date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-10-23,18.0,18.0,17.32,17.32,22000,9.29917095111695,9.29917095111695,8.94786893740809,8.94786893740809,42584.4413530687,0.0,1.0
2000-10-24,16.56,17.24,16.48,17.24,83200,8.5552372750276,8.90653928873646,8.51390762635597,8.90653928873646,161046.614571605,0.0,1.0
2000-10-25,16.24,16.24,16.0,16.0,8600,8.38991868034107,8.38991868034107,8.26592973432618,8.26592973432618,16646.6452561996,0.0,1.0
2000-10-26,15.72,15.8,15.64,15.72,6400,8.12127596397547,8.1626056126471,8.07994631530384,8.12127596397547,12388.2011208927,0.0,1.0
2000-10-27,15.56,15.56,15.4,15.4,3000,8.03861666663221,8.03861666663221,7.95595736928895,7.95595736928895,5806.96927541846,0.0,1.0
2000-10-30,15.56,15.64,15.48,15.56,5900,8.03861666663221,8.07994631530384,7.99728701796058,8.03861666663221,11420.372908323,0.0,1.0
2000-10-31,15.64,15.8,15.56,15.56,3800,8.07994631530384,8.1626056126471,8.03861666663221,8.03861666663221,7355.49441553005,0.0,1.0
2000-11-01,15.56,15.56,15.4,15.56,11000,8.03861666663221,8.03861666663221,7.95595736928895,8.03861666663221,21292.2206765344,0.0,1.0
2000-11-02,15.08,15.56,15.08,15.48,149000,7.79063877460243,8.03861666663221,7.79063877460243,7.99728701796058,288412.807345783,0.0,1.0
2000-11-03,15.32,15.48,15.24,15.32,19300,7.91462772061732,7.99728701796058,7.87329807194569,7.91462772061732,37358.1690051921,0.0,1.0
2000-11-06,14.56,15.08,14.56,15.0,44800,7.52199605823682,7.79063877460243,7.52199605823682,7.74930912593079,86717.407846249,0.0,1.0
2000-11-07,14.24,14.32,14.16,14.32,34400,7.3566774635503,7.39800711222193,7.31534781487867,7.39800711222193,66586.5810247983,0.0,1.0
2000-11-08,14.24,14.48,14.24,14.24,14500,7.3566774635503,7.48066640956519,7.3566774635503,7.3566774635503,28067.0181645226,0.0,1.0
2000-11-09,14.0,14.32,14.0,14.32,10600,7.23268851753541,7.39800711222193,7.23268851753541,7.39800711222193,20517.9581064786,0.0,1.0
2000-11-10,14.08,14.32,14.08,14.24,17700,7.27401816620704,7.39800711222193,7.27401816620704,7.3566774635503,34261.1187249689,0.0,1.0
2000-11-13,13.72,14.32,13.72,14.08,25200,7.0880347471847,7.39800711222193,7.0880347471847,7.27401816620704,48778.5419135151,0.0,1.0
2000-11-14,14.0,14.08,14.0,14.0,21900,7.23268851753541,7.27401816620704,7.23268851753541,7.23268851753541,42390.8757105547,0.0,1.0
2000-11-15,14.16,14.24,14.08,14.08,9900,7.31534781487867,7.3566774635503,7.27401816620704,7.27401816620704,19162.9986088809,0.0,1.0
2000-11-16,14.48,14.48,14.24,14.24,10600,7.48066640956519,7.48066640956519,7.3566774635503,7.3566774635503,20517.9581064786,0.0,1.0
2000-11-17,14.48,14.56,14.32,14.48,9600,7.48066640956519,7.52199605823682,7.39800711222193,7.48066640956519,18582.3016813391,0.0,1.0
2000-11-20,14.48,14.48,14.32,14.32,3700,7.48066640956519,7.48066640956519,7.39800711222193,7.39800711222193,7161.9287730161,0.0,1.0
2000-11-21,14.24,14.24,14.16,14.24,28200,7.3566774635503,7.3566774635503,7.31534781487867,7.3566774635503,54585.5111889335,0.0,1.0
2000-11-22,14.0,14.16,13.88,14.16,8600,7.23268851753541,7.31534781487867,7.17069404452796,7.31534781487867,16646.6452561996,0.0,1.0
