093334587,177075.445526526,0.0,1.0
2022-05-05,13.29,13.615,13.09,13.48,143786,11.9120730360326,12.2033765527151,11.7328093334587,12.0823735534778,160418.420389105,0.0,1.0
2022-05-06,13.06,13.47,12.84,13.2,173845,11.7059197780727,12.0734103683491,11.5087297052414,11.8314043698744,193954.489954125,0.0,1.0
2022-05-09,12.88,12.95,12.68,12.95,153606,11.5445824457562,11.6073247416571,11.3653187431823,11.6073247416571,171374.347170718,0.0,1.0
2022-05-10,12.89,13.15,12.675,13.03,164211,11.5535456308849,11.7865884442309,11.360837150618,11.6790302226866,183206.078689965,0.0,1.0
2022-05-11,12.96,13.32,12.88,12.96,174991,11.6162879267857,11.9389625914187,11.5445824457562,11.6162879267857,195233.05330359,0.0,1.0
2022-05-12,13.14,13.194,12.82,12.96,82622,11.7776252591022,11.8260264587972,11.490803334984,11.6162879267857,92179.2853921011,0.0,1.0
2022-05-13,13.12,13.41,12.99,13.41,226669,11.7596988888448,12.0196312575769,11.6431774821718,12.0196312575769,252888.896910534,0.0,1.0
2022-05-16,13.24,13.38,13.09,13.14,209404,11.8672571103891,11.9927417021908,11.7328093334587,11.7776252591022,233626.771056711,0.0,1.0
2022-05-17,13.37,13.5,13.3,13.43,188559,11.9837785170621,12.1002999237352,11.9210362211613,12.0375576278343,210370.529329346,0.0,1.0
2022-05-18,13.1,13.38,13.02,13.38,191802,11.7417725185874,11.9927417021908,11.6700670375579,11.9927417021908,213988.662786858,0.0,1.0
2022-05-19,13.36,13.47,13.01,13.01,130895,11.9748153319335,12.0734103683491,11.6611038524292,11.6611038524292,146036.256219881,0.0,1.0
2022-05-20,13.38,13.59,13.16,13.46,104523,11.9927417021908,12.1809685898934,11.7955516293596,12.0644471832204,116613.679734678,0.0,1.0
2022-05-23,13.45,13.55,13.33,13.45,156577,12.0554839980917,12.1451158493786,11.9479257765474,12.0554839980917,174689.017075827,0.0,1.0
2022-05-24,13.59,13.68,13.295,13.34,235851,12.1809685898934,12.2616372560516,11.916554628597,11.9568889616761,263133.023153789,0.0,1.0
2022-05-25,13.57,13.69,13.39,13.6,132701,12.163042219636,12.2706004411803,12.0017048873195,12.1899317750221,148051.164953852,0.0,1.0
2022-05-26,13.7,13.78,13.52,13.57,303062,12.279563626309,12.3512691073385,12.1182262939925,12.163042219636,338118.643817638,0.0,1.0
2022-05-27,13.68,13.78,13.64,13.78,161166,12.2616372560516,12.3512691073385,12.2257845155368,12.3512691073385,179808.848847805,0.0,1.0
2022-05-31,14.01,14.09,13.6,13.7,435768,12.5574223652985,12.629127846328,12.1899317750221,12.279563626309,486175.387145615,0.0,1.0
2022-06-01,14.2,14.25,13.83,14.16,223490,12.7277228827436,12.7725388083871,12.396085032982,12.6918701422289,249342.166641823,0.0,1.0
2022-06-02,14.44,14.53,14.14,14.23,193995,12.9428393258323,13.0235079919905,12.6739437719715,12.7546124381297,216435.337678107,0.0,1.0
2022-06-03,14.27,14.4,14.16,14.4,101600,12.7904651786445,12.9069865853175,12.6918701422289,12.9069865853175,113352.562221169,0.0,1.0
2022-06-06,14.21,14.39,14.02,14.39,125420,12.7366860678723,12.8980234001888,12.5663855504272,12.8980234001888,139927.936552944,0.0,1.0
2022-06-07,14.23,14.27,14.04,14.07,183595,12.7546124381297,12.7904651786445,12.5843119206846,12.6112014760706,204832.319497988,0.0,1.0
2022-06-08,14.1,14.3194,14.0501,14.17,97295,12.6380910314567,12.8347433131802,12.5933647376645,12.7008333273576,108549.582099495,0.0,1.0
2022-06-09,13.94,14.13,13.69,14.05,181656,12.4946800693976,12.6649805868428,12.2706004411803,12.5932751058132,202669.026012291,0.0,1.0
2022-06-10,13.51,13.91,13.47,13.74,134433,12.1092631088638,12.4677905140116,12.0734103683491,12.3154163668238,149983.513750773,0.0,1.0
2022-06-13,13.1,13.4,13.03,13.4,170388,11.7417725185874,12.0106680724482,11.6790302226866,12.0106680724482,190097.602084062,0.0,1.0
2022-06-14,13.06,13.22,12.95,13.15,154631,11.7059197780727,11.8493307401318,11.6073247416571,11.7865884442309,172517.913866354,0.0,1.0
2022-06-15,13.14,13.31,13.06,13.08,113361,11.7776252591022,11.92999940629,11.7059197780727,11.7238461483301,126474.01383813,0.0,1.0
2022-06-16,12.97,13.01,12.76,12.95,261596,11.6252511119144,11.6611038524292,11.4370242242119,11.6073247416571,291856.071523712,0.0,1.0
2022-06-17,12.81,13.03,12.73,13.03,235185,11.4818401498554,11.6790302226866,11.4101346688258,11.6790302226866,262389.983720331,0.0,1.0
2022-06-21,12.85,12.96,12.75,12.93,202363,11.5176928903701,11.6162879267857,11.4280610390832,11.5893983713997,225771.304613805,0.0,1.0
2022-06-22,12.69,12.89,12.63,12.72,288352,11.374281928311,11.5535456308849,11.3205028175389,11.4011714836971,321707.06714172,0.0,1.0
2022-06-23,12.54,12.77,12.43,12.68,209351,11.2398341513807,11.4459874093406,11.141239114965,11.3653187431823,233567.640290984,0.0,1.0
2022-06-24,12.69,12.9,12.54,12.7,153725,11.374281928311,11.5625088160136,11.2398341513807,11.3832451134397,171507.112474895,0.0,1.0
2022-06-27,12.92,12.9915,12.67,12.68,129451,11.580435186271,11.6445219599411,11.3563555580537,11.3653187431823,144425.221772565,0.0,1.0
2022-06-28,12.65,13.11,12.61,12.92,321157,11.3384291877963,11.7507357037161,11.3025764472815,11.580435186271,358306.779776221,0.0,1.0
2022-06-29,12.61,12.74,12.445,12.69,175645,11.3025764472815,11.4190978539545,11.1546838926581,11.374281928311,195962.704639147,0.0,1.0
2022-06-30,12.63,12.7,12.36,12.45,195819,11.3205028175389,11.3832451134397,11.0784968190642,11.1591654852224,218470.328558929,0.0,1.0
2022-07-01,12.53,12.69,12.4,12.57,272865,11.230870966252,11.374281928311,11.114349559579,11.2667237067667,304428.611126765,0.0,1.0
2022-07-05,12.6,12.69,12.32,12.43,1196212,11.2936132621528,11.374281928311,11.0426440785494,11.141239114965,1334583.61377667,0.0,1.0
2022-07-06,12.47,12.64,12.32,12.52,394312,11.1770918554798,11.3294660026676,11.0426440785494,11.2219077811233,439923.971599939,0.0,1.0
2022-07-07,12.5,12.745,12.46,12.64,278786,11.2039814108659,11.4235794465189,11.1681286703511,11.3294660026676,311034.521765658,0.0,1.0
2022-07-08,12.25,12.46,12.04,12.46,535653,10.9799017826486,11.1681286703511,10.791674894946,11.1681286703511,597614.567041888,0.0,1.0
2022-07-11,11.59,12.16,11.51,12.15,227363,10.3883315641548,10.8992331164903,10.3166260831253,10.8902699313616,253663.175239093,0.0,1.0
2022-07-12,11.28,11.6,11.14,11.55,296085,10.1104728251654,10.3972947492835,9.98498823336367,10.3524788236401,330334.580563532,0.0,1.0
2022-07-13,11.55,11.64,11.26,11.3,210558,10.3524788236401,10.4331474897983,10.092546454908,10.1283991954228,234914.259804773,0.0,1.0
2022-07-14,10.99,11.65,10.9,11.46,465377,9.85054045643328,10.442110674927,9.76987179027505,10.2718101574818,519209.403039381,0.0,1.0
2022-07-15,11.28,11.365,10.99,11.04,313126,10.1104728251654,10.1866598987593,9.85054045643328,9.89535638207674,349346.795256553,0.0,1.0
2022-07-18,11.27,11.565,11.24,11.32,217961,10.1015096400367,10.3659236013331,10.0746200846506,10.1463255656801,243173.600534333,0.0,1.0
2022-07-19,11.27,11.41,11.21,11.39,346502,10.1015096400367,10.2269942318384,10.0477305292645,10.209067861581,386583.558216137,0.0,1.0
2022-07-20,11.39,11.475,11.195,11.3,354690,10.209067861581,10.2852549351749,10.0342857515715,10.1283991954228,395718.703683332,0.0,1.0
2022-07-21,11.25,11.37,11.111,11.37,103725,10.0835832697793,10.1911414913236,9.95899499649046,10.1911414913236,115723.371224319,0.0,1.0
2022-07-22,11.04,11.26,10.99,11.24,423462,9.89535638207674,10.092546454908,9.85054045643328,10.0746200846506,472445.892749024,0.0,1.0
2022-07-25,11.15,11.34,11.05,11.05,274501,9.99395141849237,10.1642519359375,9.90431956720544,9.90431956720544,306253.855140484,0.0,1.0
2022-07-26,11.29,11.56,11.1547,11.2,300330,10.1194360102941,10.3614420087688,9.99816411550285,10.0387673441358,335070.620195706,0.0,1.0
2022-07-27,11.54,11.59,11.29,11.37,305913,10.3435156385114,10.3883315641548,10.1194360102941,10.1911414913236,341299.432743745,0.0,1.0
2022-07-28,11.47,11.9295,11.41,11.58,280526,10.2807733426105,10.692631699274,10.2269942318384,10.3793683790262,312975.79596118,0.0,1.0
2022-07-29,11.54,11.645,11.38,11.48,219377,10.3435156385114,10.4376290823627,10.2001046764523,10.2897365277392,244753.39608655,0.0,1.0
2022-08-01,11.52,11.59,11.32,11.42,368835,10.325589268254,10.3883315641548,10.1463255656801,10.2359574169671,411499.92408312,0.0,1.0
2022-08-02,11.23,11.72,11.16,11.5,662021,10.0656568995219,10.5048529708278,10.0029146036211,10.3076628979966,738600.163328945,0.0,1.0
2022-08-03,11.34,11.46,11.23,11.3,325728,10.1642519359375,10.2718101574818,10.0656568995219,10.1283991954228,363406.52940135,0.0,1.0
2022-08-04,10.88,11.27,10.81,11.15,401719,9.75194542001766,10.1015096400367,9.68920312411681,9.99395141849237,448187.775028799,0.0,1.0
2022-08-05,10.82,10.9,10.73,10.9,452998,9.69816630924551,9.76987179027505,9.61749764308727,9.76987179027505,505398.464380564,0.0,1.0
2022-08-08,10.98,11.0786,10.82,10.9,394988,9.84157727130459,9.9299542766735,9.69816630924551,9.76987179027505,440678.167781646,0.0,1.0
2022-08-09,10.82,11.06,10.61,10.98,367915,9.69816630924551,9.91328275233413,9.50993942154296,9.84157727130459,410473.503244109,0.0,1.0
2022-08-10,11.05,11.12,10.97,10.97,372818,9.90431956720544,9.96706186310629,9.8326140861759,9.8326140861759,415943.656911141,0.0,1.0
2022-08-11,11.05,11.18,10.95,11.16,192325,9.90431956720544,10.0208409738784,9.81468771591851,10.0029146036211,214572.160720339,0.0,1.0
2022-08-12,11.21,11.25,11.01,11.08,206091,10.0477305292645,10.0835832697793,9.86846682669067,9.93120912259152,229930.540361448,0.0,1.0
2022-08-15,11.17,11.25,10.76,11.23,279562,10.0118777887498,10.0835832697793,9.64438719847335,10.0656568995219,311900.285429866,0.0,1.0
2022-08-16,11.21,11.22,11.105,11.15,162599,10.0477305292645,10.0566937143932,9.95361708541325,9.99395141849237,181407.610872047,0.0,1.0
2022-08-17,11.11,11.18,11.0,11.11,163679,9.95809867797759,10.0208409738784,9.85950364156198,9.95809867797759,182612.539683059,0.0,1.0
2022-08-18,10.93,11.2226,10.82,11.16,203048,9.79676134566112,10.0590241425267,9.69816630924551,10.0029146036211,226535.541868937,0.0,1.0
2022-08-19,10.61,10.9,10.57,10.9,209612,9.50993942154296,9.76987179027505,9.47408668102819,9.76987179027505,233858.831420313,0.0,1.0
2022-08-22,10.74,10.83,10.51,10.65,227848,9.62646082821596,9.7071294943742,9.42030757025603,9.54579216205773,254204.277529223,0.0,1.0
2022-08-23,10.89,10.955,10.63,10.72,340924,9.76090860514635,9.81916930848286,9.52786579180034,9.60853445795858,380360.324042224,0.0,1.0
2022-08-24,10.84,11.02,10.8,10.81,108377,9.71609267950289,9.87743001181936,9.68023993898812,9.68920312411681,120913.490510272,0.0,1.0
2022-08-25,11.26,11.26,10.75,10.8,302223,10.092546454908,10.092546454908,9.63542401334466,9.68023993898812,337182.592639453,0.0,1.0
2022-08-26,11.13,11.3,11.045,11.29,303185,9.97602504823498,10.1283991954228,9.89983797464109,10.1194360102941,338255.871821115,0.0,1.0
2022-08-29,11.27,11.32,11.02,11.07,194010,10.1015096400367,10.1463255656801,9.87743001181936,9.92224593746282,216452.072800483,0.0,1.0
2022-08-30,11.18,11.425,11.18,11.34,183262,10.0208409738784,10.2404390095314,10.0208409738784,10.1642519359375,204460.79978126,0.0,1.0
2022-08-31,10.93,11.22,10.92,11.22,237945,9.79676134566112,10.0566937143932,9.78779816053243,10.0566937143932,265469.246237364,0.0,1.0
2022-09-01,10.88,10.94,10.68,10.88,183374,9.75194542001766,9.80572453078982,9.57268171744381,9.75194542001766,204585.755361661,0.0,1.0
2022-09-02,11.4,11.53,10.77,10.93,450258,10.2180310467097,10.3345524533827,9.65335038360204,9.79676134566112,502341.515360032,0.0,1.0
2022-09-06,11.09,11.78,11.08,11.5,473740,9.94017230772021,10.5586320816,9.93120912259152,10.3076628979966,528539.791600953,0.0,1.0
2022-09-07,11.05,11.15,10.82,11.0,386301,9.90431956720544,9.99395141849237,9.69816630924551,9.85950364156198,430986.300576771,0.0,1.0
2022-09-08,11.0,11.1,10.92,11.04,106137,9.85950364156198,9.9491354928489,9.78779816053243,9.89535638207674,118414.378902247,0.0,1.0
2022-09-09,11.1,11.19,11.01,11.05,158960,9.9491354928489,10.0298041590071,9.86846682669067,9.90431956720544,177347.67018383,0.0,1.0
2022-09-12,11.36,11.51,11.15,11.24,171424,10.1821783061949,10.3166260831253,9.99395141849237,10.0746200846506,191253.441202773,0.0,1.0
2022-09-13,10.83,11.2,10.7799,11.14,118087,9.7071294943742,10.0387673441358,9.66222393687945,9.98498823336367,131746.693061134,0.0,1.0
2022-09-14,10.72,10.89,10.66,10.79,113210,9.60853445795858,9.76090860514635,9.55475534718642,9.67127675385943,126305.546939553,0.0,1.0
2022-09-15,10.52,10.67,10.49,10.61,228493,9.42927075538472,9.56371853231512,9.40238119999865,9.50993942154296,254923.887791355,0.0,1.0
2022-09-16,10.34,10.5,10.23,10.49,484610,9.26793342306826,9.41134438512734,9.16933838665264,9.40238119999865,540667.176948828,0.0,1.0
2022-09-19,10.43,10.5,10.29,10.29,303213,9.34860208922649,9.41134438512734,9.22311749742479,9.22311749742479,338287.110716215,0.0,1.0
2022-09-20,10.09,10.39,10.02,10.39,358055,9.04385379485094,9.31274934871172,8.98111149895009,9.31274934871172,399472.949469496,0.0,1.0
2022-09-21,9.95,10.17,9.85,10.17,655663,8.91836920304924,9.11555927588048,8.82873735176231,9.11555927588048,731506.702791522,0.0,1.0
2022-09-22,9.92,9.98,9.805,9.91,342250,8.89147964766316,8.94525875843532,8.7884030186832,8.88251646253447,381839.708860189,0.0,1.0
2022-09-23,9.51,9.78,9.375,9.78,493196,8.52398905738676,8.76599505586146,8.40298605814941,8.76599505586146,550246.360996377,0.0,1.0
2022-09-26,9.47,9.52,9.31,9.47,507652,8.48813631687199,8.53295224251545,8.34472535481291,8.48813631687199,566374.556266743,0.0,1.0
2022-09-27,9.6,9.69,9.36,9.46,1084674,8.604657723545,8.68532638970323,8.38954128045637,8.4791731317433,1210143.47514453,0.0,1.0
2022-09-28,10.78,10.87,10.11,10.5,690183,9.66231356873073,9.74298223488897,9.06178016510832,9.41134438512734,770019.797750919,0.0,1.0
2022-09-29,10.58,10.69,10.4,10.59,337544,9.48304986615688,9.5816449025725,9.32171253384041,9.49201305128557,376589.343133685,0.0,1.0
2022-09-30,10.78,10.92,10.52,10.57,538277,9.66231356873073,9.78779816053243,9.42927075538472,9.47408668102819,600542.097782721,0.0,1.0
2022-10-03,10.99,11.05,10.675,11.05,207525,9.85054045643328,9.90431956720544,9.56820012487946,9.90431956720544,231530.418060514,0.0,1.0
2022-10-04,11.11,11.21,11.0,11.05,171642,9.95809867797759,10.0477305292645,9.85950364156198,9.90431956720544,191496.658314626,0.0,1.0
2022-10-05,10.96,10.99,10.86,10.96,114124,9.8236509010472,9.85054045643328,9.73401904976028,9.8236509010472,127325.273729614,0.0,1.0
2022-10-06,11.12,11.17,10.88,10.91,192919,9.96706186310629,10.0118777887498,9.75194542001766,9.77883497540374,215234.871566395,0.0,1.0
2022-10-07,10.74,11.09,10.71,11.07,118552,9.62646082821596,9.94017230772021,9.59957127282989,9.92224593746282,132265.481854765,0.0,1.0
2022-10-10,10.76,10.79,10.65,10.68,89183,9.64438719847335,9.67127675385943,9.54579216205773,9.57268171744381,99499.2279190015,0.0,1.0
2022-10-11,10.57,10.78,10.501,10.6,415115,9.47408668102819,9.66231356873073,9.41224070364021,9.50097623641427,463133.354984653,0.0,1.0
2022-10-12,10.34,10.555,10.265,10.55,232124,9.26793342306826,9.46064190333515,9.20070953460306,9.4561603107708,258974.903080972,0.0,1.0