2000-11-24,14.08,14.16,14.08,14.16,2200,7.27401816620704,7.31534781487867,7.27401816620704,7.31534781487867,4258.44413530687,0.0,1.0
2000-11-27,14.16,14.16,14.08,14.16,7800,7.31534781487867,7.31534781487867,7.27401816620704,7.31534781487867,15098.120116088,0.0,1.0
2000-11-28,14.08,14.16,14.08,14.16,16500,7.27401816620704,7.31534781487867,7.27401816620704,7.31534781487867,31938.3310148015,0.0,1.0
2000-11-29,14.08,14.24,14.08,14.24,13100,7.27401816620704,7.3566774635503,7.27401816620704,7.3566774635503,25357.0991693273,0.0,1.0
2000-11-30,14.24,14.24,14.08,14.16,77900,7.3566774635503,7.3566774635503,7.27401816620704,7.31534781487867,150787.635518366,0.0,1.0
2000-12-01,14.8,14.88,14.64,14.8,36700,7.64598500425172,7.68731465292335,7.56332570690846,7.64598500425172,71038.5908026191,0.0,1.0
2000-12-04,14.64,14.72,14.56,14.72,9600,7.56332570690846,7.60465535558009,7.52199605823682,7.60465535558009,18582.3016813391,0.0,1.0
2000-12-05,14.56,14.56,14.4,14.48,7600,7.52199605823682,7.52199605823682,7.43933676089356,7.48066640956519,14710.9888310601,0.0,1.0
2000-12-06,15.0,15.0,14.48,14.56,39100,7.74930912593079,7.74930912593079,7.48066640956519,7.52199605823682,75684.166222954,0.0,1.0
2000-12-07,14.88,14.88,14.64,14.88,19600,7.68731465292335,7.68731465292335,7.56332570690846,7.68731465292335,37938.8659327339,0.0,1.0
2000-12-08,15.24,15.24,14.88,14.88,28000,7.87329807194569,7.87329807194569,7.68731465292335,7.68731465292335,54198.3799039056,0.0,1.0
2000-12-11,15.64,15.8,15.48,15.48,8700,8.07994631530384,8.1626056126471,7.99728701796058,7.99728701796058,16840.2108987135,0.0,1.0
2000-12-12,16.24,16.24,15.72,15.72,60000,8.38991868034107,8.38991868034107,8.12127596397547,8.12127596397547,116139.385508369,0.0,1.0
2000-12-13,16.64,16.8,16.32,16.32,86300,8.59656692369923,8.67922622104249,8.43124832901271,8.43124832901271,167047.149489538,0.0,1.0
2000-12-14,16.24,16.8,16.16,16.64,26000,8.38991868034107,8.67922622104249,8.34858903166944,8.59656692369923,50327.0670536267,0.0,1.0
2000-12-15,15.72,15.88,15.64,15.72,9300,8.12127596397547,8.20393526131874,8.07994631530384,8.12127596397547,18001.6047537972,0.0,1.0
2000-12-18,16.16,16.24,15.72,15.72,10000,8.34858903166944,8.38991868034107,8.12127596397547,8.12127596397547,19356.5642513949,0.0,1.0
2000-12-19,16.08,16.08,16.0,16.0,4700,8.30725938299781,8.30725938299781,8.26592973432618,8.26592973432618,9097.58519815559,0.0,1.0
2000-12-20,16.08,16.16,16.0,16.0,2600,8.30725938299781,8.34858903166944,8.26592973432618,8.26592973432618,5032.70670536267,0.0,1.0
2000-12-21,16.0,16.08,16.0,16.0,3700,8.26592973432618,8.30725938299781,8.26592973432618,8.26592973432618,7161.9287730161,0.0,1.0
2000-12-22,15.8,15.8,15.72,15.72,5000,8.1626056126471,8.1626056126471,8.12127596397547,8.12127596397547,9678.28212569744,0.0,1.0
2000-12-26,15.64,15.8,15.64,15.8,1600,8.07994631530384,8.1626056126471,8.07994631530384,8.1626056126471,3097.05028022318,0.0,1.0
2000-12-27,15.48,15.56,15.24,15.56,13500,7.99728701796058,8.03861666663221,7.87329807194569,8.03861666663221,26131.3617393831,0.0,1.0
2000-12-28,15.88,16.0,15.72,15.72,4100,8.20393526131874,8.26592973432618,8.12127596397547,8.12127596397547,7936.19134307189,0.0,1.0