2022-10-13,10.56,10.76,10.17,10.23,184349,9.4651234958995,9.64438719847335,9.11555927588048,9.16933838665264,205673.538316047,0.0,1.0
2022-10-14,10.35,10.77,10.32,10.71,209613,9.27689660819695,9.65335038360204,9.25000705281087,9.59957127282989,233859.947095138,0.0,1.0
2022-10-17,10.66,10.73,10.43,10.43,145628,9.55475534718642,9.61749764308727,9.34860208922649,9.34860208922649,162473.493416776,0.0,1.0
2022-10-18,10.84,10.87,10.55,10.78,239030,9.71609267950289,9.74298223488897,9.4561603107708,9.66231356873073,266679.753422501,0.0,1.0
2022-10-19,10.47,10.755,10.46,10.68,308801,9.38445482974126,9.639905605909,9.37549164461257,9.57268171744381,344521.501638379,0.0,1.0
2022-10-20,10.45,10.76,10.43,10.43,135483,9.36652845948388,9.64438719847335,9.34860208922649,9.34860208922649,151154.972317034,0.0,1.0
2022-10-21,10.64,10.675,10.39,10.48,162413,9.53682897692904,9.56820012487946,9.31274934871172,9.39341801486995,181200.095354594,0.0,1.0
2022-10-24,10.36,10.555,10.35,10.55,135599,9.28585979332564,9.46064190333515,9.27689660819695,9.4561603107708,151284.390596736,0.0,1.0
2022-10-25,10.41,10.442,10.18,10.33,164437,9.33067571896911,9.35935791138092,9.12452246100917,9.25897023793956,183458.221200418,0.0,1.0
2022-10-26,10.4,10.58,10.36,10.4,186316,9.32171253384041,9.48304986615688,9.28585979332564,9.32171253384041,207868.070696845,0.0,1.0
2022-10-27,10.71,10.79,10.43,10.46,462812,9.59957127282989,9.67127675385943,9.34860208922649,9.37549164461257,516347.697113227,0.0,1.0
2022-10-28,10.89,10.94,10.74,10.75,160204,9.76090860514635,9.80572453078982,9.62646082821596,9.63542401334466,178735.569666144,0.0,1.0
2022-10-31,10.81,10.9266,10.76,10.87,81804,9.68920312411681,9.79371386271737,9.64438719847335,9.74298223488897,91266.6633852416,0.0,1.0
2022-11-01,11.18,11.23,10.7,10.7,207002,10.0208409738784,10.0656568995219,9.59060808770119,9.59060808770119,230946.920127034,0.0,1.0
2022-11-02,10.91,11.2,10.88,11.15,139049,9.77883497540374,10.0387673441358,9.75194542001766,9.99395141849237,155133.468743025,0.0,1.0
2022-11-03,10.9,10.97,10.71,10.8,88635,9.76987179027505,9.8326140861759,9.59957127282989,9.68023993898812,98887.8381148952,0.0,1.0
2022-11-04,11.27,11.31,11.05,11.05,106587,10.1015096400367,10.1373623805514,9.90431956720544,9.90431956720544,118916.432573502,0.0,1.0
2022-11-07,11.24,11.38,11.21,11.36,84157,10.0746200846506,10.2001046764523,10.0477305292645,10.1821783061949,93891.8462484936,0.0,1.0
2022-11-08,11.43,11.6,11.255,11.34,250003,10.2449206020958,10.3972947492835,10.0880648623436,10.1642519359375,278922.053277351,0.0,1.0
2022-11-09,10.99,11.54,10.99,11.32,226229,9.85054045643328,10.3435156385114,9.85054045643328,10.1463255656801,252397.999987529,0.0,1.0
2022-11-10,11.21,11.52,11.155,11.35,173819,10.0477305292645,10.325589268254,9.99843301105671,10.1732151210662,193925.482408676,0.0,1.0
2022-11-11,11.36,11.38,11.21,11.22,133349,10.1821783061949,10.2001046764523,10.0477305292645,10.0566937143932,148774.12224046,0.0,1.0
2022-11-14,11.31,11.45,11.13,11.2,249642,10.1373623805514,10.2628469723531,9.97602504823498,10.0387673441358,278519.294665525,0.0,1.0
2022-11-15,11.37,11.56,11.37,11.46,215241,10.1911414913236,10.3614420087688,10.1911414913236,10.2718101574818,240138.965010302,0.0,1.0
2022-11-16,11.37,11.51,11.27,11.27,171761,10.1911414913236,10.3166260831253,10.1015096400367,10.1015096400367,191629.423618802,0.0,1.0
2022-11-17,11.45,11.53,11.2,11.2,260825,10.2628469723531,10.3345524533827,10.0387673441358,10.0387673441358,290995.886233628,0.0,1.0
2022-11-18,11.22,11.49,10.91,11.37,420546,10.0566937143932,10.2986997128679,9.77883497540374,10.1911414913236,469192.584959291,0.0,1.0
2022-11-21,11.22,11.355,11.13,11.27,254976,10.0566937143932,10.1776967136306,9.97602504823498,10.1015096400367,284470.304182135,0.0,1.0
2022-11-22,11.62,11.69,11.32,11.4,172122,10.4152211195409,10.4779634154418,10.1463255656801,10.2180310467097,192032.182230631,0.0,1.0
2022-11-23,11.85,11.89,11.58,11.63,273119,10.6213743775009,10.6572271180156,10.3793683790262,10.4241843046696,304711.992532317,0.0,1.0
2022-11-25,11.98,12.03,11.695,11.74,90060,10.7378957841739,10.7827117098173,10.4824450080061,10.5227793410852,100477.674740536,0.0,1.0
2022-11-28,11.94,12.095,11.87,12.0,141277,10.7020430436591,10.8409724131538,10.6393007477582,10.7558221544312,157619.192253151,0.0,1.0
2022-11-29,11.94,12.1,11.8102,11.94,454311,10.7020430436591,10.8454540057182,10.5857009006887,10.7020430436591,506863.345425804,0.0,1.0
2022-11-30,12.18,12.32,12.07,12.16,293650,10.9171594867477,11.0426440785494,10.8185644503321,10.8992331164903,327617.91236463,0.0,1.0
2022-12-01,12.48,12.49,12.17,12.18,192269,11.1860550406085,11.1950182257372,10.908196301619,10.9171594867477,214509.682930138,0.0,1.0
2022-12-02,12.61,12.63,12.31,12.43,182335,11.3025764472815,11.3205028175389,11.0336808934207,11.141239114965,203426.569218474,0.0,1.0
2022-12-05,12.46,12.64,12.4,12.54,159883,11.1681286703511,11.3294660026676,11.114349559579,11.2398341513807,178377.438047315,0.0,1.0
2022-12-06,12.27,12.33,12.02,12.27,344949,10.9978281529059,11.0516072636781,10.7737485246886,10.9978281529059,384850.915212897,0.0,1.0
2022-12-07,12.15,12.18,12.0,12.17,215589,10.8902699313616,10.9171594867477,10.7558221544312,10.908196301619,240527.219849407,0.0,1.0
2022-12-08,11.99,12.105,11.84,12.07,140740,10.7468589693026,10.8499355982825,10.6124111923722,10.8185644503321,157020.074872119,0.0,1.0
2022-12-09,11.83,12.005,11.83,11.95,148345,10.6034480072435,10.7603037469956,10.6034480072435,10.7110062287878,165504.781916332,0.0,1.0
2022-12-12,12.05,12.11,11.83,11.83,227202,10.8006380800747,10.8544171908469,10.6034480072435,10.6034480072435,253483.551592265,0.0,1.0
2022-12-13,12.21,12.44,12.16,12.29,190514,10.9440490421338,11.1502023000937,10.8992331164903,11.0157545231633,212551.673612243,0.0,1.0
2022-12-14,12.07,12.32,11.975,12.17,397481,10.8185644503321,11.0426440785494,10.7334141916095,10.908196301619,443459.5451204,0.0,1.0
2022-12-15,12.03,12.17,11.9,11.96,229563,10.7827117098173,10.908196301619,10.6661903031443,10.7199694139165,256117.659854118,0.0,1.0
2022-12-16,11.92,12.02,11.75,11.95,202894,10.6841166734017,10.7737485246886,10.5317425262139,10.7110062287878,226363.727945885,0.0,1.0
2022-12-19,12.18,12.21,11.85,11.85,265906,10.9171594867477,10.9440490421338,10.6213743775009,10.6213743775009,296664.630019511,0.0,1.0
2022-12-20,12.25,12.67,12.23,12.35,235706,10.9799017826486,11.3563555580537,10.9619754123912,11.0695336339355,262971.250304162,0.0,1.0
2022-12-21,12.59,12.68,12.3,12.3,380232,11.2846500770241,11.3653187431823,11.024717708292,11.024717708292,424215.270063777,0.0,1.0
2022-12-22,12.29,12.42,12.0801,12.34,108151,11.2953818778424,11.4148611003094,11.1024688871053,11.3413354249451,117674.267623247,0.3119732,1.0
2022-12-23,12.7,12.7,12.2,12.2,137667,11.6722009640845,11.6722009640845,11.2126654930575,11.2126654930575,149789.307550458,0.0,1.0
2022-12-27,12.83,12.91,12.5275,12.74,234633,11.7916801865515,11.8652058619158,11.5136612265802,11.7089638017667,255293.676759765,0.0,1.0
2022-12-28,13.2,13.4899,12.9,12.92,467355,12.1317364351114,12.3981751012129,11.8560151524953,11.8743965713364,508508.079861146,0.0,1.0
2022-12-29,13.25,13.51,13.16,13.22,159320,12.1776899822141,12.4166484271482,12.0949735974293,12.1501178539525,173348.96873571,0.0,1.0
2022-12-30,13.12,13.4,12.95,13.24,212316,12.0582107597471,12.3155506235222,11.901968699598,12.1684992727936,231011.546862233,0.0,1.0
2023-01-03,12.75,13.23,12.65,13.14,246295,11.7181545111872,12.1593085633731,11.6262474169818,12.0765921785882,267982.577546833,0.0,1.0
2023-01-04,12.68,12.81,12.61,12.71,125269,11.6538195452434,11.7732987677104,11.5894845792996,11.681391673505,136299.598070259,0.0,1.0
2023-01-05,12.92,12.99,12.59,12.68,123771,11.8743965713364,11.9387315372801,11.5711031604586,11.6538195452434,134669.691246469,0.0,1.0
2023-01-06,13.25,13.45,12.99,13.01,139867,12.1776899822141,12.3615041706249,11.9387315372801,11.9571129561212,152183.029187532,0.0,1.0
2023-01-09,13.27,13.45,13.11,13.37,148627,12.1960714010552,12.3615041706249,12.0490200503266,12.2879784952606,161714.393524242,0.0,1.0
2023-01-10,13.44,13.55,13.33,13.49,92253,12.3523134612044,12.4534112648303,12.2512156575785,12.3982670083071,100376.364629522,0.0,1.0
2023-01-11,13.76,13.87,13.48,13.58,121136,12.6464161626616,12.7475139662876,12.3890762988865,12.4809833930919,131802.665558429,0.0,1.0
2023-01-12,13.65,14.15,13.64,13.82,207475,12.5453183590357,13.0048538300627,12.5361276496152,12.7015604191849,225744.271205381,0.0,1.0
2023-01-13,13.38,13.74,13.355,13.74,212023,12.2971692046812,12.6280347438206,12.2741924311298,12.6280347438206,230692.746662385,0.0,1.0
2023-01-17,13.73,13.82,13.42,13.42,210982,12.6188440344,12.7015604191849,12.3339320423633,12.3339320423633,229560.081105934,0.0,1.0
2023-01-18,13.43,13.865,13.43,13.81,141030,12.3431227517838,12.7429186115773,12.3431227517838,12.6923697097643,153448.437489312,0.0,1.0
2023-01-19,13.68,13.839,13.59,13.65,258752,12.5728904872973,12.7190227670839,12.4901741025125,12.5453183590357,281536.482289118,0.0,1.0
2023-01-20,14.7,14.75,14.21,14.38,450442,13.5103428481923,13.556296395295,13.0599980865859,13.216240146735,490105.800748496,0.0,1.0
2023-01-23,15.07,15.11,14.72,14.75,196886,13.8503990967522,13.8871619344344,13.5287242670334,13.556296395295,214222.853744031,0.0,1.0
2023-01-24,15.5,15.67,15.05,15.06,218396,14.2455996018354,14.4018416619846,13.8320176779112,13.8412083873317,237626.923022872,0.0,1.0
2023-01-25,15.45,15.61,15.31,15.45,110179,14.1996460547327,14.3466974054613,14.0709761228452,14.1996460547327,119880.843750513,0.0,1.0
2023-01-26,15.54,15.61,15.395,15.5,123338,14.2823624395176,14.3466974054613,14.1490971529198,14.2455996018354,134198.563306081,0.0,1.0
2023-01-27,15.03,15.587,14.99,15.48,223970,13.8136362590701,14.3255587737941,13.7768734213879,14.2272181829943,243691.743206984,0.0,1.0
2023-01-30,15.34,15.39,15.0,15.0,187411,14.0985482511068,14.1445017982095,13.7860641308085,13.7860641308085,203913.52987527,0.0,1.0
2023-01-31,15.61,15.61,15.06,15.3,193193,14.3466974054613,14.3466974054613,13.8412083873317,14.0617854134246,210204.665559616,0.0,1.0
2023-02-01,15.77,15.89,15.275,15.44,254337,14.49374875619,14.6040372692364,14.0388086398733,14.1904553453122,276732.718185626,0.0,1.0
2023-02-02,15.72,15.92,15.52,15.75,294917,14.4477952090873,14.631609397498,14.2639810206765,14.4753673373489,320886.001836738,0.0,1.0
2023-02-03,15.6,15.83,15.53,15.7,178823,14.3375066960408,14.5488930127132,14.273171730097,14.4294137902462,194569.311048367,0.0,1.0
2023-02-06,14.92,15.47,14.76,15.47,190821,13.7125384554442,14.2180274735738,13.5654871047155,14.2180274735738,207623.798412733,0.0,1.0
2023-02-07,15.09,15.11,14.75,14.85,152065,13.8687805155933,13.8871619344344,13.556296395295,13.6482034895004,165455.127609815,0.0,1.0
2023-02-08,15.14,15.15,14.87,15.05,102099,13.914734062696,13.9239247721165,13.6665849083415,13.8320176779112,111089.357010716,0.0,1.0
2023-02-09,14.89,15.24,14.795,15.24,123715,13.6849663271825,14.0066411569014,13.5976545876874,14.0066411569014,134608.760150253,0.0,1.0
2023-02-10,15.04,15.28,14.9001,14.92,139613,13.8228269684906,14.0434039945836,13.6942489436973,13.7125384554442,151906.663143978,0.0,1.0
2023-02-13,15.31,15.47,14.95,15.04,107555,14.0709761228452,14.2180274735738,13.7401105837058,13.8228269684906,117025.786670658,0.0,1.0
2023-02-14,15.52,15.54,15.23,15.33,117755,14.2639810206765,14.2823624395176,13.9974504474809,14.0893575416862,128123.950624363,0.0,1.0
2023-02-15,15.52,15.83,15.4,15.43,125821,14.2639810206765,14.5488930127132,14.15369250763,14.1812646358916,136900.204590106,0.0,1.0
2023-02-16,15.77,15.89,15.46,15.48,95153,14.49374875619,14.6040372692364,14.2088367641533,14.2272181829943,103531.7249693,0.0,1.0
2023-02-17,15.76,15.84,15.6,15.84,72976,14.4845580467694,14.5580837221337,14.3375066960408,14.5580837221337,79401.9228123095,0.0,1.0
2023-02-21,15.62,16.075,15.61,15.67,193636,14.3558881148819,14.7740653935164,14.3466974054613,14.4018416619846,210686.674052898,0.0,1.0
2023-02-22,15.52,15.74,15.38,15.61,99511,14.2639810206765,14.4661766279283,14.1353110887889,14.3466974054613,108273.469921285,0.0,1.0
2023-02-23,15.84,15.96,15.5922,15.61,126044,14.5580837221337,14.6683722351802,14.3303379426928,14.3466974054613,137142.840919682,0.0,1.0
2023-02-24,15.64,15.9699,15.38,15.68,117561,14.374269533723,14.6774710375065,14.1353110887889,14.4110323714051,127912.867898184,0.0,1.0
2023-02-27,15.6,15.7998,15.34,15.62,118505,14.3375066960408,14.5211370702632,14.0985482511068,14.3558881148819,128939.992091547,0.0,1.0
2023-02-28,15.18,15.64,15.14,15.64,157839,13.9514969003782,14.374269533723,13.914734062696,14.374269533723,171737.558851843,0.0,1.0
2023-03-01,15.51,15.75,15.15,15.34,310688,14.254790311256,14.4753673373489,13.9239247721165,14.0985482511068,338045.721808686,0.0,1.0
2023-03-02,15.93,16.05,15.57,15.59,110799,14.6408001069186,14.7510886199651,14.3099345677792,14.3283159866203,120555.438030052,0.0,1.0
2023-03-03,16.18,16.36,16.0,16.0,105326,14.8705678424321,15.0360006120018,14.7051350728624,14.7051350728624,114600.511430186,0.0,1.0
2023-03-06,16.47,16.6,16.18,16.2,105493,15.1370984156277,15.2565776380947,14.8705678424321,14.8889492612731,114782.216663546,0.0,1.0
2023-03-07,16.29,16.54,16.16,16.48,168746,14.971665646058,15.2014333815715,14.852186423591,15.1462891250482,183604.97789528,0.0,1.0
2023-03-08,16.12,16.41,15.85,16.27,179933,14.8154235859088,15.0819541591045,14.5672744315543,14.9532842272169,195777.052419799,0.0,1.0
2023-03-09,16.01,16.3,16.01,16.17,135283,14.7143257822829,14.9808563554785,14.7143257822829,14.8613771330115,147195.383740101,0.0,1.0
2023-03-10,15.57,16.02,15.56,15.95,111519,14.3099345677792,14.7235164917034,14.3007438583586,14.6591815257597,121338.837838548,0.0,1.0
2023-03-13,15.2,15.61,15.1,15.33,197846,13.9698783192192,14.3466974054613,13.8779712250139,14.0893575416862,215267.386822026,0.0,1.0
2023-03-14,15.11,15.53,15.04,15.4,111894,13.8871619344344,14.273171730097,13.8228269684906,14.15369250763,121746.858572141,0.0,1.0
2023-03-15,14.64,14.8425,14.5,14.81,189807,13.4551985916691,13.641310457435,13.3265286597815,13.6114406518182,206520.5103491,0.0,1.0
2023-03-16,14.69,14.84,14.48,14.62,316949,13.5011521387718,13.6390127800798,13.3081472409404,13.436817172828,344858.03597674,0.0,1.0
2023-03-17,14.47,14.75,14.25,14.51,260625,13.2989565315199,13.556296395295,13.096760924268,13.3357193692021,283574.409846499,0.0,1.0
2023-03-20,14.77,14.98,14.44,14.59,158253,13.5746778141361,13.7676827119674,13.2713844032583,13.4092450445664,172188.013741728,0.0,1.0
2023-03-21,14.75,15.05,14.66,14.95,111855,13.556296395295,13.8320176779112,13.4735800105101,13.7401105837058,121704.424415847,0.0,1.0
2023-03-22,14.63,14.85,14.62,14.77,77655,13.4460078822485,13.6482034895004,13.436817172828,13.5746778141361,84492.9335122491,0.0,1.0
2023-03-23,14.62,14.9982,14.56,14.78,91811,13.436817172828,13.7844098031128,13.3816729163047,13.5838685235566,99895.4441915277,0.0,1.0
2023-03-24,14.87,14.94,14.66,14.68,147898,13.6665849083415,13.7309198742852,13.4735800105101,13.4919614293512,160921.201218139,0.0,1.0
2023-03-27,14.97,15.17,14.9486,14.96,60082,13.7584920025468,13.9423061909576,13.7388238843869,13.7493012931263,65372.5379084793,0.0,1.0
2023-03-28,15.22,15.34,14.95,14.95,131045,13.9882597380603,14.0985482511068,13.7401105837058,13.7401105837058,142584.205422866,0.0,1.0
2023-03-29,15.45,15.55,15.29,15.32,137289,14.1996460547327,14.2915531489381,14.0525947040041,14.0801668322657,149378.022650997,0.0,1.0
2023-03-30,15.54,15.775,15.44,15.5,137315,14.2823624395176,14.4983441109002,14.1904553453122,14.2455996018354,149406.312088525,0.0,1.0
2023-03-31,15.63,16.11,15.445,15.86,216089,14.3650788243024,14.8062328764883,14.1950507000224,14.5764651409748,235116.779469814,0.0,1.0
2023-04-03,15.37,15.69,15.24,15.69,107507,14.1261203793684,14.4202230808257,14.0066411569014,14.4202230808257,116973.560016758,0.0,1.0
2023-04-04,15.01,15.4,14.92,15.4,96421,13.795254840229,14.15369250763,13.7125384554442,14.15369250763,104911.379076487,0.0,1.0
2023-04-05,15.1,15.3,14.89,15.07,93627,13.8779712250139,14.0617854134246,13.6849663271825,13.8503990967522,101871.352597403,0.0,1.0
2023-04-06,15.12,15.31,15.03,15.09,88532,13.8963526438549,14.0709761228452,13.8136362590701,13.8687805155933,96327.7108969988,0.0,1.0
2023-04-10,14.91,15.16,14.62,15.05,84605,13.7033477460236,13.9331154815371,13.436817172828,13.8320176779112,92054.9177748224,0.0,1.0
2023-04-11,15.11,15.145,14.64,14.84,119825,13.8871619344344,13.9193294174063,13.4551985916691,13.6390127800798,130376.225073791,0.0,1.0
2023-04-12,15.18,15.35,15.07,15.26,90966,13.9514969003782,14.1077389605273,13.8503990967522,14.0250225757425,98976.0374718334,0.0,1.0
2023-04-13,15.73,15.78,15.165,15.18,110960,14.4569859185078,14.5029394656105,13.9377108362474,13.9514969003782,120730.614931674,0.0,1.0
2023-04-14,15.85,15.88,15.7,15.7,41838,14.5672744315543,14.5948465598159,14.4294137902462,14.4294137902462,45522.0572054017,0.0,1.0
2023-04-17,15.89,16.0,15.6801,15.85,126192,14.6040372692364,14.7051350728624,14.4111242784993,14.5672744315543,137303.87310254,0.0,1.0
2023-04-18,15.62,15.8725,15.5,15.82,72743,14.3558881148819,14.5879535277505,14.2455996018354,14.5397023032927,79148.4059298373,0.0,1.0
2023-04-19,15.54,15.69,15.37,15.66,72391,14.2823624395176,14.4202230808257,14.1261203793684,14.392650952564,78765.4104679055,0.0,1.0
2023-04-20,15.37,15.52,15.25,15.32,59189,14.1825676946733,14.320979220646,14.0718384738951,14.136430519349,64144.5857749495,0.0614178,1.0
2023-04-21,15.21,15.44,15.15,15.44,61460,14.0349287336357,14.2471597401272,13.9795641232466,14.2471597401272,66605.7247415635,0.0,1.0
2023-04-24,15.17,15.22,15.05,15.19,117549,13.9980189933763,14.0441561687005,13.8872897725981,14.016473863506,127390.763710479,0.0,1.0
2023-04-25,15.73,15.87,15.2,15.2,98189,14.5147553570079,14.6439394479157,14.0257012985708,14.0257012985708,106409.852044409,0.0,1.0
2023-04-26,15.78,15.89,15.45,15.74,137968,14.5608925323321,14.6623943180454,14.2563871751921,14.5239827920727,149519.339914482,0.0,1.0
2023-04-27,16.3,16.35,15.63,15.68,112276,15.0407191557043,15.0868563310285,14.4224810063594,14.4686181816836,121676.282965893,0.0,1.0
2023-04-28,16.07,16.3,16.06,16.26,71373,14.8284881492127,15.0407191557043,14.8192607141479,15.0038094154449,77348.6884474394,0.0,1.0
2023-05-01,15.93,16.0899,15.82,15.96,50041,14.6993040583048,14.8468507449918,14.5978022725915,14.7269863634994,54230.6715228212,0.0,1.0
2023-05-02,16.07,16.1,15.8,15.89,69346,14.8284881492127,14.8561704544073,14.5793474024618,14.6623943180454,75151.9783262036,0.0,1.0
2023-05-03,16.51,16.63,16.13,16.2,85936,15.2344952920661,15.3452245128443,14.8838527596018,14.9484448050558,93130.9723623658,0.0,1.0
2023-05-04,16.78,16.92,16.42,16.54,71757,15.483636038817,15.6128201297249,15.1514483764825,15.2621775972606,77764.8387614771,0.0,1.0
2023-05-05,16.79,17.05,16.69,16.94,70055,15.4928634738819,15.732776785568,15.4005891232334,15.6312749998546,75920.3391924866,0.0,1.0
2023-05-08,17.1,17.4799,16.71,16.75,171814,15.7789139608922,16.1294642190058,15.4190439933631,15.4559537336225,186199.088687716,0.0,1.0
2023-05-09,16.63,17.01,16.4643,16.96,44097,15.3452245128443,15.6958670453086,15.1923259138197,15.6497298699843,47789.0114534449,0.0,1.0
2023-05-10,17.02,17.02,16.62,16.7,57995,15.7050944803734,15.7050944803734,15.3359970777794,15.4098165582982,62850.6183922385,0.0,1.0
2023-05-11,16.98,17.44,16.91,17.11,64250,15.668184740114,16.0926467530971,15.6035926946601,15.788141395957,69629.3168669941,0.0,1.0
2023-05-12,16.96,17.04,16.75,17.02,59690,15.6497298699843,15.7235493505031,15.4559537336225,15.7050944803734,64687.5318877958,0.0,1.0
2023-05-15,16.94,17.22,16.88,17.02,80432,15.6312749998546,15.8896431816704,15.5759103894655,15.7050944803734,87166.1511944914,0.0,1.0
2023-05-16,16.64,17.05,16.54,16.86,669173,15.3544519479091,15.732776785568,15.2621775972606,15.5574555193358,725199.359623925,0.0,1.0
2023-05-17,16.78,16.85,16.58,16.6,44121,15.483636038817,15.548228084271,15.29908733752,15.3175422076497,47815.0208480724,0.0,1.0
2023-05-18,16.53,16.81,16.39,16.78,52135,15.2529501621958,15.5113183440116,15.1237660712879,15.483636038817,56499.9912040582,0.0,1.0
2023-05-19,16.46,16.63,16.45,16.59,71245,15.1883581167419,15.3452245128443,15.179130681677,15.3083147725849,77209.971676093,0.0,1.0
2023-05-22,16.6,16.82,16.43,16.52,55772,15.3175422076497,15.5205457790764,15.1606758115473,15.2437227271309,60441.4982148795,0.0,1.0
2023-05-23,16.35,16.72,16.31,16.6,51382,15.0868563310285,15.4282714284279,15.0499465907691,15.3175422076497,55683.9464476248,0.0,1.0
2023-05-24,16.14,16.56,15.93,16.39,165637,14.8930801946667,15.2806324673903,14.6993040583048,15.1237660712879,179504.920745499,0.0,1.0
2023-05-25,15.89,16.15,15.77,16.15,59557,14.6623943180454,14.9023076297315,14.5516650972673,14.9023076297315,64543.3964925693,0.0,1.0
2023-05-26,15.74,15.87,15.51,15.64,74832,14.5239827920727,14.6439394479157,14.3117517855812,14.4317084414242,81097.2924481075,0.0,1.0
2023-05-30,15.23,15.74,15.02,15.74,119504,14.0533836037654,14.5239827920727,13.8596074674036,14.5239827920727,129509.445647833,0.0,1.0
2023-05-31,14.9,15.44,14.79,15.44,171987,13.7488782466254,14.2471597401272,13.647376460912,14.2471597401272,186386.573073987,0.0,1.0
2023-06-01,15.57,15.63,14.9,14.9,238470,14.3671163959703,14.4224810063594,13.7488782466254,13.7488782466254,258435.847366102,0.0,1.0
2023-06-02,15.9,16.0523,15.51,15.6,105900,14.6716217531103,14.8121555891479,14.3117517855812,14.3947987011648,114766.453793224,0.0,1.0
2023-06-05,15.81,15.89,15.61,15.73,71720,14.5885748375267,14.6623943180454,14.4040261362297,14.5147553570079,77724.7409447595,0.0,1.0
2023-06-06,15.94,16.0,15.73,15.73,74074,14.7085314933697,14.7638961037588,14.5147553570079,14.5147553570079,80275.8290677933,0.0,1.0
2023-06-07,15.89,16.06,15.87,16.0,117682,14.6623943180454,14.8192607141479,14.6439394479157,14.7638961037588,127534.899105706,0.0,1.0
2023-06-08,15.95,16.3,15.8,15.99,73658,14.7177589284345,15.0407191557043,14.5793474024618,14.7546686686939,79824.9995609193,0.0,1.0
2023-06-09,16.01,16.11,15.88,16.02,57436,14.7731235388236,14.8653978894721,14.6531668829806,14.7823509738885,62244.8162423764,0.0,1.0
2023-06-12,15.73,16.08,15.69,16.07,145515,14.5147553570079,14.8377155842776,14.4778456167485,14.8284881492127,157698.21080001,0.0,1.0
2023-06-13,15.76,16.01,15.62,16.01,78188,14.5424376622024,14.7731235388236,14.4132535712945,14.7731235388236,84734.2727968332,0.0,1.0
2023-06-14,15.92,16.0,15.73,15.73,125837,14.69007662324,14.7638961037588,14.5147553570079,14.5147553570079,136372.674655127,0.0,1.0
2023-06-15,15.88,15.98,15.78,15.81,76778,14.6531668829806,14.7454412336291,14.5608925323321,14.5885748375267,83206.2208624758,0.0,1.0
2023-06-16,15.92,16.015,15.8,15.94,174123,14.69007662324,14.7777372563561,14.5793474024618,14.7085314933697,188701.409195823,0.0,1.0
2023-06-20,15.76,15.905,15.7539,15.87,47840,14.5424376622024,14.6762354706427,14.5368089268128,14.6439394479157,51845.3932905369,0.0,1.0
2023-06-21,15.79,15.86,15.69,15.81,37483,14.570119967397,14.6347120128509,14.4778456167485,14.5885748375267,40621.255784055,0.0,1.0
2023-06-22,16.0,16.04,15.77,15.82,97237,14.7638961037588,14.8008058440182,14.5516650972673,14.5978022725915,105378.146057524,0.0,1.0
2023-06-23,16.04,16.13,15.935,15.98,50237,14.8008058440182,14.8838527596018,14.7039177758373,14.7454412336291,54443.0815789444,0.0,1.0
2023-06-26,16.1,16.115,16.025,16.03,34698,14.8561704544073,14.8700116070045,14.7869646914209,14.7915784089533,37603.0822825052,0.0,1.0
2023-06-27,15.84,16.05,15.78,16.02,64493,14.6162571427212,14.810033279083,14.5608925323321,14.7823509738885,69892.6619875961,0.0,1.0
2023-06-28,15.81,15.89,15.6775,15.89,29618,14.5885748375267,14.6623943180454,14.4663113229174,14.6623943180454,32097.760419714,0.0,1.0
2023-06-29,15.83,15.88,15.73,15.85,69383,14.6070297076563,14.6531668829806,14.5147553570079,14.625484577786,75192.0761429209,0.0,1.0
2023-06-30,16.23,16.44,15.84,15.9,92191,14.9761271102503,15.1699032466122,14.6162571427212,14.6716217531103,99909.6708371216,0.0,1.0
2023-07-03,16.61,16.61,16.33,16.37,55833,15.3267696427146,15.3267696427146,15.0684014608988,15.1053112011582,60507.6054262238,0.0,1.0
2023-07-05,16.63,16.65,16.4,16.45,112478,15.3452245128443,15.363679382974,15.1329935063528,15.179130681677,121895.195370673,0.0,1.0
2023-07-06,16.32,16.5,15.89,16.5,373639,15.059174025834,15.2252678570012,14.6623943180454,15.2252678570012,404921.841632167,0.0,1.0
2023-07-07,16.54,16.64,16.295,16.35,439759,15.2621775972606,15.3544519479091,15.0361054381718,15.0868563310285,476577.723830545,0.0,1.0
2023-07-10,16.27,16.675,16.27,16.55,139985,15.0130368505097,15.3867479706361,15.0130368505097,15.2714050323255,151705.212787956,0.0,1.0
2023-07-11,16.34,16.35,16.135,16.3,285314,15.0776288959637,15.0868563310285,14.8884664771343,15.0407191557043,309201.850779603,0.0,1.0
2023-07-12,16.61,16.73,16.385,16.49,180202,15.3267696427146,15.4374988634928,15.1191523537555,15.2160404219364,195289.372109978,0.0,1.0
2023-07-13,17.0,17.16,16.67,16.74,148973,15.6866396102437,15.8342785712813,15.3821342531037,15.4467262985576,161445.731075902,0.0,1.0
2023-07-14,16.9,17.02,16.4701,16.96,133564,15.5943652595952,15.7050944803734,15.1976778261573,15.6497298699843,144746.616000361,0.0,1.0
2023-07-17,17.11,17.14,16.54,16.93,97518,15.788141395957,15.8158237011516,15.2621775972606,15.6220475647898,105682.672719619,0.0,1.0
2023-07-18,17.11,17.39,16.98,16.98,156301,15.788141395957,16.0465095777728,15.668184740114,15.668184740114,169387.266235456,0.0,1.0
2023-07-19,17.02,17.335,16.95,17.13,276380,15.7050944803734,15.9957586849162,15.6405024349195,15.8065962660867,299519.853629569,0.0,1.0
2023-07-20,17.0,17.1,16.97,17.01,258635,15.6866396102437,15.7789139608922,15.6589573050492,15.6958670453086,280289.157476965,0.0,1.0
2023-07-21,17.08,17.1735,16.85,16.92,138571,15.7604590907625,15.8467356086188,15.548228084271,15.6128201297249,150172.825954494,0.0,1.0
2023-07-24,17.44,17.44,17.04,17.3,260975,16.0926467530971,16.0926467530971,15.7235493505031,15.9634626621892,282825.073453132,0.0,1.0
2023-07-25,17.67,17.69,17.31,17.44,374581,16.3048777595886,16.3233326297183,15.972690097254,16.0926467530971,405942.710371292,0.0,1.0
2023-07-26,17.58,17.74,17.5,17.74,250989,16.221830844005,16.3694698050426,16.1480113634862,16.3694698050426,272002.997838598,0.0,1.0
2023-07-27,17.09,17.64,17.09,17.24,144464,15.7696865258274,16.2771954543941,15.7696865258274,15.9080980518001,156559.216060286,0.0,1.0
2023-07-28,16.85,17.36,16.74,17.24,101748,15.548228084271,16.0188272725783,15.4467262985576,15.9080980518001,110266.828522691,0.0,1.0
2023-07-31,16.73,16.89,16.66,16.83,131357,15.4374988634928,15.5851378245304,15.3729068180388,15.5297732141413,142354.83541942,0.0,1.0
2023-08-01,16.92,16.96,16.54,16.71,117709,15.6128201297249,15.6497298699843,15.2621775972606,15.4190439933631,127564.159674662,0.0,1.0
2023-08-02,16.22,16.96,16.125,16.87,88591,14.9668996751855,15.6497298699843,14.8792390420694,15.5666829544007,96008.2616430173,0.0,1.0
2023-08-03,16.03,16.28,15.95,16.28,83598,14.7915784089533,15.0222642855746,14.7177589284345,15.0222642855746,90597.2238357507,0.0,1.0
2023-08-04,15.93,16.15,15.87,16.05,57369,14.6993040583048,14.9023076297315,14.6439394479157,14.810033279083,62172.206682375,0.0,1.0
2023-08-07,16.11,16.16,15.7915,15.97,88918,14.8653978894721,14.9115350647964,14.5715040826567,14.7362137985642,96362.6396448155,0.0,1.0
2023-08-08,15.9,15.99,15.795,15.96,99929,14.6716217531103,14.7546686686939,14.5747336849294,14.7269863634994,108295.533154893,0.0,1.0
2023-08-09,15.86,15.99,15.61,15.99,133807,14.6347120128509,14.7546686686939,14.4040261362297,14.7546686686939,145009.961120963,0.0,1.0
2023-08-10,15.98,16.4899,15.67,16.07,209304,14.7454412336291,15.2159481475857,14.4593907466188,14.8284881492127,226827.930545203,0.0,1.0
2023-08-11,15.86,16.06,15.82,16.04,145157,14.6347120128509,14.8192607141479,14.5978022725915,14.8008058440182,157310.237330152,0.0,1.0
2023-08-14,15.55,15.82,15.505,15.82,167991,14.3486615258406,14.5978022725915,14.3071380680487,14.5978022725915,182056.008868532,0.0,1.0
2023-08-15,15.41,15.53,15.38,15.53,72099,14.2194774349327,14.3302066557109,14.1917951297381,14.3302066557109,78135.4726349167,0.0,1.0
2023-08-16,15.39,15.54,15.28,15.4,55502,14.201022564803,14.3394340907757,14.0995207790896,14.2102499998678,60148.8925253214,0.0,1.0
2023-08-17,15.19,15.4219,15.14,15.4,74611,14.016473863506,14.2304580826599,13.9703366881818,14.2102499998678,80857.7892725805,0.0,1.0
2023-08-18,15.21,15.28,14.96,15.16,136790,14.0349287336357,14.0995207790896,13.8042428570145,13.9887915583114,148242.712128189,0.0,1.0
2023-08-21,14.86,15.19,14.85,15.04,134129,13.711968506366,14.016473863506,13.7027410713011,13.8780623375333,145358.92049888,0.0,1.0
2023-08-22,15.1,15.19,14.745,14.75,78137,13.9334269479224,14.016473863506,13.6058530031202,13.6104667206526,84679.0028332498,0.0,1.0
2023-08-23,15.38,15.55,14.93,14.97,89621,14.1917951297381,14.3486615258406,13.7765605518199,13.8134702920793,97124.4981624419,0.0,1.0
2023-08-24,15.01,15.51,14.97,15.38,78753,13.8503800323387,14.3117517855812,13.8134702920793,14.1917951297381,85346.5772953524,0.0,1.0
2023-08-25,15.02,15.11,14.84,14.99,50793,13.8596074674036,13.9426543829872,13.6935136362363,13.831925162209,55045.6325544781,0.0,1.0
2023-08-28,14.84,15.2,14.78,15.02,69801,13.6935136362363,14.0257012985708,13.6381490258472,13.8596074674036,75645.073099347,0.0,1.0
2023-08-29,14.82,15.09,14.781,14.94,72726,13.6750587661066,13.9241995128575,13.6390717693537,13.7857879868848,78814.9680695565,0.0,1.0
2023-08-30,14.84,14.96,14.75,14.82,77326,13.6935136362363,13.8042428570145,13.6104667206526,13.6750587661066,83800.1020398004,0.0,1.0
2023-08-31,14.73,14.82,14.67,14.78,88516,13.5920118505229,13.6750587661066,13.5366472401338,13.6381490258472,95926.9822848072,0.0,1.0
2023-09-01,14.46,14.8751,14.39,14.77,72046,13.342871103772,13.7259019333139,13.2782790583181,13.6289215907823,78078.0352217815,0.0,1.0
2023-09-05,13.74,14.25,13.7,14.25,121704,12.6784957791029,13.1490949674102,12.6415860388435,13.1490949674102,131893.64015534,0.0,1.0