2000-12-29,16.56,16.56,16.0,16.0,7300,8.5552372750276,8.5552372750276,8.26592973432618,8.26592973432618,14130.2919035182,0.0,1.0
2001-01-02,16.8,16.8,16.64,16.72,4800,8.67922622104249,8.67922622104249,8.59656692369923,8.63789657237086,9291.15084066953,0.0,1.0
2001-01-03,17.0,17.0,16.88,16.88,900,8.78255034272157,8.78255034272157,8.72055586971412,8.72055586971412,1742.09078262554,0.0,1.0
2001-01-04,18.24,18.24,17.72,17.72,6600,9.42315989713185,9.42315989713185,9.15451718076624,9.15451718076624,12775.3324059206,0.0,1.0
2001-01-05,18.32,18.72,18.32,18.72,9300,9.46448954580348,9.67113778916163,9.46448954580348,9.67113778916163,18001.6047537972,0.0,1.0
2001-01-08,18.4,18.48,18.4,18.48,3100,9.50581919447511,9.54714884314674,9.50581919447511,9.54714884314674,6000.53491793241,0.0,1.0
2001-01-09,18.88,19.0,18.48,18.48,6600,9.75379708650489,9.81579155951234,9.54714884314674,9.54714884314674,12775.3324059206,0.0,1.0
2001-01-10,19.0,19.0,18.88,19.0,1700,9.81579155951234,9.81579155951234,9.75379708650489,9.81579155951234,3290.61592273713,0.0,1.0
2001-01-11,19.24,19.24,19.0,19.0,2200,9.93978050552723,9.93978050552723,9.81579155951234,9.81579155951234,4258.44413530687,0.0,1.0
2001-01-12,17.88,18.48,17.88,18.48,18600,9.23717647810951,9.54714884314674,9.23717647810951,9.54714884314674,36003.2095075944,0.0,1.0
2001-01-16,17.88,18.0,17.88,17.88,1900,9.23717647810951,9.29917095111695,9.23717647810951,9.23717647810951,3677.74720776502,0.0,1.0
2001-01-17,18.8,19.0,18.56,18.56,5700,9.71246743783326,9.81579155951234,9.58847849181837,9.58847849181837,11033.2416232951,0.0,1.0
2001-01-18,18.64,18.88,18.48,18.88,10000,9.62980814049,9.75379708650489,9.54714884314674,9.75379708650489,19356.5642513949,0.0,1.0
2001-01-19,19.32,19.32,18.88,18.88,6400,9.98111015419886,9.98111015419886,9.75379708650489,9.75379708650489,12388.2011208927,0.0,1.0
2001-01-22,19.56,19.72,19.32,19.32,3900,10.1050991002138,10.187758397557,9.98111015419886,9.98111015419886,7549.06005804396,0.0,1.0
2001-01-23,19.56,19.56,19.56,19.56,1400,10.1050991002138,10.1050991002138,10.1050991002138,10.1050991002138,2709.91899519527,0.0,1.0
2001-01-24,21.0,22.0,19.88,19.88,133500,10.8490327763031,11.3656533846985,10.2704176949003,10.2704176949003,258410.132756122,0.0,1.0
2001-01-25,21.0,21.4,20.48,21.16,329000,10.8490327763031,11.0556810196613,10.5803900599375,10.9316920736464,636830.963870892,0.0,1.0
2001-01-26,20.56,20.72,20.48,20.72,15900,10.6217197086091,10.7043790059524,10.5803900599375,10.7043790059524,30776.937159718,0.0,1.0
2001-01-29,20.08,20.56,20.08,20.56,9900,10.3737418165794,10.6217197086091,10.3737418165794,10.6217197086091,19162.9986088808,0.0,1.0
2001-01-30,20.0,20.4,20.0,20.16,48700,10.3324121679077,10.5390604112659,10.3324121679077,10.415071465251,94266.4679042932,0.0,1.0
2001-01-31,20.16,20.32,20.08,20.08,8500,10.415071465251,10.4977307625942,10.3737418165794,10.3737418165794,16453.0796136856,0.0,1.0
2001-02-01,20.32,20.4,20.24,20.24,3700,10.4977307625942,10.5390604112659,10.4564011139226,10.4564011139226,7161.92877301613,0.0,1.0
2001-02-02,20.56,20.64,20.4,20.4,6500,10.6217197086091,10.6630493572808,10.5390604112659,10.5390604112659,12581.7667634067,0.0,1.0