2023-09-06,13.99,13.99,13.57,13.7,155456,12.9091816557241,12.9091816557241,12.5216293830004,12.6415860388435,168471.518799618,0.0,1.0
2023-09-07,13.77,13.86,13.45,13.86,196002,12.7061780842974,12.789224999881,12.4109001622222,12.789224999881,212412.22357299,0.0,1.0
2023-09-08,13.82,13.99,13.68,13.99,193710,12.7523152596216,12.9091816557241,12.6231311687138,12.9091816557241,209928.326386078,0.0,1.0
2023-09-11,13.52,13.97,13.51,13.83,131241,12.4754922076762,12.8907267855944,12.4662647726113,12.7615426946865,142229.123345388,0.0,1.0
2023-09-12,13.42,13.49,13.3,13.43,89868,12.3832178570277,12.4478099024816,12.2724886362495,12.3924452920925,97392.1781821481,0.0,1.0
2023-09-13,13.61,13.6899,13.42,13.42,52346,12.5585391232598,12.632266329428,12.3832178570277,12.3832178570277,56728.6571318238,0.0,1.0
2023-09-14,13.6,13.78,13.59,13.71,80387,12.549311688195,12.7154055193623,12.5400842531301,12.6508134739083,87117.3835795648,0.0,1.0
2023-09-15,13.37,13.76,13.26,13.68,160596,12.3370806817034,12.6969506492326,12.2355788959901,12.6231311687138,174041.864148978,0.0,1.0
2023-09-18,13.24,13.42,13.18,13.41,63275,12.2171240258604,12.3832178570277,12.1617594154713,12.3739904219628,68572.6852102576,0.0,1.0
2023-09-19,13.21,13.32,13.14,13.21,93858,12.1894417206658,12.2909435063792,12.1248496752119,12.1894417206658,101716.240038947,0.0,1.0
2023-09-20,13.34,13.68,13.23,13.68,243326,12.3093983765089,12.6231311687138,12.2078965907955,12.6231311687138,263698.414879038,0.0,1.0
2023-09-21,12.79,13.32,12.79,13.3,133540,11.8018894479422,12.2909435063792,11.8018894479422,12.2724886362495,144720.606605733,0.0,1.0
2023-09-22,13.02,13.095,12.82,12.92,141155,12.0141204544337,12.0833262174201,11.8295717531367,11.9218461037852,152973.17077604,0.0,1.0
2023-09-25,12.64,12.9,12.57,12.89,170426,11.6634779219694,11.9033912336555,11.5988858765155,11.8941637985907,184694.878698434,0.0,1.0
2023-09-26,12.54,12.7,12.5,12.58,87505,11.5712035713209,11.7188425323585,11.5342938310616,11.6081133115803,94831.3365361299,0.0,1.0
2023-09-27,12.53,12.58,12.35,12.56,84875,11.5619761362561,11.6081133115803,11.3958823050888,11.5896584414506,91981.1403748813,0.0,1.0
2023-09-28,12.4,12.65,12.4,12.51,87239,11.4420194804131,11.6727053570343,11.4420194804131,11.5435212661264,94543.0657456759,0.0,1.0
2023-09-29,12.6,12.7,12.55,12.58,109169,11.62656818171,11.7188425323585,11.5804310063858,11.6081133115803,118309.150086427,0.0,1.0
2023-10-02,12.18,12.645,12.17,12.58,109687,11.2390159089864,11.6680916395019,11.2297884739215,11.6081133115803,118870.519520466,0.0,1.0
2023-10-03,11.82,12.17,11.785,12.04,71824,10.9068282466518,11.2297884739215,10.8745322239248,11.1098318180785,77837.4483214784,0.0,1.0
2023-10-04,12.01,12.04,11.7,11.94,126726,11.0821495128839,11.1098318180785,10.7960990258736,11.01755746743,137336.105981116,0.0,1.0
2023-10-05,11.59,11.95,11.59,11.95,89086,10.6945972401603,11.0267849024948,10.6945972401603,11.0267849024948,96544.7054072065,0.0,1.0
2023-10-06,11.92,11.99,11.44,11.5,181034,10.9991025973003,11.0636946427542,10.5561857141875,10.6115503245766,196191.031123726,0.0,1.0
2023-10-09,11.8,12.02,11.62,11.9,49032,10.8883733765221,11.0913769479488,10.7222795453548,10.9806477271706,53137.1932236958,0.0,1.0
2023-10-10,12.07,12.1,11.8,11.85,97615,11.137514123273,11.1651964284676,10.8883733765221,10.9345105518463,105787.794022905,0.0,1.0
2023-10-11,12.06,12.32,11.99,12.07,94393,11.1282866882082,11.3681999998943,11.0636946427542,11.137514123273,102296.032794182,0.0,1.0
2023-10-12,11.61,12.04,11.55,12.04,105477,10.71305211029,11.1098318180785,10.6576874999009,11.1098318180785,114308.038212917,0.0,1.0
2023-10-13,11.53,11.6,11.44,11.6,54847,10.6392326297712,10.7038246752251,10.5561857141875,10.7038246752251,59439.0527969497,0.0,1.0
2023-10-16,11.49,11.67,11.44,11.5,145479,10.6023228895118,10.7684167206791,10.5561857141875,10.6115503245766,157659.196708069,0.0,1.0
2023-10-17,11.59,11.84,11.38,11.38,147699,10.6945972401603,10.9252831167815,10.5008211037984,10.5008211037984,160065.065711099,0.0,1.0
2023-10-18,11.28,11.7,11.222,11.5,182540,10.4085467531499,10.7960990258736,10.3550276297738,10.6115503245766,197823.120636594,0.0,1.0
2023-10-19,11.31,11.51,11.21,11.24,100486,10.4362290583445,10.6207777596415,10.343954707696,10.3716370128905,108899.167855203,0.0,1.0
2023-10-20,11.05,11.31,11.04,11.26,143712,10.1963157466584,10.4362290583445,10.1870883115936,10.3900918830202,155744.25502863,0.0,1.0
2023-10-23,10.92,11.1,10.82,11.1,149176,10.0763590908154,10.2424529219827,9.98408474016688,10.2424529219827,161665.727205458,0.0,1.0
2023-10-24,11.11,11.36,10.89,10.89,112014,10.2516803570475,10.4823662336687,10.0486767856208,10.0486767856208,121392.347074544,0.0,1.0
2023-10-25,11.21,11.35,11.05,11.17,94814,10.343954707696,10.4731387986039,10.1963157466584,10.3070449674366,102752.280924937,0.0,1.0
2023-10-26,11.39,11.42,11.16,11.16,72451,10.5100485388633,10.5377308440578,10.2978175323718,10.2978175323718,78516.943756118,0.0,1.0
2023-10-27,11.13,11.5,11.1008,11.5,137484,10.2701352271772,10.6115503245766,10.2431911167878,10.6115503245766,148994.81712283,0.0,1.0
2023-10-30,11.32,11.5292,11.0803,11.16,121371,10.4454564934093,10.638494434966,10.2242748749049,10.2978175323718,131532.759804887,0.0,1.0
2023-10-31,11.25,11.41,11.125,11.32,112648,10.3808644479554,10.528503408993,10.2655215096448,10.4454564934093,122079.428582617,0.0,1.0
2023-11-01,11.59,11.685,11.16,11.26,228622,10.6945972401603,10.7822578732763,10.2978175323718,10.3900918830202,247763.325770675,0.0,1.0
2023-11-02,11.54,11.61,11.39,11.6,140643,10.648460064836,10.71305211029,10.5100485388633,10.7038246752251,152418.303690656,0.0,1.0
2023-11-03,11.82,11.88,11.62,11.62,178486,10.9068282466518,10.9621928570409,10.7222795453548,10.7222795453548,193429.700394122,0.0,1.0
2023-11-06,11.73,11.93,11.67,11.73,157103,10.8237813310682,11.0083300323651,10.7684167206791,10.8237813310682,170256.41350592,0.0,1.0
2023-11-07,12.1,12.341,11.765,11.84,355527,11.1651964284676,11.3875776135304,10.8560773537951,10.9252831167815,385293.41848672,0.0,1.0
2023-11-08,12.1,12.31,11.91,12.2,304329,11.1651964284676,11.3589725648294,10.9898751622354,11.2574707791161,329808.877397905,0.0,1.0
2023-11-09,11.8,12.265,11.8,12.06,213176,10.8883733765221,11.3174491070376,10.8883733765221,11.1282866882082,231024.112878418,0.0,1.0
2023-11-10,11.74,11.84,11.58,11.84,98360,10.833008766133,10.9252831167815,10.6853698050954,10.9252831167815,106595.168981129,0.0,1.0
2023-11-13,11.59,11.69,11.49,11.66,123219,10.6945972401603,10.7868715908088,10.6023228895118,10.7591892856142,133535.483191193,0.0,1.0
2023-11-14,11.96,12.09,11.72,11.79,138130,11.0360123375597,11.1559689934027,10.8145538960033,10.8791459414573,149694.903328216,0.0,1.0
2023-11-15,11.59,11.945,11.57,11.81,184588,10.6945972401603,11.0221711849624,10.6761423700306,10.897600811587,200042.588978127,0.0,1.0
2023-11-16,11.48,11.73,11.47,11.52,192375,10.5930954544469,10.8237813310682,10.5838680193821,10.6300051947063,208481.55380993,0.0,1.0
2023-11-17,11.58,11.6837,11.49,11.59,136282,10.6853698050954,10.7810583067179,10.6023228895118,10.6945972401603,147692.17994191,0.0,1.0
2023-11-20,11.98,12.14,11.8,11.8,380192,11.0544672076894,11.202106168727,10.8883733765221,10.8883733765221,412023.490090213,0.0,1.0
2023-11-21,12.0,12.255,12.0,12.06,149511,11.0729220778191,11.3082216719727,11.0729220778191,11.1282866882082,162028.775005465,0.0,1.0
2023-11-22,11.95,12.16,11.95,12.15,183308,11.2115870814331,11.4086107874666,11.2115870814331,11.3992287062269,195380.955799524,0.2002747,1.0
2023-11-24,12.11,12.19,12.0,12.0,114184,11.3617003812681,11.4367570311857,11.2584974876315,11.2584974876315,121704.339456069,0.0,1.0
2023-11-27,11.8,12.1,11.8,12.1,90350,11.0708558628377,11.3523183000285,11.0708558628377,11.3523183000285,96300.5943902451,0.0,1.0
2023-11-28,12.08,12.17,11.87,11.87,97123,11.3335541375491,11.4179928687063,11.1365304315155,11.1365304315155,103519.674919356,0.0,1.0
2023-11-29,12.18,12.32,12.01,12.08,436041,11.427374949946,11.5587240873017,11.2678795688712,11.3335541375491,464759.35228021,0.0,1.0
2023-11-30,12.25,12.38,11.97,12.15,5547508,11.4930495186238,11.6150165747399,11.2303512439124,11.3992287062269,5912875.68106966,0.0,1.0
2023-12-01,12.97,13.04,12.53,12.54,560455,12.1685593678817,12.2342339365596,11.7557477933352,11.7651298745749,597367.455771833,0.0,1.0
2023-12-04,12.89,13.05,12.78,12.84,227189,12.0935027179642,12.2436160177993,11.9902998243276,12.0465923117657,242152.028101001,0.0,1.0
2023-12-05,12.89,12.99,12.72,12.92,268892,12.0935027179642,12.1873235303611,11.9340073368894,12.1216489616833,286601.653865876,0.0,1.0
2023-12-06,12.99,13.0,12.81,12.98,285294,12.1873235303611,12.1967056116008,12.0184460680467,12.1779414491214,304083.915616721,0.0,1.0
2023-12-07,13.04,13.04,12.93,12.97,131472,12.2342339365596,12.2342339365596,12.131031042923,12.1685593678817,140130.954573042,0.0,1.0
2023-12-08,13.03,13.1895,13.0,13.08,87751,12.2248518553199,12.374496051093,12.1967056116008,12.2717622615184,93530.4201254944,0.0,1.0
2023-12-11,13.01,13.05,12.8226,12.99,258420,12.2060876928405,12.2436160177993,12.0302674904087,12.1873235303611,275439.951326256,0.0,1.0
2023-12-12,13.17,13.27,12.87,12.99,254691,12.3562009926756,12.4500218050725,12.0747385554848,12.1873235303611,271465.353468135,0.0,1.0
2023-12-13,13.49,13.49,13.1,13.2,230438,12.6564275923458,12.6564275923458,12.2905264239977,12.3843472363947,245615.012397336,0.0,1.0
2023-12-14,13.45,13.605,13.43,13.55,214899,12.618899267387,12.7643215266022,12.6001351049076,12.7127200797839,229052.589196119,0.0,1.0
2023-12-15,13.1,13.43,13.04,13.38,208067,12.2905264239977,12.6001351049076,12.2342339365596,12.5532246987091,221770.622833373,0.0,1.0
2023-12-18,12.97,13.27,12.95,13.18,154979,12.1685593678817,12.4500218050725,12.1497952054024,12.3655830739153,165186.162899899,0.0,1.0
2023-12-19,13.2,13.33,13.17,13.33,492678,12.3843472363947,12.5063142925107,12.3562009926756,12.5063142925107,525126.554986134,0.0,1.0
2023-12-20,12.79,13.32,12.79,13.32,247492,11.9996819055673,12.496932211271,11.9996819055673,12.496932211271,263792.215902939,0.0,1.0
2023-12-21,12.82,12.945,12.64,12.84,100987,12.0278281492863,12.1451041647825,11.8589506869719,12.0465923117657,107638.164091729,0.0,1.0
2023-12-22,12.73,12.84,12.68,12.83,92102,11.9433894181291,12.0465923117657,11.8964790119306,12.037210230526,98167.9838907624,0.0,1.0
2023-12-26,12.78,12.86,12.67,12.74,133881,11.9902998243276,12.0653564742451,11.8870969306909,11.9527714993688,142698.615136252,0.0,1.0
2023-12-27,12.77,12.86,12.72,12.78,222916,11.9809177430879,12.0653564742451,11.9340073368894,11.9902998243276,237597.601539523,0.0,1.0
2023-12-28,12.7,12.8,12.585,12.74,239742,11.91524317441,12.009063986807,11.8073492401536,11.9527714993688,255531.788603279,0.0,1.0
2023-12-29,12.54,12.8,12.505,12.72,475512,11.7651298745749,12.009063986807,11.732292590236,11.9340073368894,506829.974982784,0.0,1.0
2024-01-02,12.9,12.972,12.7,12.7,224183,12.1028847992039,12.1704357841297,11.91524317441,11.91524317441,238948.048170319,0.0,1.0
2024-01-03,12.85,13.05,12.78,12.89,199852,12.0559743930054,12.2436160177993,11.9902998243276,12.0935027179642,213014.569895732,0.0,1.0
2024-01-04,12.69,12.96,12.67,12.87,222973,11.9058610931703,12.159177286642,11.8870969306909,12.0747385554848,237658.355649986,0.0,1.0
2024-01-05,12.61,12.8,12.59,12.7,114280,11.8308044432528,12.009063986807,11.8120402807734,11.91524317441,121806.662168425,0.0,1.0
2024-01-08,12.45,12.56,12.42,12.56,125034,11.6806911434177,11.7838940370543,11.6525448996986,11.7838940370543,133268.937675594,0.0,1.0
2024-01-09,12.33,12.52,12.3,12.4,143322,11.5681061685414,11.7463657120956,11.5399599248223,11.6337807372192,152761.414379621,0.0,1.0
2024-01-10,12.4,12.4,12.26,12.33,78037,11.6337807372192,11.6337807372192,11.5024315998635,11.5681061685414,83176.6406688612,0.0,1.0
2024-01-11,12.48,12.51,12.25,12.5,333610,11.7088373871368,11.7369836308559,11.4930495186238,11.7276015496162,355582.084056776,0.0,1.0
2024-01-12,12.51,12.62,12.395,12.49,148690,11.7369836308559,11.8401865244925,11.6290896965994,11.7182194683765,158482.959378921,0.0,1.0
2024-01-16,12.06,12.45,12.06,12.45,88228,11.3147899750697,11.6806911434177,11.3147899750697,11.6806911434177,94038.8361025186,0.0,1.0
2024-01-17,11.89,12.0,11.86,11.99,116041,11.1552945939949,11.2584974876315,11.1271483502758,11.2491154063918,123683.644423226,0.0,1.0
2024-01-18,11.89,11.9687,11.76,11.81,154270,11.1552945939949,11.2291315733513,11.0333275378789,11.0802379440774,164430.467034678,0.0,1.0
2024-01-19,12.07,12.07,11.85,11.94,175546,11.3241720563094,11.3241720563094,11.1177662690361,11.2022050001934,187107.738160819,0.0,1.0
2024-01-22,11.8,12.11,11.74,12.03,267932,11.0708558628377,11.3617003812681,11.0145633753995,11.2866437313506,285578.426742304,0.0,1.0
2024-01-23,12.13,12.17,11.9,11.9,196028,11.3804645437475,11.4179928687063,11.1646766752346,11.1646766752346,208938.715186841,0.0,1.0
2024-01-24,12.04,12.33,12.04,12.26,162692,11.2960258125903,11.5681061685414,11.2960258125903,11.5024315998635,173407.153320839,0.0,1.0
2024-01-25,12.12,12.175,11.96,12.1,137724,11.3710824625078,11.4226839093261,11.2209691626728,11.3523183000285,146794.721215298,0.0,1.0
2024-01-26,12.04,12.16,11.93,12.14,270623,11.2960258125903,11.4086107874666,11.1928229189537,11.3898466249872,288446.660273064,0.0,1.0
2024-01-29,12.04,12.13,11.87,12.04,186635,11.2960258125903,11.3804645437475,11.1365304315155,11.2960258125903,198927.077299651,0.0,1.0
2024-01-30,12.0,12.03,11.87,11.98,209131,11.2584974876315,11.2866437313506,11.1365304315155,11.2397333251521,222904.699561997,0.0,1.0
2024-01-31,11.91,12.1,11.84,11.97,111453,11.1740587564743,11.3523183000285,11.1083841877964,11.2303512439124,118793.471461826,0.0,1.0
2024-02-01,12.34,12.375,12.01,12.01,209701,11.5774882497811,11.61032553412,11.2678795688712,11.2678795688712,223512.240666617,0.0,1.0
2024-02-02,12.11,12.24,12.04,12.18,80699,11.3617003812681,11.4836674373842,11.2960258125903,11.427374949946,86013.9642135965,0.0,1.0
2024-02-05,11.89,12.07,11.82,12.07,154095,11.1552945939949,11.3241720563094,11.089620025317,11.3241720563094,164243.941256944,0.0,1.0
2024-02-06,12.06,12.08,11.86,11.86,116177,11.3147899750697,11.3335541375491,11.1271483502758,11.1271483502758,123828.601599065,0.0,1.0
2024-02-07,11.95,12.09,11.91,12.09,136687,11.2115870814331,11.3429362187888,11.1740587564743,11.3429362187888,145689.422749523,0.0,1.0
2024-02-08,11.89,12.0,11.8313,11.91,55754,11.1552945939949,11.2584974876315,11.1002217771179,11.1740587564743,59426.0469245572,0.0,1.0
2024-02-09,11.86,11.89,11.75,11.89,66417,11.1271483502758,11.1552945939949,11.0239454566392,11.1552945939949,70791.3290273043,0.0,1.0
2024-02-12,11.79,11.91,11.62,11.89,327543,11.061473781598,11.1740587564743,10.9019784005232,11.1552945939949,349115.501808125,0.0,1.0
2024-02-13,11.6,11.73,11.53,11.64,160010,10.8832142380438,11.0051812941598,10.817539669366,10.9207425630026,170548.512544363,0.0,1.0
2024-02-14,11.78,11.79,11.65,11.65,107888,11.0520917003583,11.061473781598,10.9301246442423,10.9301246442423,114993.674903982,0.0,1.0
2024-02-15,11.76,11.95,11.74,11.8,73696,11.0333275378789,11.2115870814331,11.0145633753995,11.0708558628377,78549.7355194634,0.0,1.0
2024-02-16,11.92,12.055,11.89,11.96,99876,11.183440837714,11.3100989344498,11.1552945939949,11.2209691626728,106453.991868513,0.0,1.0
2024-02-20,12.0,12.16,12.0,12.01,70763,11.2584974876315,11.4086107874666,11.2584974876315,11.2678795688712,75423.563484637,0.0,1.0
2024-02-21,11.91,12.04,11.83,12.02,82750,11.1740587564743,11.2960258125903,11.0990021065567,11.2772616501109,88200.0463286419,0.0,1.0
2024-02-22,11.65,11.91,11.62,11.91,350042,10.9301246442423,11.1740587564743,10.9019784005232,11.1740587564743,373096.321655232,0.0,1.0
2024-02-23,11.67,11.7,11.49,11.62,661599,10.9488888067217,10.9770350504407,10.7800113444072,10.9019784005232,705172.960132725,0.0,1.0
2024-02-26,11.51,11.625,11.39,11.62,131210,10.7987755068866,10.906669441143,10.6861905320103,10.9019784005232,139851.698837234,0.0,1.0
2024-02-27,11.64,11.77,11.45,11.47,381666,10.9207425630026,11.0427096191186,10.7424830194484,10.7612471819278,406803.128484198,0.0,1.0
2024-02-28,11.46,11.58,11.375,11.58,180635,10.7518651006881,10.8644500755644,10.6721174101507,10.8644500755644,192531.907777332,0.0,1.0
2024-02-29,11.63,11.73,11.575,11.59,261656,10.9113604817629,11.0051812941598,10.8597590349446,10.8738321568041,278889.079421959,0.0,1.0
2024-03-01,11.74,11.805,11.57,11.68,129085,11.0145633753995,11.0755469034575,10.8550679943247,10.9582708879613,137586.742964746,0.0,1.0
2024-03-04,11.37,11.75,11.32,11.67,266617,10.6674263695309,11.0239454566392,10.6205159633324,10.9488888067217,284176.818755329,0.0,1.0
2024-03-05,11.22,11.36,11.15,11.28,322709,10.5266951509355,10.6580442882912,10.4610205822576,10.5829876383736,343963.12689631,0.0,1.0
2024-03-06,11.24,11.35,11.19,11.35,190452,10.5454593134149,10.6486622070515,10.4985489072164,10.6486622070515,202995.470977432,0.0,1.0
2024-03-07,11.45,11.45,11.23,11.31,89795,10.7424830194484,10.7424830194484,10.5360772321752,10.6111338820927,95709.041209431,0.0,1.0
2024-03-08,11.75,11.77,11.59,11.59,110415,11.0239454566392,11.0427096191186,10.8738321568041,10.8738321568041,117687.107134465,0.0,1.0
2024-03-11,11.88,11.91,11.68,11.72,176275,11.1459125127552,11.1740587564743,10.9582708879613,10.9957992129201,187884.751257781,0.0,1.0
2024-03-12,11.83,11.91,11.77,11.91,107476,11.0990021065567,11.1740587564743,11.0427096191186,11.1740587564743,114554.539930117,0.0,1.0
2024-03-13,12.12,12.13,11.85,11.94,89035,11.3710824625078,11.3804645437475,11.1177662690361,11.2022050001934,94898.9864032709,0.0,1.0
2024-03-14,12.01,12.05,11.94,12.05,151688,11.2678795688712,11.30540789383,11.2022050001934,11.30540789383,161678.412416907,0.0,1.0
2024-03-15,12.03,12.07,11.945,12.06,83713,11.2866437313506,11.3241720563094,11.2068960408132,11.3147899750697,89226.4710369741,0.0,1.0
2024-03-18,11.98,12.07,11.93,12.01,96791,11.2397333251521,11.3241720563094,11.1928229189537,11.2678795688712,103165.808872455,0.0,1.0
2024-03-19,12.0,12.08,11.865,11.97,177616,11.2584974876315,11.3335541375491,11.1318393908957,11.2303512439124,189314.071646019,0.0,1.0
2024-03-20,12.04,12.09,11.83,11.89,88131,11.2960258125903,11.3429362187888,11.0990021065567,11.1552945939949,93935.4475285746,0.0,1.0
2024-03-21,11.96,12.08,11.94,12.08,149982,11.2209691626728,11.3335541375491,11.2022050001934,11.3335541375491,159860.052549394,0.0,1.0
2024-03-22,11.86,11.96,11.82,11.93,195892,11.1271483502758,11.2209691626728,11.089620025317,11.1928229189537,208793.758011001,0.0,1.0
2024-03-25,11.79,11.91,11.7809,11.81,154078,11.061473781598,11.1740587564743,11.0529360876699,11.0802379440774,164225.821609963,0.0,1.0
2024-03-26,11.81,11.898,11.795,11.88,120927,11.0802379440774,11.1628002589867,11.0661648222178,11.1459125127552,128891.444137567,0.0,1.0
2024-03-27,11.84,11.95,11.84,11.87,168249,11.1083841877964,11.2115870814331,11.1083841877964,11.1365304315155,179330.146160094,0.0,1.0
2024-03-28,11.99,11.99,11.81,11.81,103527,11.2491154063918,11.2491154063918,11.0802379440774,11.0802379440774,110345.452522844,0.0,1.0
2024-04-01,12.04,12.04,11.84,11.94,157656,11.2960258125903,11.2960258125903,11.1083841877964,11.2022050001934,168039.47436844,0.0,1.0
2024-04-02,11.8,12.01,11.8,11.97,147557,11.0708558628377,11.2678795688712,11.0708558628377,11.2303512439124,157275.33820079,0.0,1.0
2024-04-03,12.14,12.285,11.96,11.96,129873,11.3898466249872,11.5258868029628,11.2209691626728,11.2209691626728,138426.641895344,0.0,1.0
2024-04-04,12.28,12.475,12.28,12.28,114240,11.5211957623429,11.7041463465169,11.5211957623429,11.5211957623429,121764.027704944,0.0,1.0
2024-04-05,12.22,12.32,12.09,12.32,118217,11.4649032749048,11.5587240873017,11.3429362187888,11.5587240873017,126002.959236653,0.0,1.0
2024-04-08,12.25,12.39,12.22,12.22,60816,11.4930495186238,11.6243986559795,11.4649032749048,11.4649032749048,64821.4382782201,0.0,1.0
2024-04-09,12.35,12.4,12.25,12.34,81618,11.5868703310208,11.6337807372192,11.4930495186238,11.5774882497811,86993.4910120977,0.0,1.0
2024-04-10,12.22,12.31,12.03,12.16,204763,11.4649032749048,11.549342006062,11.2866437313506,11.4086107874666,218249.016149748,0.0,1.0
2024-04-11,12.75,12.79,12.22,12.22,224034,11.9621535806085,11.9996819055673,11.4649032749048,11.4649032749048,238789.234793849,0.0,1.0
2024-04-12,12.27,12.75,12.2,12.67,172581,11.5118136811032,11.9621535806085,11.4461391124254,11.8870969306909,183947.458555207,0.0,1.0
2024-04-15,11.87,12.42,11.87,12.22,152880,11.1365304315155,11.6525448996986,11.1365304315155,11.4649032749048,162948.919428674,0.0,1.0
2024-04-16,11.71,11.82,11.62,11.8,181002,10.9864171316804,11.089620025317,10.9019784005232,11.0708558628377,192923.078979781,0.0,1.0
2024-04-17,11.63,11.89,11.605,11.78,281718,10.9113604817629,11.1552945939949,10.8879052786637,11.0520917003583,300272.394581418,0.0,1.0
2024-04-18,11.89,11.99,11.63,11.63,166942,11.1552945939949,11.2491154063918,10.9113604817629,10.9113604817629,177937.065065815,0.0,1.0
2024-04-19,11.93,11.99,11.83,11.83,92257,11.1928229189537,11.2491154063918,11.0990021065567,11.0990021065567,98333.1924367554,0.0,1.0
2024-04-22,12.0,12.06,11.93,11.99,137789,11.2584974876315,11.3147899750697,11.1928229189537,11.2491154063918,146864.002218457,0.0,1.0
2024-04-23,11.9,11.97,11.6,11.68,128027,11.3267291425513,11.3933569610368,11.0411813490416,11.1173274273108,134506.730127108,0.1727255,1.0
2024-04-24,11.94,11.975,11.855,11.9,70101,11.3648021816859,11.3981160909287,11.2838969735248,11.3267291425513,73648.9669260425,0.0,1.0
2024-04-25,12.03,12.11,11.82,11.82,69938,11.4504665197388,11.526612598008,11.250583064282,11.250583064282,73477.7171348991,0.0,1.0
2024-04-26,12.2,12.27,12.05,12.05,72379,11.6122769360609,11.6789047545465,11.4695030393061,11.4695030393061,76042.2615531884,0.0,1.0
2024-04-29,12.51,12.53,12.23,12.24,60922,11.9073429893543,11.9263795089216,11.6408317154119,11.6503499751956,64005.3973990152,0.0,1.0
2024-04-30,12.1,12.49,12.1,12.49,126767,11.5170943382244,11.888306469787,11.5170943382244,11.888306469787,133182.958735448,0.0,1.0
2024-05-01,12.22,12.47,12.065,12.09,56495,11.6313134556283,11.8692699502197,11.4837804289816,11.5075760784407,59354.337120537,0.0,1.0
2024-05-02,12.45,12.57,12.2,12.34,143631,11.8502334306524,11.9644525480562,11.6122769360609,11.7455325730321,150900.48313939,0.0,1.0
2024-05-03,12.78,12.8,12.53,12.53,55881,12.164336003513,12.1833725230803,11.9263795089216,11.9263795089216,58709.2612201566,0.0,1.0
2024-05-06,12.83,12.95,12.78,12.82,63867,12.2119273024313,12.3261464198352,12.164336003513,12.2024090426477,67099.4503739685,0.0,1.0
2024-05-07,12.76,12.87,12.56,12.77,50536,12.1452994839457,12.2500003415659,11.9549342882726,12.1548177437294,53093.7389277541,0.0,1.0
2024-05-08,12.71,12.815,12.64,12.64,73059,12.0977081850274,12.1976499127558,12.0310803665418,12.0310803665418,76756.6778597989,0.0,1.0
2024-05-09,12.8,13.0,12.64,12.64,148811,12.1833725230803,12.3737377187535,12.0310803665418,12.0310803665418,156342.654416219,0.0,1.0
2024-05-10,12.61,12.979,12.6,12.86,88461,12.0025255871909,12.3537493732078,11.9930073274072,12.2404820817823,92938.2072045282,0.0,1.0
2024-05-13,12.79,12.91,12.51,12.51,86379,12.1738542632967,12.2880733807006,11.9073429893543,11.9073429893543,90750.8325716413,0.0,1.0
2024-05-14,12.94,12.95,12.76,12.81,96015,12.3166281600515,12.3261464198352,12.1452994839457,12.192890782864,100874.5318812,0.0,1.0
2024-05-15,13.15,13.18,12.91,12.97,97974,12.5165116155083,12.5450663948593,12.2880733807006,12.3451829394025,102932.681211568,0.0,1.0
2024-05-16,13.38,13.42,13.07,13.14,102112,12.7354315905324,12.773504629667,12.4403655372391,12.5069933557247,107280.114559736,0.0,1.0
2024-05-17,13.51,13.59,13.394,13.46,116933,12.8591689677199,12.9353150459892,12.7487571542295,12.8115776688017,122851.238207201,0.0,1.0
2024-05-20,13.66,13.69,13.44,13.47,76736,13.0019428644748,13.0304976438258,12.7925411492344,12.8210959285853,80619.7789765739,0.0,1.0
2024-05-21,13.71,13.74,13.48,13.65,57085,13.0495341633931,13.078088942744,12.830614188369,12.9924246046911,59974.1983277433,0.0,1.0
2024-05-22,13.28,13.74,13.26,13.74,85141,12.6402489926958,13.078088942744,12.6212124731285,13.078088942744,89450.1746487242,0.0,1.0
2024-05-23,13.03,13.2,12.88,13.02,128519,12.4022924981044,12.5641029144266,12.2595186013496,12.3927742383208,135023.631337186,0.0,1.0
2024-05-24,12.87,13.1099,12.87,13.05,67487,12.2500003415659,12.4783433937759,12.2500003415659,12.4213290176718,70902.6665944545,0.0,1.0
2024-05-28,12.81,13.02,12.81,12.99,135756,12.192890782864,12.3927742383208,12.192890782864,12.3642194589698,142626.911941511,0.0,1.0
2024-05-29,12.32,12.73,12.3,12.73,145850,11.7264960534648,12.1167447045947,11.7074595338975,12.1167447045947,153231.791645816,0.0,1.0
2024-05-30,12.3,12.4,12.23,12.25,59036,11.7074595338975,11.8026421317341,11.6408317154119,11.6598682349792,62023.9427603865,0.0,1.0
2024-05-31,12.51,12.52,12.27,12.27,105802,11.9073429893543,11.916861249138,11.6789047545465,11.6789047545465,111156.873635314,0.0,1.0
2024-06-03,12.57,12.62,12.48,12.59,74099,11.9644525480562,12.0120438469745,11.8787882100033,11.9834890676235,77849.3145640269,0.0,1.0
2024-06-04,12.63,12.69,12.425,12.47,205813,12.0215621067582,12.0786716654601,11.8264377811932,11.8692699502197,216229.651930066,0.0,1.0
2024-06-05,12.54,12.67,12.485,12.65,36814,11.9358977687053,12.0596351458928,11.8835473398952,12.0405986263255,38677.2381052385,0.0,1.0
2024-06-06,12.52,12.57,12.44,12.51,29701,11.916861249138,11.9644525480562,11.8407151708687,11.9073429893543,31204.2334156486,0.0,1.0
2024-06-07,12.08,12.5,12.07,12.5,27879,11.4980578186571,11.8978247295706,11.4885395588734,11.8978247295706,29290.0179588185,0.0,1.0
2024-06-10,12.03,12.15,12.01,12.01,54827,11.4504665197388,11.5646856371427,11.4314300001715,11.4314300001715,57601.91594491,0.0,1.0
2024-06-11,12.0,12.05,11.6,12.05,106904,11.4219117403878,11.4695030393061,11.0411813490416,11.4695030393061,112314.64829691,0.0,1.0
2024-06-12,12.04,12.22,12.02,12.1,57242,11.4599847795224,11.6313134556283,11.4409482599551,11.5170943382244,60139.1444455934,0.0,1.0
2024-06-13,11.96,12.18,11.94,12.01,35257,11.3838387012532,11.5932404164936,11.3648021816859,11.4314300001715,37041.4348855435,0.0,1.0
2024-06-14,11.68,11.95,11.68,11.89,52644,11.1173274273108,11.3743204414695,11.1173274273108,11.3172108827676,55308.429478247,0.0,1.0
2024-06-17,11.7,11.7672,11.64,11.69,39073,11.1363639468781,11.2003266526243,11.0792543881762,11.1268456870945,41050.5711002877,0.0,1.0
2024-06-18,11.65,11.93,11.65,11.72,76158,11.0887726479598,11.3552839219022,11.0887726479598,11.1554004664454,80012.5251159552,0.0,1.0
2024-06-20,11.53,11.74,11.5,11.74,46164,10.974553530556,11.1744369860127,10.945998751205,11.1744369860127,48500.4623211341,0.0,1.0
2024-06-21,11.53,11.63,11.5,11.52,78271,10.974553530556,11.0697361283925,10.945998751205,10.9650352707723,82232.4687275254,0.0,1.0
2024-06-24,11.27,11.64,11.24,11.55,64220,10.7270787761809,11.0792543881762,10.6985239968299,10.9935900501233,67470.3164860766,0.0,1.0
2024-06-25,11.28,11.31,11.1999,11.28,55922,10.7365970359645,10.7651518153155,10.6603557750975,10.7365970359645,58752.3363209965,0.0,1.0
2024-06-26,11.37,11.42,11.25,11.32,155350,10.8222613740175,10.8698526729357,10.7080422566136,10.7746700750992,163212.607694051,0.0,1.0
2024-06-27,11.41,11.44,11.26,11.37,98362,10.8603344131521,10.8888891925031,10.7175605163972,10.8222613740175,103340.318751222,0.0,1.0
2024-06-28,11.38,11.55,11.32,11.42,127038,10.8317796338011,10.9935900501233,10.7746700750992,10.8698526729357,133467.674645877,0.0,1.0
2024-07-01,11.15,11.38,11.08,11.21,93566,10.612859658777,10.8317796338011,10.5462318402914,10.669969217479,98301.5825651861,0.0,1.0
2024-07-02,11.15,11.15,11.015,11.06,61123,10.612859658777,10.612859658777,10.4843631516977,10.5271953207241,64216.5704543517,0.0,1.0
2024-07-03,11.25,11.44,11.15,11.15,55167,10.7080422566136,10.8888891925031,10.612859658777,10.612859658777,57959.1240982152,0.0,1.0
2024-07-05,11.08,11.34,11.06,11.25,104889,10.5462318402914,10.7937065946665,10.5271953207241,10.7080422566136,110197.664682468,0.0,1.0
2024-07-08,11.58,11.7,11.15,11.16,549576,11.0221448294742,11.1363639468781,10.612859658777,10.6223779185607,577391.259002681,0.0,1.0
2024-07-09,11.56,11.6551,11.51,11.57,222402,11.0031083099069,11.0936269604495,10.9555170109886,11.0126265696906,233658.257974719,0.0,1.0
2024-07-10,12.1,12.14,11.56,11.56,235384,11.5170943382244,11.555167377359,11.0031083099069,11.0031083099069,247297.305757687,0.0,1.0
2024-07-11,12.16,12.41,12.0,12.25,152216,11.5742038969263,11.8121603915177,11.4219117403878,11.6598682349792,159919.98901035,0.0,1.0
2024-07-12,12.24,12.295,12.1276,12.2,43367,11.6503499751956,11.7027004040057,11.5433647352273,11.6122769360609,45561.8999540903,0.0,1.0
2024-07-15,12.33,12.52,12.03,12.2,63773,11.7360143132485,11.916861249138,11.4504665197388,11.6122769360609,67000.6928257016,0.0,1.0
2024-07-16,12.28,12.43,12.17,12.36,140155,11.6884230143302,11.831196911085,11.58372215671,11.7645690925994,147248.555077952,0.0,1.0
2024-07-17,12.26,12.46,12.09,12.16,100657,11.6693864947629,11.859751690436,11.5075760784407,11.5742038969263,105751.473786032,0.0,1.0
2024-07-18,12.21,12.265,12.12,12.24,151905,11.6217951958446,11.6741456246547,11.5361308577917,11.6503499751956,159593.248611297,0.0,1.0
2024-07-19,11.94,12.22,11.93,12.17,92316,11.3648021816859,11.6313134556283,11.3552839219022,11.58372215671,96988.317295681,0.0,1.0
2024-07-22,11.82,12.03,11.8,12.01,62172,11.250583064282,11.4504665197388,11.2315465447147,11.4314300001715,65318.66266852,0.0,1.0
2024-07-23,11.33,11.76,11.33,11.72,134313,10.7841883348828,11.1934735055801,10.7841883348828,11.1554004664454,141110.878514395,0.0,1.0
2024-07-24,11.46,11.56,11.33,11.37,262224,10.9079257120704,11.0031083099069,10.7841883348828,10.8222613740175,275495.737624492,0.0,1.0
2024-07-25,11.12,11.52,11.12,11.47,126244,10.584304879426,10.9650352707723,10.584304879426,10.917443971854,132633.488546688,0.0,1.0
2024-07-26,11.25,11.368,11.13,11.18,74510,10.7080422566136,10.8203577220607,10.5938231392097,10.641414438128,78281.1161846396,0.0,1.0