2001-02-05,20.64,20.72,20.4,20.72,10000,10.6630493572808,10.7043790059524,10.5390604112659,10.7043790059524,19356.5642513948,0.0,1.0
2001-02-06,20.64,20.8,20.64,20.64,2300,10.6630493572808,10.745708654624,10.6630493572808,10.6630493572808,4452.00977782081,0.0,1.0
2001-02-07,21.0,21.0,20.72,20.72,9500,10.8490327763031,10.8490327763031,10.7043790059524,10.7043790059524,18388.7360388251,0.0,1.0
2001-02-08,21.72,21.96,21.56,21.56,11800,11.2209996143478,11.3449885603627,11.1383403170045,11.1383403170045,22840.7458166459,0.0,1.0
2001-02-09,22.0,22.0,21.96,22.0,6300,11.3656533846985,11.3656533846985,11.3449885603627,11.3656533846985,12194.6354783788,0.0,1.0
2001-02-12,21.4,21.72,21.4,21.72,4400,11.0556810196613,11.2209996143478,11.0556810196613,11.2209996143478,8516.88827061371,0.0,1.0
2001-02-13,20.88,21.0,20.88,21.0,3500,10.7870383032957,10.8490327763031,10.7870383032957,10.8490327763031,6774.79748798818,0.0,1.0
2001-02-14,20.56,21.0,20.56,21.0,6400,10.6217197086091,10.8490327763031,10.6217197086091,10.8490327763031,12388.2011208928,0.0,1.0
2001-02-15,19.32,19.4,19.32,19.4,122200,9.98111015419886,10.0224398028705,9.98111015419886,10.0224398028705,236537.215152045,0.0,1.0
2001-02-16,19.88,20.08,19.64,19.64,19800,10.2704176949003,10.3737418165794,10.1464287488854,10.1464287488854,38325.9972177618,0.0,1.0
2001-02-20,20.24,20.24,19.88,19.88,3200,10.4564011139226,10.4564011139226,10.2704176949003,10.2704176949003,6194.10056044637,0.0,1.0
2001-02-21,20.56,20.64,20.4,20.4,2100,10.6217197086091,10.6630493572808,10.5390604112659,10.5390604112659,4064.87849279294,0.0,1.0
2001-02-22,21.08,21.08,21.0,21.0,39200,10.8903624249747,10.8903624249747,10.8490327763031,10.8490327763031,75877.7318654682,0.0,1.0
2001-02-23,20.88,21.0,20.88,20.88,8100,10.7870383032957,10.8490327763031,10.7870383032957,10.7870383032957,15678.8170436298,0.0,1.0
2001-02-26,20.88,21.0,20.88,20.88,4900,10.7870383032957,10.8490327763031,10.7870383032957,10.7870383032957,9484.71648318345,0.0,1.0
2001-02-27,21.4,21.48,21.08,21.08,9000,11.0556810196613,11.0970106683329,10.8903624249747,10.8903624249747,17420.9078262553,0.0,1.0
2001-02-28,21.16,21.4,21.16,21.32,4200,10.9316920736464,11.0556810196613,10.9316920736464,11.0143513709896,8129.75698558582,0.0,1.0
2001-03-01,21.0,21.08,20.8,21.0,12700,10.8490327763031,10.8903624249747,10.745708654624,10.8490327763031,24582.8365992715,0.0,1.0
2001-03-02,20.64,20.8,20.64,20.8,4400,10.6630493572808,10.745708654624,10.6630493572808,10.745708654624,8516.88827061372,0.0,1.0
2001-03-05,20.08,20.4,20.08,20.4,4400,10.3737418165794,10.5390604112659,10.3737418165794,10.5390604112659,8516.8882706137,0.0,1.0
2001-03-06,20.0,20.24,20.0,20.24,27400,10.3324121679077,10.4564011139226,10.3324121679077,10.4564011139226,53036.9860488221,0.0,1.0
2001-03-07,20.4,20.4,20.08,20.16,9300,10.5390604112659,10.5390604112659,10.3737418165794,10.415071465251,18001.6047537972,0.0,1.0
2001-03-08,20.56,20.56,20.24,20.24,3800,10.6217197086091,10.6217197086091,10.4564011139226,10.4564011139226,7355.49441553008,0.0,1.0
2001-03-09,20.4,20.56,20.4,20.56,1800,10.5390604112659,10.6217197086091,10.5390604112659,10.6217197086091,3484.18156525107,0.0,1.0