2024-07-29,11.05,11.198,10.98,11.15,76023,10.5176770609404,10.6585473057386,10.4510492424549,10.612859658777,79870.6924668487,0.0,1.0
2024-07-30,10.88,11.155,10.87,11.07,60715,10.3558666446183,10.6176187886688,10.3463483848346,10.5367135805078,63787.9206703852,0.0,1.0
2024-07-31,10.98,11.17,10.9,10.93,60518,10.4510492424549,10.6318961783443,10.3749031641856,10.4034579435366,63580.950063911,0.0,1.0
2024-08-01,10.88,11.18,10.8,10.96,60151,10.3558666446183,10.641414438128,10.279720566349,10.4320127228875,63195.3753807846,0.0,1.0
2024-08-02,10.93,10.98,10.7,10.8,69470,10.4034579435366,10.4510492424549,10.1845379685125,10.279720566349,72986.0306179964,0.0,1.0
2024-08-05,10.55,10.78,10.49,10.74,86761,10.0417640717576,10.2606840467817,9.98465451305568,10.2226110076471,91152.1664380023,0.0,1.0
2024-08-06,10.6,10.7089,10.52,10.52,83638,10.0893553706759,10.1930092197199,10.0132092924067,10.0132092924067,87871.1044886714,0.0,1.0
2024-08-07,10.67,10.8261,10.62,10.69,65265,10.1559831891615,10.3045632243844,10.1083918902432,10.1750197087288,68568.2062513826,0.0,1.0
2024-08-08,10.97,10.97,10.0,10.0,288936,10.4415309826712,10.4415309826712,9.51825978365651,9.51825978365651,303559.691127702,0.0,1.0
2024-08-09,11.0,11.115,10.86,10.99,171797,10.4700857620222,10.5795457495342,10.336830125051,10.4605675022385,180492.026804087,0.0,1.0
2024-08-12,11.08,11.1,10.98,10.99,121291,10.5462318402914,10.5652683598587,10.4510492424549,10.4605675022385,127429.806242802,0.0,1.0
2024-08-13,11.31,11.34,10.93,10.93,159873,10.7651518153155,10.7937065946665,10.4034579435366,10.4034579435366,167964.526745228,0.0,1.0
2024-08-14,11.37,11.51,11.29,11.39,142393,10.8222613740175,10.9555170109886,10.7461152957482,10.8412978935848,149599.825216473,0.0,1.0
2024-08-15,11.4,11.5285,11.33,11.41,91332,10.8508161533684,10.9731257915884,10.7841883348828,10.8603344131521,95954.5148755273,0.0,1.0
2024-08-16,11.33,11.465,11.3,11.34,76568,10.7841883348828,10.9126848419622,10.7556335555319,10.7937065946665,80443.2761243527,0.0,1.0
2024-08-19,11.65,11.65,11.25,11.29,54808,11.0887726479598,11.0887726479598,10.7080422566136,10.7461152957482,57581.9543128138,0.0,1.0
2024-08-20,11.6,11.71,11.4602,11.68,72615,11.0411813490416,11.1458822066618,10.908116077266,11.1173274273108,76290.2060360703,0.0,1.0
2024-08-21,11.67,11.7,11.54,11.64,71394,11.1078091675272,11.1363639468781,10.9840717903396,11.0792543881762,75007.408520818,0.0,1.0
2024-08-22,11.62,11.768,11.57,11.74,58883,11.0602178686089,11.201088113407,11.0126265696906,11.1744369860127,61863.1990913989,0.0,1.0
2024-08-23,11.69,11.74,11.5,11.55,52924,11.1268456870945,11.1744369860127,10.945998751205,10.9935900501233,55602.6008986158,0.0,1.0
2024-08-26,11.5,11.6699,11.29,11.29,144676,10.945998751205,11.1077139849293,10.7461152957482,10.7461152957482,151998.372904697,0.0,1.0
2024-08-27,11.61,11.61,11.45,11.45,80549,11.0506996088252,11.0506996088252,10.8984074522867,10.8984074522867,84625.7633546713,0.0,1.0
2024-08-28,11.49,11.69,11.375,11.69,84106,10.9364804914213,11.1268456870945,10.8270205039093,11.1268456870945,88362.7910055742,0.0,1.0
2024-08-29,11.32,11.55,11.21,11.39,263178,10.7746700750992,10.9935900501233,10.669969217479,10.8412978935848,276498.021678179,0.0,1.0
2024-08-30,11.2,11.495,11.1,11.38,61024,10.6604509576953,10.9412396213132,10.5652683598587,10.8317796338011,64112.5598450068,0.0,1.0
2024-09-03,10.94,11.315,10.89,11.16,83752,10.4129762033202,10.7699109452073,10.3653849044019,10.6223779185607,87990.8742812504,0.0,1.0
2024-09-04,10.82,11.0,10.76,10.92,79995,10.2987570859163,10.4700857620222,10.2416475272144,10.3939396837529,84043.7241872271,0.0,1.0
2024-09-05,10.71,10.81,10.655,10.71,205358,10.1940562282961,10.2892388261327,10.141705799486,10.1940562282961,215751.623371968,0.0,1.0
2024-09-06,10.45,10.8,10.42,10.8,141198,9.94658147392106,10.279720566349,9.91802669457009,10.279720566349,148344.343618827,0.0,1.0
2024-09-09,10.34,10.555,10.34,10.52,152852,9.84188061630083,10.0465232016494,9.84188061630083,10.0132092924067,160588.178379473,0.0,1.0
2024-09-10,10.11,10.42,10.1,10.3,300247,9.62296064127673,9.91802669457009,9.61344238149308,9.80380757716621,315443.165898397,0.0,1.0
2024-09-11,10.16,10.21,10.12,10.13,311225,9.67055194019502,9.7181432391133,9.63247890106039,9.64199716084405,326976.786801295,0.0,1.0
2024-09-12,10.29,10.48,10.19,10.33,3102286,9.79428931738255,9.97513625327203,9.69910671954599,9.83236235651718,3259299.56789668,0.0,1.0
2024-09-13,10.51,10.61,10.39,10.39,476728,10.003691032623,10.0988736304596,9.88947191521912,9.88947191521912,500856.260320372,0.0,1.0
2024-09-16,10.7,10.78,10.545,10.59,394348,10.1845379685125,10.2606840467817,10.0370049418658,10.0798371108922,414306.82599893,0.0,1.0
2024-09-17,10.37,10.655,10.34,10.62,129481,9.8704353956518,10.141705799486,9.84188061630083,10.1083918902432,136034.320288597,0.0,1.0
2024-09-18,10.33,10.47,10.25,10.3,64776,9.83236235651718,9.96561799348837,9.75621627824793,9.80380757716621,68054.4568779523,0.0,1.0
2024-09-19,10.42,10.5,10.3,10.42,82553,9.91802669457009,9.99417277283934,9.80380757716621,9.91802669457009,86731.1902347412,0.0,1.0
2024-09-20,10.22,10.34,10.03,10.34,211100,9.72766149889696,9.84188061630083,9.54681456300748,9.84188061630083,221784.238713964,0.0,1.0
2024-09-23,10.51,10.56,10.35,10.35,443201,10.003691032623,10.0512823315413,9.85139887608449,9.85139887608449,465632.384567823,0.0,1.0
2024-09-24,10.77,10.875,10.72,10.72,200925,10.2511657869981,10.3511075147265,10.2035744880798,10.2035744880798,211094.259420195,0.0,1.0
2024-09-25,10.95,11.0,10.8,10.88,386281,10.4224944631039,10.4700857620222,10.279720566349,10.3558666446183,405831.537255654,0.0,1.0
2024-09-26,11.59,11.605,11.28,11.29,288036,11.0316630892579,11.0459404789334,10.7365970359645,10.7461152957482,302614.140133659,0.0,1.0
2024-09-27,11.67,11.73,11.59,11.67,238684,11.1078091675272,11.1649187262291,11.0316630892579,11.1078091675272,250764.326069178,0.0,1.0
2024-09-30,11.63,11.82,11.61,11.77,206593,11.0697361283925,11.250583064282,11.0506996088252,11.2029917653637,217049.129458238,0.0,1.0
2024-10-01,11.65,11.7,11.525,11.62,182017,11.0887726479598,11.1363639468781,10.9697944006641,11.0602178686089,191229.283647559,0.0,1.0
2024-10-02,11.33,11.6297,11.28,11.62,68204,10.7841883348828,11.069450580599,10.7365970359645,11.0602178686089,71655.9555530424,0.0,1.0
2024-10-03,11.08,11.2,11.0,11.2,101125,10.5462318402914,10.6604509576953,10.4700857620222,10.6604509576953,106243.160302935,0.0,1.0
2024-10-04,11.18,11.24,11.0,11.0,95352,10.641414438128,10.6985239968299,10.4700857620222,10.4700857620222,100177.975982254,0.0,1.0
2024-10-07,11.1,11.19,11.07,11.18,46718,10.5652683598587,10.6509326979116,10.5367135805078,10.641414438128,49082.5014885789,0.0,1.0
2024-10-08,10.94,11.06,10.89,11.03,245495,10.4129762033202,10.5271953207241,10.3653849044019,10.4986405413731,257920.045869658,0.0,1.0
2024-10-09,11.16,11.165,10.98,10.98,81953,10.6223779185607,10.6271370484525,10.4510492424549,10.4510492424549,86100.8229053787,0.0,1.0
2024-10-10,11.29,11.36,11.09,11.1,144627,10.7461152957482,10.8127431142338,10.5557501000751,10.5652683598587,151946.892906132,0.0,1.0
2024-10-11,11.23,11.4,11.21,11.24,92746,10.6890057370463,10.8508161533684,10.669969217479,10.6985239968299,97440.0805483906,0.0,1.0
2024-10-14,11.35,11.35,11.14,11.16,118664,10.8032248544501,10.8032248544501,10.6033413989934,10.6223779185607,124669.847952411,0.0,1.0
2024-10-15,11.1,11.29,11.1,11.24,269379,10.5652683598587,10.7461152957482,10.5652683598587,10.6985239968299,283012.868027139,0.0,1.0
2024-10-16,11.35,11.35,11.05,11.05,172109,10.8032248544501,10.8032248544501,10.5176770609404,10.5176770609404,180819.817815357,0.0,1.0
2024-10-17,11.15,11.23,11.09,11.23,205325,10.612859658777,10.6890057370463,10.5557501000751,10.6890057370463,215716.953168852,0.0,1.0
2024-10-18,11.25,11.345,11.06,11.09,93547,10.7080422566136,10.7984657245583,10.5271953207241,10.5557501000751,98281.6209330893,0.0,1.0
2024-10-21,11.36,11.42,11.14,11.14,78830,10.8127431142338,10.8698526729357,10.6033413989934,10.6033413989934,82819.7609560482,0.0,1.0
2024-10-22,11.55,11.64,11.31,11.34,245395,10.9935900501233,11.0792543881762,10.7651518153155,10.7937065946665,257814.984648096,0.0,1.0
2024-10-23,11.64,11.69,11.53,11.55,107847,11.0792543881762,11.1268456870945,10.974553530556,10.9935900501233,113305.375616224,0.0,1.0
2024-10-24,11.64,11.64,11.565,11.61,110622,11.0792543881762,11.0792543881762,11.0078674397988,11.0506996088252,116220.824514524,0.0,1.0
2024-10-25,11.47,11.63,11.42,11.61,101392,10.917443971854,11.0697361283925,10.8698526729357,11.0506996088252,106523.673764502,0.0,1.0
2024-10-28,11.55,11.63,11.51,11.51,74269,10.9935900501233,11.0697361283925,10.9555170109886,10.9555170109886,78027.9186406791,0.0,1.0
2024-10-29,11.34,11.565,11.325,11.47,128199,10.7937065946665,11.0078674397988,10.779429204991,10.917443971854,134687.435428193,0.0,1.0
2024-10-30,11.02,11.32,11.01,11.32,199616,10.4891222815895,10.7746700750992,10.4796040218058,10.7746700750992,209719.008029969,0.0,1.0
2024-10-31,10.85,11.1,10.82,11.1,123704,10.3273118652673,10.5652683598587,10.2987570859163,10.5652683598587,129964.933519054,0.0,1.0
2024-11-01,10.84,10.95,10.72,10.95,86111,10.3177936054837,10.4224944631039,10.2035744880798,10.4224944631039,90469.2684978592,0.0,1.0
2024-11-04,11.23,11.35,11.1,11.1,117924,10.6890057370463,10.8032248544501,10.5652683598587,10.5652683598587,123892.394912863,0.0,1.0
2024-11-05,11.08,11.26,11.055,11.26,131475,10.5462318402914,10.7175605163972,10.5224361908323,10.7175605163972,138129.241046511,0.0,1.0
2024-11-06,11.0,11.1,10.79,10.82,170405,10.4700857620222,10.5652683598587,10.2702023065654,10.2987570859163,179029.574599966,0.0,1.0
2024-11-07,11.35,11.53,11.25,11.25,186546,10.8032248544501,10.974553530556,10.7080422566136,10.7080422566136,195987.506372029,0.0,1.0
2024-11-08,11.13,11.27,10.99,11.26,71952,10.5938231392097,10.7270787761809,10.4605675022385,10.7175605163972,75593.6501371253,0.0,1.0
2024-11-11,10.88,11.01,10.83,11.01,87125,10.3558666446183,10.4796040218058,10.3082753457,10.4796040218058,91534.5892844817,0.0,1.0
2024-11-12,10.74,10.8,10.6502,10.69,133535,10.2226110076471,10.279720566349,10.1371370347899,10.1750197087288,140293.502210655,0.0,1.0
2024-11-13,10.83,10.93,10.68,10.69,128372,10.3082753457,10.4034579435366,10.1655014489452,10.1750197087288,134869.191341492,0.0,1.0
2024-11-14,10.8,10.99,10.78,10.96,124363,10.279720566349,10.4605675022385,10.2606840467817,10.4320127228875,130657.286969137,0.0,1.0
2024-11-15,10.82,10.85,10.74,10.77,104506,10.2987570859163,10.3273118652673,10.2226110076471,10.2511657869981,109795.280203892,0.0,1.0
2024-11-18,11.01,11.08,10.86,10.91,121705,10.4796040218058,10.5462318402914,10.336830125051,10.3844214239693,127864.759700062,0.0,1.0
2024-11-19,10.92,11.065,10.91,10.91,98555,10.3939396837529,10.5319544506159,10.3844214239693,10.3844214239693,103543.086908834,0.0,1.0
2024-11-20,10.94,11.03,10.8925,11.0,90919,10.4129762033202,10.4986405413731,10.3677644693479,10.4700857620222,95520.6120304829,0.0,1.0
2024-11-21,11.07,11.115,10.89,10.94,92884,10.5367135805078,10.5795457495342,10.3653849044019,10.4129762033202,97585.0650341438,0.0,1.0
2024-11-22,10.91,10.96,10.78,10.84,91818,10.6135259369619,10.6621672107335,10.4870586251557,10.5454281536816,94382.8079329822,0.2407,1.0
2024-11-25,11.05,11.2,11.01,11.03,138998,10.7497215035223,10.8956453248371,10.7108084845051,10.7302649940137,142880.715514047,0.0,1.0
2024-11-26,11.13,11.345,11.1,11.11,237888,10.8275475415569,11.0367050187747,10.7983627772939,10.8080910320482,244533.069916153,0.0,1.0
2024-11-27,11.32,11.35,11.11,11.11,185874,11.0123843818889,11.0415691461519,10.8080910320482,10.8080910320482,191066.131278565,0.0,1.0
2024-11-29,11.46,11.6,11.33,11.33,84241,11.1485799484494,11.2847755150099,11.0221126366433,11.0221126366433,86594.1549922932,0.0,1.0
2024-12-02,11.36,11.47,11.29,11.38,241793,11.0512974009062,11.1583082032037,10.983199617626,11.0707539104149,248547.15065172,0.0,1.0
2024-12-03,11.51,11.535,11.33,11.43,606148,11.197221222221,11.2215418591068,11.0221126366433,11.1193951841864,623079.900051858,0.0,1.0
2024-12-04,11.45,11.6,11.385,11.51,185963,11.1388516936951,11.2847755150099,11.075618037792,11.197221222221,191157.617369592,0.0,1.0
2024-12-05,11.53,11.58,11.41,11.43,83067,11.2166777317296,11.2653190055012,11.0999386746778,11.1193951841864,85387.3609376057,0.0,1.0
2024-12-06,11.45,11.59,11.39,11.55,59947,11.1388516936951,11.2750472602556,11.0804821651692,11.2361342412383,61621.5359423914,0.0,1.0
2024-12-09,11.64,11.71,11.46,11.46,287460,11.3236885340271,11.3917863173074,11.1485799484494,11.1485799484494,295489.794685304,0.0,1.0
2024-12-10,11.63,11.73,11.61,11.66,135748,11.3139602792728,11.411242826816,11.2945037697642,11.3431450435358,139539.931291103,0.0,1.0
2024-12-11,11.73,11.83,11.6,11.7,120620,11.411242826816,11.5085253743592,11.2847755150099,11.3820580625531,123989.351683508,0.0,1.0
2024-12-12,11.72,11.8,11.67,11.79,125469,11.4015145720617,11.4793406100962,11.3528732982901,11.4696123553419,128973.801744139,0.0,1.0
2024-12-13,11.78,11.96,11.74,11.87,344419,11.4598841005876,11.6349926861653,11.4209710815703,11.5474383933765,354039.865009801,0.0,1.0
2024-12-16,11.45,11.75,11.43,11.71,337712,11.1388516936951,11.4306993363247,11.1193951841864,11.3917863173074,347145.514307253,0.0,1.0
2024-12-17,11.35,11.56,11.34,11.48,728500,11.0415691461519,11.2458624959926,11.0318408913976,11.168036457958,748849.632742792,0.0,1.0
2024-12-18,11.59,11.97,11.32,11.43,749881,11.2750472602556,11.6447209409197,11.0123843818889,11.1193951841864,770827.881195327,0.0,1.0
2024-12-19,11.62,11.78,11.57,11.61,205614,11.3042320245185,11.4598841005876,11.2555907507469,11.2945037697642,211357.540681917,0.0,1.0
2024-12-20,11.67,11.82,11.62,11.73,153384,11.3528732982901,11.4987971196049,11.3042320245185,11.411242826816,157668.568385203,0.0,1.0
2024-12-23,11.6,11.63,11.48,11.58,126309,11.2847755150099,11.3139602792728,11.168036457958,11.2653190055012,129837.265974069,0.0,1.0
2024-12-24,11.56,11.63,11.52,11.54,42741,11.2458624959926,11.3139602792728,11.2069494769753,11.226405986484,43934.910299327,0.0,1.0
2024-12-26,11.58,11.67,11.53,11.53,49405,11.2653190055012,11.3528732982901,11.2166777317296,11.2166777317296,50785.0598567711,0.0,1.0
2024-12-27,11.5,11.59,11.47,11.5,56780,11.1874929674667,11.2750472602556,11.1583082032037,11.1874929674667,58366.0702088342,0.0,1.0
2024-12-30,11.31,11.46,11.06,11.38,142318,11.0026561271346,11.1485799484494,10.7594497582767,11.0707539104149,146293.455089484,0.0,1.0
2024-12-31,11.33,11.36,11.15,11.24,87147,11.0221126366433,11.0512974009062,10.8470040510655,10.9345583438544,89581.3300544076,0.0,1.0
2025-01-02,11.41,11.45,11.315,11.35,160503,11.0999386746778,11.1388516936951,11.0075202545118,11.0415691461519,164986.427733859,0.0,1.0
2025-01-03,11.22,11.44,11.21,11.39,134158,10.9151018343458,11.1291234389408,10.9053735795914,11.0804821651692,137905.516855878,0.0,1.0
2025-01-06,11.4,11.44,11.19,11.21,207003,11.0902104199235,11.1291234389408,10.8859170700828,10.9053735795914,212785.340462122,0.0,1.0
2025-01-07,11.56,11.69,11.44,11.44,150203,11.2458624959926,11.3723298077987,11.1291234389408,11.1291234389408,154398.711581147,0.0,1.0
2025-01-08,11.51,11.64,11.42,11.42,94685,11.197221222221,11.3236885340271,11.1096669294321,11.1096669294321,97329.8935844219,0.0,1.0
2025-01-10,11.61,11.72,11.25,11.42,314099,11.2945037697642,11.4015145720617,10.9442865986087,11.1096669294321,322872.918043759,0.0,1.0
2025-01-13,11.65,11.76,11.47,11.47,257040,11.3334167887815,11.440427591079,11.1583082032037,11.1583082032037,264220.054358554,0.0,1.0
2025-01-14,11.71,11.76,11.58,11.66,93076,11.3917863173074,11.440427591079,11.2653190055012,11.3431450435358,95675.9484106631,0.0,1.0
2025-01-15,11.56,11.82,11.55,11.75,126050,11.2458624959926,11.4987971196049,11.2361342412383,11.4306993363247,129571.031169841,0.0,1.0
2025-01-16,11.56,11.57,11.41,11.55,108010,11.2458624959926,11.2555907507469,11.0999386746778,11.2361342412383,111027.108898489,0.0,1.0
2025-01-17,11.66,11.69,11.47,11.56,277067,11.3431450435358,11.3723298077987,11.1583082032037,11.2458624959926,284806.480707134,0.0,1.0
2025-01-21,11.86,11.86,11.645,11.69,115177,11.5377101386222,11.5377101386222,11.3285526614043,11.3723298077987,118394.309060283,0.0,1.0
2025-01-22,11.86,11.97,11.83,11.88,85030,11.5377101386222,11.6447209409197,11.5085253743592,11.5571666481308,87405.1946082628,0.0,1.0
2025-01-23,11.94,11.9698,11.78,11.86,108251,11.6155361766567,11.6445263758246,11.4598841005876,11.5377101386222,111274.84089779,0.0,1.0
2025-01-24,12.03,12.08,11.91,11.95,116766,11.7030904694456,11.7517317432172,11.5863514123938,11.625264431411,120027.695561901,0.0,1.0
2025-01-27,11.87,12.03,11.79,11.96,77582,11.5474383933765,11.7030904694456,11.4696123553419,11.6349926861653,79749.1451028843,0.0,1.0
2025-01-28,11.86,11.87,11.7,11.8,107128,11.5377101386222,11.5474383933765,11.3820580625531,11.4793406100962,110120.471457062,0.0,1.0
2025-01-29,11.95,11.975,11.795,11.84,113785,11.625264431411,11.6495850682968,11.4744764827191,11.5182536291135,116963.425479257,0.0,1.0
2025-01-30,12.11,12.14,11.97,12.05,127859,11.7809165074801,11.8101012717431,11.6447209409197,11.7225469789542,131430.563065012,0.0,1.0
2025-01-31,12.14,12.26,12.02,12.06,141600,11.8101012717431,11.9268403287949,11.6933622146913,11.7322752337085,145555.398759615,0.0,1.0
2025-02-03,11.94,12.02,11.86,11.98,117693,11.6155361766567,11.6933622146913,11.5377101386222,11.654449195674,120980.590015645,0.0,1.0
2025-02-04,12.18,12.215,11.79,11.97,105470,11.8490142907604,11.8830631824005,11.4696123553419,11.6447209409197,108416.157536557,0.0,1.0
2025-02-05,12.41,12.41,12.025,12.25,112626,12.0727641501097,12.0727641501097,11.6982263420684,11.9171120740406,115772.050428675,0.0,1.0
2025-02-06,12.64,12.669,12.48,12.48,111875,12.296514009459,12.3247259482466,12.1408619333899,12.1408619333899,115000.072289774,0.0,1.0
2025-02-07,12.57,12.65,12.485,12.65,46580,12.2284162261788,12.3062422642133,12.1457260607671,12.3062422642133,47881.1474168281,0.0,1.0
2025-02-10,12.52,12.685,12.515,12.6,63897,12.1797749524072,12.3402911558535,12.17491082503,12.2576009904418,65681.8736902762,0.0,1.0
2025-02-11,12.78,12.78,12.56,12.63,156115,12.4327095760195,12.4327095760195,12.2186879714245,12.2867857547047,160475.855066082,0.0,1.0
2025-02-12,12.89,12.92,12.74,12.74,105066,12.539720378317,12.56890514258,12.3937965570022,12.3937965570022,108000.872359306,0.0,1.0
2025-02-13,12.95,12.975,12.73,12.84,131466,12.5980899068429,12.6224105437287,12.3840683022479,12.4910791045454,135138.319585675,0.0,1.0
2025-02-14,13.01,13.08,12.995,13.0,112723,12.6564594353688,12.7245572186491,12.6418670532373,12.6467311806145,115871.75998856,0.0,1.0
2025-02-18,12.65,12.98,12.595,12.98,171560,12.3062422642133,12.6272746711059,12.2527368630646,12.6272746711059,176352.289627116,0.0,1.0
2025-02-19,12.79,12.81,12.565,12.65,185564,12.4424378307738,12.4618943402825,12.2235520988016,12.3062422642133,190747.471860376,0.0,1.0
2025-02-20,13.02,13.07,12.75,12.75,116167,12.6661876901231,12.7148289638947,12.4035248117565,12.4035248117565,119411.963331273,0.0,1.0
2025-02-21,12.95,13.14,12.92,13.08,66200,12.5980899068429,12.782926747175,12.56890514258,12.7245572186491,68049.2047873342,0.0,1.0
2025-02-24,12.98,13.04,12.89,12.99,170461,12.6272746711059,12.6856441996318,12.539720378317,12.6370029258602,175222.590592957,0.0,1.0
2025-02-25,13.08,13.14,12.99,13.14,209904,12.7245572186491,12.782926747175,12.6370029258602,12.782926747175,215767.375856201,0.0,1.0
2025-02-26,13.8,13.93,13.23,13.3,1019449,13.42499156096,13.5514588727662,12.8704810399638,12.9385788232441,1047925.88778313,0.0,1.0
2025-02-27,13.88,14.14,13.61,13.8,426814,13.5028175989946,13.7557522226069,13.240154720628,13.42499156096,438736.454563461,0.0,1.0
2025-02-28,13.95,14.0952,13.82,13.92,178924,13.5709153822748,13.7121696413075,13.4444480704687,13.5417306180118,183921.992709501,0.0,1.0
2025-03-03,13.92,14.1,13.825,14.0,152317,13.5417306180118,13.7168392035896,13.4493121978458,13.6195566560464,156571.763226471,0.0,1.0
2025-03-04,14.09,14.13,13.7,13.91,210647,13.7071109488353,13.7460239678525,13.3277090134168,13.5320023632575,216531.130526247,0.0,1.0
2025-03-05,14.57,14.605,14.2,14.24,251185,14.1740671770426,14.2081160686827,13.8141217511328,13.85303477015,258201.503089222,0.0,1.0
2025-03-06,14.79,14.79,14.6,14.6,192478,14.3880887816376,14.3880887816376,14.2032519413055,14.2032519413055,197854.604819584,0.0,1.0
2025-03-07,14.95,15.1,14.68,14.68,332938,14.5437408577067,14.6896646790215,14.2810779793401,14.2810779793401,342238.159267151,0.0,1.0
2025-03-10,14.46,14.92,14.33,14.74,275641,14.0670563747451,14.5145560934437,13.9405890629389,14.339447507866,283340.647383467,0.0,1.0
2025-03-11,14.29,14.65,14.125,14.48,322691,13.9016760439216,14.2518932150771,13.7411598404754,14.0865128842537,331704.923595615,0.0,1.0
2025-03-12,14.63,14.65,14.16,14.3,188671,14.2324367055685,14.2518932150771,13.7752087321155,13.911404298676,193941.261577509,0.0,1.0
2025-03-13,14.65,14.72,14.37,14.49,140185,14.2518932150771,14.3199909983574,13.9795020819562,14.096241139008,144100.872705626,0.0,1.0
2025-03-14,14.72,14.84,14.63,14.78,106368,14.3199909983574,14.4367300554092,14.2324367055685,14.3783605268833,109339.241915697,0.0,1.0
2025-03-17,14.9,14.97,14.54,14.72,118067,14.4950995839351,14.5631973672153,14.1448824127796,14.3199909983574,121365.037184685,0.0,1.0
2025-03-18,15.09,15.09,14.855,14.97,164846,14.6799364242671,14.6799364242671,14.4513224375407,14.5631973672153,169450.743389319,0.0,1.0
2025-03-19,15.39,15.4,14.97,15.08,349377,14.9717840668967,14.981512321651,14.5631973672153,14.6702081695128,359136.359833602,0.0,1.0
2025-03-20,15.2,15.23,15.07,15.2,279400,14.7869472265647,14.8161319908276,14.6604799147585,14.7869472265647,287204.649812403,0.0,1.0
2025-03-21,15.34,15.36,14.97,15.1,345739,14.9231427931251,14.9425993026338,14.5631973672153,14.6896646790215,355396.73737112,0.0,1.0
2025-03-24,15.08,15.41,15.07,15.26,222733,14.6702081695128,14.9912405764054,14.6604799147585,14.8453167550906,228954.736101168,0.0,1.0
2025-03-25,15.45,15.45,15.24,15.33,381583,15.0301535954226,15.0301535954226,14.8258602455819,14.9134145383708,392241.989582558,0.0,1.0
2025-03-26,15.35,15.425,15.24,15.32,171766,14.9328710478794,15.0058329585368,14.8258602455819,14.9036862836165,176564.04395017,0.0,1.0
2025-03-27,15.62,15.645,15.32,15.42,352361,15.195533926246,15.2198545631318,14.9036862836165,15.0009688311597,362203.713717068,0.0,1.0
2025-03-28,15.32,15.5754,15.2,15.47,230333,14.9036862836165,15.1521459100418,14.7869472265647,15.0496101049313,236767.031514819,0.0,1.0
2025-03-31,15.2,15.35,15.19,15.31,228894,14.7869472265647,14.9328710478794,14.7772189718103,14.8939580288622,235287.83505426,0.0,1.0
2025-04-01,15.37,15.4275,15.05,15.14,318952,14.9523275573881,15.0082650222254,14.6410234052499,14.7285776980387,327861.479838818,0.0,1.0
2025-04-02,15.16,15.4,15.12,15.33,269937,14.7480342075474,14.981512321651,14.7091211885301,14.9134145383708,277477.3140888,0.0,1.0
2025-04-03,15.6,15.67,15.13,15.13,296719,15.1760774167374,15.2441752000176,14.7188494432844,14.7188494432844,305007.431953066,0.0,1.0
2025-04-04,14.68,15.14,14.5,15.14,485754,14.2810779793401,14.7285776980387,14.1059693937623,14.7285776980387,499322.861363544,0.0,1.0
2025-04-07,13.89,14.51,13.73,14.12,552477,13.5125458537489,14.1156976485167,13.3568937776798,13.7362957130982,567909.675427371,0.0,1.0
2025-04-08,13.51,14.21,13.45,14.1,321858,13.1428721730848,13.8238500058871,13.0845026445589,13.7168392035896,330848.654900932,0.0,1.0
2025-04-09,14.46,14.54,13.43,13.51,999670,14.0670563747451,14.1448824127796,13.0650461350502,13.1428721730848,1027594.38896909,0.0,1.0
2025-04-10,14.31,14.54,14.09,14.4,450395,13.9211325534303,14.1448824127796,13.7071109488353,14.0086868462191,462976.15695153,0.0,1.0
2025-04-11,14.92,14.96,14.21,14.49,265520,14.5145560934437,14.553469112461,13.8238500058871,14.096241139008,272936.93134642,0.0,1.0
2025-04-14,15.2,15.3,15.02,15.16,236962,14.7869472265647,14.8842297741078,14.6118386409869,14.7480342075474,243581.203396015,0.0,1.0
2025-04-15,15.19,15.42,15.07,15.14,182177,14.7772189718103,15.0009688311597,14.6604799147585,14.7285776980387,187265.860733266,0.0,1.0
2025-04-16,15.05,15.19,14.9062,15.19,126821,14.6410234052499,14.7772189718103,14.5011311018828,14.7772189718103,130363.567980883,0.0,1.0
2025-04-17,15.31,15.325,14.95,15.15,170682,14.8939580288622,14.9085504109936,14.5437408577067,14.7383059527931,175449.763920117,0.0,1.0
2025-04-21,15.2,15.45,14.98,15.34,111245,14.7869472265647,15.0301535954226,14.5729256219696,14.9231427931251,114352.474117326,0.0,1.0
2025-04-22,15.43,15.48,15.27,15.37,152062,15.010697085914,15.0593383596856,14.8550450098449,14.9523275573881,156309.640156671,0.0,1.0
2025-04-23,15.47,15.58,15.22,15.55,134442,15.0496101049313,15.1566209072288,14.8064037360733,15.1274361429658,138197.450000283,0.0,1.0
2025-04-24,15.55,15.7,15.14,15.14,258431,15.3345555508126,15.4824773085375,14.930236079698,14.930236079698,262061.853484045,0.212905,1.0
2025-04-25,15.38,15.75,15.202,15.53,132385,15.1669108920578,15.5317845611125,14.9913770728909,15.3148326497827,134244.956965245,0.0,1.0
2025-04-28,15.11,15.37,15.05,15.37,124687,14.900651728153,15.1570494415428,14.841483025063,15.1570494415428,126438.803105529,0.0,1.0
2025-04-29,15.38,15.43,15.031,15.04,203672,15.1669108920578,15.2162181446327,14.8227462690846,14.831621574548,206533.511160821,0.0,1.0
2025-04-30,15.22,15.31,15.0614,15.31,136951,15.0091276838179,15.0978807384528,14.8527250786501,15.0978807384528,138875.107461927,0.0,1.0
2025-05-01,15.2,15.31,15.01,15.31,139881,14.9894047827879,15.0978807384528,14.8020372230031,15.0978807384528,141846.27280474,0.0,1.0
2025-05-02,15.43,15.48,15.09,15.3,167339,15.2162181446327,15.2655253972077,14.880928827123,15.0880192879378,169690.046860348,0.0,1.0
2025-05-05,15.43,15.511,15.31,15.47,101839,15.2162181446327,15.2960958938042,15.0978807384528,15.2556639466927,103269.797729226,0.0,1.0
2025-05-06,15.48,15.53,15.275,15.36,231657,15.2655253972077,15.3148326497827,15.0633656616504,15.1471879910278,234911.689358294,0.0,1.0
2025-05-07,15.32,15.57,15.26,15.57,241555,15.1077421889678,15.3542784518426,15.0485734858779,15.3542784518426,244948.752349132,0.0,1.0
2025-05-08,14.86,15.17,14.3497,15.16,435011,14.6541154652782,14.9598204312429,14.1508856454981,14.949958980728,441122.732744707,0.0,1.0
2025-05-09,14.83,15.12,14.725,14.84,328223,14.6245311137332,14.910513178668,14.5209858833258,14.6343925642482,332834.403520064,0.0,1.0
2025-05-12,14.57,15.04,14.51,15.04,367632,14.3681334003434,14.831621574548,14.3089646972535,14.831621574548,372797.084405688,0.0,1.0
2025-05-13,14.75,15.015,14.51,14.55,430107,14.5456395096133,14.8069679482606,14.3089646972535,14.3484104993134,436149.833481516,0.0,1.0
2025-05-14,14.57,14.76,14.54,14.76,219108,14.3681334003434,14.5555009601283,14.3385490487984,14.5555009601283,222186.380864455,0.0,1.0
2025-05-15,14.18,14.75,14.16,14.6,204925,13.9835368302587,14.5456395096133,13.9638139292287,14.3977177518884,207804.115315956,0.0,1.0
2025-05-16,14.21,14.3,13.87,14.09,268686,14.0131211818037,14.1018742364386,13.677831864294,13.8947837756238,272460.932183886,0.0,1.0
2025-05-19,14.17,14.39,14.16,14.17,112798,13.9736753797437,14.1906272910736,13.9638139292287,13.9736753797437,114382.767351027,0.0,1.0
2025-05-20,14.03,14.26,13.94,14.19,169054,13.8356150725338,14.0624284343787,13.7468620178989,13.9933982807737,171429.141933018,0.0,1.0
2025-05-21,13.98,14.2296,13.81,14.0,113613,13.7863078199589,14.0324496248131,13.618663161204,13.8060307209889,115209.217779147,0.0,1.0
2025-05-22,13.86,14.02,13.86,13.97,104211,13.667970413779,13.8257536220189,13.667970413779,13.7764463694439,105675.123392417,0.0,1.0
2025-05-23,13.86,13.895,13.7,13.86,80468,13.667970413779,13.7024854905815,13.5101872055391,13.667970413779,81598.5436195892,0.0,1.0
2025-05-27,14.03,14.22,13.93,13.93,91065,13.8356150725338,14.0229826323187,13.7370005673839,13.7370005673839,92344.4272843605,0.0,1.0
2025-05-28,13.87,14.12,13.8,14.02,106747,13.677831864294,13.9243681271688,13.608801710689,13.8257536220189,108246.753190837,0.0,1.0
2025-05-29,13.96,13.98,13.8,13.93,83832,13.7665849189289,13.7863078199589,13.608801710689,13.7370005673839,85009.8064909953,0.0,1.0
2025-05-30,13.63,13.93,13.51,13.93,219758,13.4411570519342,13.7370005673839,13.3228196457543,13.7370005673839,222845.51310774,0.0,1.0
2025-06-02,13.67,13.75,13.41,13.64,319592,13.4806028539941,13.5594944581141,13.2242051406043,13.4510185024492,324082.141378832,0.0,1.0
2025-06-03,13.61,13.65,13.45,13.64,131331,13.4214341509042,13.4608799529642,13.2636509426643,13.4510185024492,133176.148681516,0.0,1.0
2025-06-04,13.8,13.9199,13.625,13.68,155874,13.608801710689,13.7270405023638,13.4362263266767,13.4904643045091,158063.968138389,0.0,1.0
2025-06-05,13.52,13.95,13.52,13.9,205981,13.3326810962693,13.7567234684139,13.3326810962693,13.707416215839,208874.951698893,0.0,1.0
2025-06-06,13.59,13.64,13.39,13.54,105397,13.4017112498742,13.4510185024492,13.2044822395744,13.3524039972992,106877.786224013,0.0,1.0
2025-06-09,13.29,13.665,13.28,13.6,117722,13.1058677344244,13.4756721287366,13.0960062839094,13.4115727003892,119375.947606319,0.0,1.0
2025-06-10,13.17,13.44,13.17,13.29,121836,12.9875303282445,13.2537894921493,12.9875303282445,13.1058677344244,123547.747681517,0.0,1.0
2025-06-11,13.31,13.31,13.11,13.19,180053,13.1255906354544,13.1255906354544,12.9283616251546,13.0072532292745,182582.673539021,0.0,1.0
2025-06-12,13.28,13.37,13.25,13.31,131530,13.0960062839094,13.1847593385444,13.0664219323645,13.1255906354544,133377.944552923,0.0,1.0
2025-06-13,12.99,13.23,12.95,13.17,129044,12.8100242189747,13.0466990313345,12.7705784169147,12.9875303282445,130857.017234755,0.0,1.0
2025-06-16,13.01,13.2944,12.95,13.1,157110,12.8297471200047,13.110206772651,12.7705784169147,12.9185001746396,159317.333450236,0.0,1.0
2025-06-17,12.87,13.09,12.83,12.99,92963,12.6916868127948,12.9086387241246,12.6522410107348,12.8100242189747,94269.0934347549,0.0,1.0
2025-06-18,12.78,12.89,12.74,12.8,127173,12.6029337581598,12.7114097138248,12.5634879560999,12.6226566591898,128959.730423697,0.0,1.0
2025-06-20,12.5,12.84,12.45,12.71,129443,12.3268131437401,12.6621024612498,12.2775058911651,12.5339036045549,131261.623027172,0.0,1.0
2025-06-23,12.58,12.67,12.47,12.5,130715,12.40570474786,12.4944578024949,12.2972287921951,12.3268131437401,132551.494124803,0.0,1.0
2025-06-24,12.74,12.94,12.65,12.68,97681,12.5634879560999,12.7607169663997,12.4747349014649,12.5043192530099,99053.3794714058,0.0,1.0
2025-06-25,12.84,12.9894,12.66,12.68,178855,12.6621024612498,12.8094325319438,12.4845963519799,12.5043192530099,181367.842112164,0.0,1.0
2025-06-26,13.17,13.275,12.87,12.93,151651,12.9875303282445,13.091075558652,12.6916868127948,12.7508555158847,153781.636656241,0.0,1.0
2025-06-27,12.89,13.36,12.86,13.15,169647,12.7114097138248,13.1748978880294,12.6818253622798,12.9678074272146,172030.473348815,0.0,1.0
2025-06-30,12.92,12.99,12.64,12.85,439055,12.7409940653697,12.8100242189747,12.46487345095,12.6719639117648,445223.549347553,0.0,1.0
2025-07-01,12.9,13.025,12.77,12.94,396295,12.7212711643397,12.8445392957771,12.5930723076449,12.7607169663997,401862.788235389,0.0,1.0
2025-07-02,13.2,13.22,12.9,12.9,894833,13.0171146797895,13.0368375808195,12.7212711643397,12.7212711643397,907405.050240443,0.0,1.0
2025-07-03,13.48,13.48,13.22,13.23,216837,13.2932352942093,13.2932352942093,13.0368375808195,13.0466990313345,219883.474211374,0.0,1.0
2025-07-07,13.25,13.6,13.21,13.47,365603,13.0664219323645,13.4115727003892,13.0269761303045,13.2833738436943,370739.577757029,0.0,1.0
2025-07-08,13.3,13.385,13.18,13.28,134585,13.1157291849394,13.1995515143169,12.9973917787595,13.0960062839094,136475.866096367,0.0,1.0
2025-07-09,12.89,13.39,12.85,13.38,218691,12.7114097138248,13.2044822395744,12.6719639117648,13.1946207890594,221763.522179146,0.0,1.0
2025-07-10,13.09,13.165,12.82,12.86,139086,12.9086387241246,12.982599602987,12.6423795602198,12.6818253622798,141040.10336872,0.0,1.0
2025-07-11,12.83,13.085,12.81,13.0,139983,12.6522410107348,12.9037079988671,12.6325181097048,12.8198856694897,141949.705864455,0.0,1.0
2025-07-14,12.67,12.945,12.61,12.82,113665,12.4944578024949,12.7656476916572,12.435289099405,12.6423795602198,115261.94835861,0.0,1.0
2025-07-15,12.19,12.63,12.15,12.59,353130,12.0211081777753,12.455012000435,11.9816623757153,12.415566198375,358091.337033176,0.0,1.0
2025-07-16,12.14,12.31,12.11,12.25,136761,11.9718009252004,12.1394455839552,11.9422165736554,12.0802768808653,138682.438036966,0.0,1.0
2025-07-17,12.04,12.21,11.89,12.15,191647,11.8731864200504,12.0408310788053,11.7252646623256,11.9816623757153,194339.564660032,0.0,1.0
2025-07-18,12.09,12.24,12.04,12.16,214966,11.9224936726254,12.0704154303503,11.8731864200504,11.9915238262303,217986.187400316,0.0,1.0
2025-07-21,12.14,12.2363,12.09,12.1,158293,11.9718009252004,12.0667666936597,11.9224936726254,11.9323551231404,160516.954133017,0.0,1.0
2025-07-22,12.09,12.26,12.08,12.19,135368,11.9224936726254,12.0901383313803,11.9126322221104,12.0211081777753,137269.866937125,0.0,1.0
2025-07-23,12.39,12.42,12.16,12.21,119246,12.2183371880752,12.2479215396201,11.9915238262303,12.0408310788053,120921.359204423,0.0,1.0
2025-07-24,12.16,12.38,12.15,12.31,175406,11.9915238262303,12.2084757375602,11.9816623757153,12.1394455839552,177870.385024329,0.0,1.0
2025-07-25,11.9,12.309,11.82,12.04,159784,11.7351261128405,12.1384594389037,11.6562345087206,11.8731864200504,162028.902094155,0.0,1.0
2025-07-28,11.65,12.205,11.55,11.76,176467,11.4885898499657,12.0359003535478,11.3899753448158,11.5970658056307,178946.291655293,0.0,1.0
2025-07-29,11.66,11.76,11.5764,11.65,144096,11.4984513004807,11.5970658056307,11.4160095741754,11.4885898499657,146120.491890048,0.0,1.0
2025-07-30,11.71,12.1,11.63,11.68,183554,11.5477585530557,11.9323551231404,11.4688669489358,11.5181742015107,186132.861206319,0.0,1.0
2025-07-31,11.73,11.91,11.61,11.68,298469,11.5674814540857,11.7449875633555,11.4491440479058,11.5181742015107,302662.371571248,0.0,1.0
2025-08-01,11.83,11.92,11.695,11.73,182817,11.6660959592356,11.7548490138705,11.5329663772832,11.5674814540857,185385.506647393,0.0,1.0
2025-08-04,11.76,12.005,11.72,11.87,146305,11.5970658056307,11.838671343248,11.5576200035707,11.7055417612956,148360.527467614,0.0,1.0
2025-08-05,12.09,12.13,11.71,11.71,163641,11.9224936726254,11.9619394746854,11.5477585530557,11.5477585530557,165940.091420853,0.0,1.0
2025-08-06,12.15,12.25,12.02,12.1,261696,11.9816623757153,12.0802768808653,11.8534635190204,11.9323551231404,265372.725444551,0.0,1.0
2025-08-07,11.95,12.235,11.58,11.79,270662,11.7844333654155,12.0654847050928,11.4195596963608,11.6266501571756,274464.694203476,0.0,1.0
2025-08-08,12.05,12.2799,11.93,11.94,328773,11.8830478705654,12.1097626179051,11.7647104643855,11.7745719149005,333392.130802844,0.0,1.0
2025-08-11,12.24,12.24,11.95,12.19,458016,12.0704154303503,12.0704154303503,11.7844333654155,12.0211081777753,464450.943909004,0.0,1.0
2025-08-12,12.35,12.39,12.23,12.39,187655,12.1788913860152,12.2183371880752,12.0605539798353,12.2183371880752,190291.478636651,0.0,1.0
2025-08-13,12.6,12.635,12.32,12.35,174165,12.42542764889,12.4599427256925,12.1493070344702,12.1788913860152,176611.949464455,0.0,1.0
2025-08-14,12.51,12.62,12.408,12.62,93802,12.3366745942551,12.44515054992,12.2360877990021,12.44515054992,95119.8810533962,0.0,1.0
2025-08-15,12.64,12.7332,12.51,12.55,157906,12.46487345095,12.5567821697497,12.3366745942551,12.376120396315,160124.51693586,0.0,1.0
2025-08-18,12.6,12.68,12.52,12.59,148197,12.42542764889,12.5043192530099,12.34653604477,12.415566198375,150279.109320379,0.0,1.0
2025-08-19,12.38,12.8,12.34,12.62,589945,12.2084757375602,12.6226566591898,12.1690299355002,12.44515054992,598233.494254343,0.0,1.0
2025-08-20,12.13,12.42,12.12,12.37,180893,11.9619394746854,12.2479215396201,11.9520780241704,12.1986142870452,183434.475207266,0.0,1.0
2025-08-21,12.06,12.1946,12.01,12.05,105487,11.8929093210804,12.0256444450122,11.8436020685055,11.8830478705654,106969.050688468,0.0,1.0
2025-08-22,12.33,12.36,12.07,12.07,90310,12.1591684849852,12.1887528365302,11.9027707715954,11.9027707715954,91578.8198325435,0.0,1.0
2025-08-25,12.2,12.385,12.2,12.31,81961,12.0309696282903,12.2134064628177,12.0309696282903,12.1394455839552,83112.5196799368,0.0,1.0
2025-08-26,12.22,12.34,12.13,12.19,110606,12.0506925293203,12.1690299355002,11.9619394746854,12.0211081777753,112159.970616746,0.0,1.0
2025-08-27,12.28,12.31,12.12,12.14,113534,12.1098612324102,12.1394455839552,11.9520780241704,11.9718009252004,115129.107860348,0.0,1.0
2025-08-28,12.31,12.35,12.235,12.35,90948,12.1394455839552,12.1788913860152,12.0654847050928,12.1788913860152,92225.7834805689,0.0,1.0
2025-08-29,12.37,12.5,12.26,12.26,71889,12.1986142870452,12.3268131437401,12.0901383313803,12.0901383313803,72899.0120578197,0.0,1.0
2025-09-02,12.27,12.305,12.16,12.28,84312,12.0999997818952,12.1345148586977,11.9915238262303,12.1098612324102,85496.5503014221,0.0,1.0
2025-09-03,12.23,12.335,12.18,12.22,69894,12.0605539798353,12.1640992102427,12.0112467272603,12.0506925293203,70875.9830957345,0.0,1.0
2025-09-04,12.27,12.27,12.1,12.21,101916,12.0999997818952,12.0999997818952,11.9323551231404,12.0408310788053,103347.879548816,0.0,1.0
2025-09-05,12.38,12.47,12.29,12.35,175932,12.2084757375602,12.2972287921951,12.1197226829252,12.1788913860152,178403.775116587,0.0,1.0
2025-09-08,11.8,12.34,11.77,12.34,248059,11.6365116076906,12.1690299355002,11.6069272561456,12.1690299355002,251544.130980411,0.0,1.0
2025-09-09,11.89,12.13,11.85,11.85,175355,11.7252646623256,11.9619394746854,11.6858188602656,11.6858188602656,177818.66849447,0.0,1.0
2025-09-10,11.82,11.97,11.77,11.96,158673,11.6562345087206,11.8041562664455,11.6069272561456,11.7942948159305,160902.292982938,0.0,1.0
2025-09-11,12.11,12.135,11.91,11.96,111557,11.9422165736554,11.9668701999429,11.7449875633555,11.7942948159305,113124.331791153,0.0,1.0
2025-09-12,11.94,12.18,11.9,12.1,144044,11.7745719149005,12.0112467272603,11.7351261128405,11.9323551231404,146067.761310585,0.0,1.0
2025-09-15,12.23,12.26,11.99,12.0,142794,12.0605539798353,12.0901383313803,11.8238791674755,11.8337406179905,144800.199304265,0.0,1.0
2025-09-16,12.22,12.28,12.12,12.17,70377,12.0506925293203,12.1098612324102,11.9520780241704,12.0013852767453,71365.7690549762,0.0,1.0
2025-09-17,11.92,12.265,11.91,12.24,106768,11.7548490138705,12.0950690566378,11.7449875633555,12.0704154303503,108268.048232544,0.0,1.0
2025-09-18,11.66,11.93,11.64,11.89,143697,11.4984513004807,11.7647104643855,11.4787283994508,11.7252646623256,145715.886097631,0.0,1.0
2025-09-19,11.69,11.77,11.57,11.66,146161,11.5280356520257,11.6069272561456,11.4096982458458,11.4984513004807,148214.504324487,0.0,1.0
2025-09-22,11.8,11.9,11.7,11.9,264269,11.6365116076906,11.7351261128405,11.5378971025407,11.7351261128405,267981.875078358,0.0,1.0
2025-09-23,11.88,11.97,11.8,11.8,77202,11.7154032118106,11.8041562664455,11.6365116076906,11.6365116076906,78286.6576094784,0.0,1.0
2025-09-24,11.98,12.07,11.9,11.9,188279,11.8140177169605,11.9027707715954,11.7351261128405,11.7351261128405,190924.245590205,0.0,1.0
2025-09-25,11.72,12.0104,11.72,11.95,103530,11.5576200035707,11.8439965265261,11.5576200035707,11.7844333654155,104984.555611374,0.0,1.0
2025-09-26,11.97,11.98,11.85,11.88,76200,11.8041562664455,11.8140177169605,11.6858188602656,11.7154032118106,77270.5799052132,0.0,1.0
2025-09-29,12.17,12.26,12.03,12.03,114204,12.0013852767453,12.0901383313803,11.8633249695354,11.8633249695354,115808.521095735,0.0,1.0
2025-09-30,12.12,12.32,12.06,12.25,143696,11.9520780241704,12.1493070344702,11.8929093210804,12.0802768808653,145714.872048025,0.0,1.0
2025-10-01,11.82,12.25,11.82,12.25,194453,11.6562345087206,12.0802768808653,11.6562345087206,12.0802768808653,197184.987851817,0.0,1.0
2025-10-02,11.65,11.907,11.545,11.9,78876,11.4885898499657,11.742029128201,11.3850446195583,11.7351261128405,79984.1766483415,0.0,1.0
2025-10-03,11.63,11.85,11.62,11.65,80770,11.4688669489358,11.6858188602656,11.4590054984208,11.4885898499657,81904.7866003157,0.0,1.0
2025-10-06,11.7,11.79,11.59,11.68,132639,11.5378971025407,11.6266501571756,11.4294211468758,11.5181742015107,134502.525564929,0.0,1.0
2025-10-07,11.57,11.73,11.57,11.64,103781,11.4096982458458,11.5674814540857,11.4096982458458,11.4787283994508,105239.082062243,0.0,1.0
2025-10-08,11.85,11.92,11.66,11.66,112704,11.6858188602656,11.7548490138705,11.4984513004807,11.4984513004807,114287.446688151,0.0,1.0
2025-10-09,11.86,11.91,11.71,11.88,116364,11.6956803107806,11.7449875633555,11.5477585530557,11.7154032118106,117998.868242654,0.0,1.0
2025-10-10,11.53,11.86,11.35,11.81,146158,11.3702524437858,11.6956803107806,11.192746334516,11.6463730582056,148211.462175672,0.0,1.0
2025-10-13,11.73,11.77,11.535,11.54,204940,11.5674814540857,11.6069272561456,11.3751831690433,11.3801138943008,207819.326060031,0.0,1.0
2025-10-14,11.85,11.88,11.6691,11.73,150254,11.6858188602656,11.7154032118106,11.5074252204494,11.5674814540857,152365.009357978,0.0,1.0
2025-10-15,12.14,12.14,11.88,11.88,80026,11.9718009252004,11.9718009252004,11.7154032118106,11.7154032118106,81150.3336941545,0.0,1.0
2025-10-16,12.34,12.5205,12.21,12.21,180245,12.1690299355002,12.3470291172958,12.0408310788053,12.0408310788053,182777.371063191,0.0,1.0
2025-10-17,12.52,12.56,12.22,12.37,276985,12.34653604477,12.38598184683,12.0506925293203,12.1986142870452,280876.529856241,0.0,1.0
2025-10-20,12.65,12.675,12.47,12.52,115023,12.4747349014649,12.4993885277524,12.2972287921951,12.34653604477,116639.027722275,0.0,1.0
2025-10-21,12.39,12.71,12.38,12.64,56134,12.2183371880752,12.5339036045549,12.2084757375602,12.46487345095,56922.6605301736,0.0,1.0
2025-10-22,12.29,12.39,12.2,12.32,70932,12.1197226829252,12.2183371880752,12.0309696282903,12.1493070344702,71928.5665857822,0.0,1.0
2025-10-23,12.61,12.61,12.33,12.4,84291,12.435289099405,12.435289099405,12.1591684849852,12.2281986385901,85475.2552597155,0.0,1.0
2025-10-24,12.39,12.63,12.38,12.6,147085,12.2183371880752,12.455012000435,12.2084757375602,12.42542764889,149151.486159557,0.0,1.0
2025-10-27,13.03,13.14,12.94,12.99,176235,12.8494700210346,12.9579459766996,12.7607169663997,12.8100242189747,178711.03214692,0.0,1.0
2025-10-28,12.92,13.2,12.88,13.13,85734,12.7409940653697,13.0171146797895,12.7015482633098,12.9480845261846,86938.5288398107,0.0,1.0
2025-10-29,12.77,12.945,12.74,12.94,70948,12.5930723076449,12.7656476916572,12.5634879560999,12.7607169663997,71944.7913794626,0.0,1.0
2025-10-30,12.76,12.79,12.64,12.64,93029,12.5832108571299,12.6127952086748,12.46487345095,12.46487345095,94336.0207086885,0.0,1.0
2025-10-31,12.9,12.94,12.71,12.785,104432,12.7212711643397,12.7607169663997,12.5339036045549,12.6078644834173,105899.228355135,0.0,1.0
2025-11-03,12.92,12.93,12.818,12.88,109894,12.7409940653697,12.7508555158847,12.6404072701168,12.7015482633098,111437.967297947,0.0,1.0
2025-11-04,12.68,12.8,12.61,12.8,88625,12.5043192530099,12.6226566591898,12.435289099405,12.6226566591898,89870.1462480254,0.0,1.0
2025-11-05,12.78,12.87,12.72,12.81,115755,12.6029337581598,12.6916868127948,12.5437650550699,12.6325181097048,117381.312033176,0.0,1.0
2025-11-06,12.22,12.6,12.22,12.46,173682,12.0506925293203,12.42542764889,12.0506925293203,12.2873673416801,176122.163505213,0.0,1.0
2025-11-07,12.38,12.39,12.2,12.21,123563,12.2084757375602,12.2183371880752,12.0309696282903,12.0408310788053,125299.011349447,0.0,1.0
2025-11-10,12.49,12.59,12.41,12.45,69484,12.3169516932251,12.415566198375,12.2380600891051,12.2775058911651,70460.2227576618,0.0,1.0
2025-11-11,12.78,12.795,12.51,12.51,148856,12.6029337581598,12.6177259339323,12.3366745942551,12.3366745942551,150947.368010111,0.0,1.0
2025-11-12,13.11,13.19,12.82,12.82,143803,12.9283616251546,13.0072532292745,12.6423795602198,12.6423795602198,145823.375355766,0.0,1.0
2025-11-13,13.19,13.52,13.16,13.52,155354,13.0072532292745,13.3326810962693,12.9776688777295,13.3326810962693,157536.66234376,0.0,1.0
2025-11-14,12.95,13.04,12.87,13.02,203440,12.7705784169147,12.8593314715496,12.6916868127948,12.8396085705197,206298.251652449,0.0,1.0
2025-11-17,13.15,13.38,13.08,13.09,277113,12.9678074272146,13.1946207890594,12.8987772736096,12.9086387241246,281006.328205686,0.0,1.0
2025-11-18,13.0,13.05,12.72,13.01,164416,12.8198856694897,12.8691929220646,12.5437650550699,12.8297471200047,166725.979864771,0.0,1.0
2025-11-19,12.86,13.156,12.73,12.96,126771,12.6818253622798,12.9737242975235,12.5536265055849,12.7804398674297,128552.082482464,0.0,1.0
2025-11-20,12.77,13.03,12.76,13.03,352145,12.5930723076449,12.8494700210346,12.5832108571299,12.8494700210346,357092.498172195,0.0,1.0
2025-11-21,12.66,12.89,12.63,12.63,193828,12.66,12.89,12.63,12.63,193828,0.177868,1.0
2025-11-24,12.71,12.757,12.52,12.69,168124,12.71,12.757,12.52,12.69,168124,0.0,1.0
2025-11-25,13.01,13.1,12.78,12.79,262665,13.01,13.1,12.78,12.79,262665,0.0,1.0
2025-11-26,13.28,13.35,13.175,13.25,270190,13.28,13.35,13.175,13.25,270190,0.0,1.0