2001-03-12,19.88,20.32,19.56,20.32,43100,10.2704176949003,10.4977307625942,10.1050991002138,10.4977307625942,83426.7919235117,0.0,1.0
2001-03-13,19.08,19.08,19.0,19.0,5400,9.85712120818397,9.85712120818397,9.81579155951234,9.81579155951234,10452.5446957532,0.0,1.0
2001-03-14,18.48,18.48,18.48,18.48,3600,9.54714884314674,9.54714884314674,9.54714884314674,9.54714884314674,6968.36313050215,0.0,1.0
2001-03-15,18.24,18.24,18.08,18.08,42000,9.42315989713185,9.42315989713185,9.34050059978858,9.34050059978858,81297.5698558584,0.0,1.0
2001-03-16,18.08,18.08,17.88,18.0,4600,9.34050059978858,9.34050059978858,9.23717647810951,9.29917095111695,8904.01955564164,0.0,1.0
2001-03-19,17.48,17.48,17.16,17.16,5100,9.03052823475135,9.03052823475135,8.86520964006483,8.86520964006483,9871.84776821138,0.0,1.0
2001-03-20,16.8,17.0,16.64,16.64,44900,8.67922622104249,8.78255034272157,8.59656692369923,8.59656692369923,86910.9734887629,0.0,1.0
2001-03-21,16.88,17.08,16.8,16.8,6700,8.72055586971412,8.8238799913932,8.67922622104249,8.67922622104249,12968.8980484346,0.0,1.0
2001-03-22,16.16,16.48,16.16,16.48,6200,8.34858903166944,8.51390762635597,8.34858903166944,8.51390762635597,12001.0698358648,0.0,1.0
2001-03-23,16.64,16.64,16.48,16.48,6500,8.59656692369923,8.59656692369923,8.51390762635597,8.51390762635597,12581.7667634067,0.0,1.0
2001-03-26,17.0,17.0,16.64,16.64,6400,8.78255034272157,8.78255034272157,8.59656692369923,8.59656692369923,12388.2011208927,0.0,1.0
2001-03-27,16.72,16.8,16.64,16.72,2700,8.63789657237086,8.67922622104249,8.59656692369923,8.63789657237086,5226.27234787661,0.0,1.0
2001-03-28,16.48,16.72,16.48,16.72,5900,8.51390762635597,8.63789657237086,8.51390762635597,8.63789657237086,11420.372908323,0.0,1.0
2001-03-29,16.24,16.32,16.16,16.16,700,8.38991868034107,8.43124832901271,8.34858903166944,8.34858903166944,1354.95949759764,0.0,1.0
2001-03-30,16.0,16.24,15.96,16.24,5800,8.26592973432618,8.38991868034107,8.24526490999037,8.38991868034107,11226.807265809,0.0,1.0
2001-04-02,15.4,15.4,15.24,15.32,4700,7.95595736928895,7.95595736928895,7.87329807194569,7.91462772061732,9097.58519815558,0.0,1.0
2001-04-03,15.0,15.24,14.8,14.8,11100,7.74930912593079,7.87329807194569,7.64598500425172,7.64598500425172,21485.7863190483,0.0,1.0
2001-04-04,15.0,15.24,15.0,15.08,10000,7.80090247622942,7.92571691584909,7.80090247622942,7.84250728943597,19228.5444481678,0.099867,1.0
2001-04-05,15.64,16.0,15.4,15.4,215900,8.13374098188187,8.32096264131138,8.0089265422622,8.0089265422622,415144.274635944,0.0,1.0
2001-04-06,15.96,16.16,15.8,16.0,114500,8.3001602347081,8.40417226772449,8.21695060829499,8.32096264131138,220166.833931522,0.0,1.0
2001-04-09,16.56,16.56,16.0,16.24,26000,8.61219633375728,8.61219633375728,8.32096264131138,8.44577708093105,49994.2155652364,0.0,1.0
2001-04-10,16.88,16.88,16.64,16.64,2600,8.7786155865835,8.7786155865835,8.65380114696383,8.65380114696383,4999.42155652364,0.0,1.0
2001-04-11,17.32,17.48,17.0,17.0,225800,9.00744205921957,9.09065168563268,8.84102280639334,8.84102280639334,434180.53363963,0.0,1.0
2001-04-12,17.4,17.4,17.16,17.4,66600,9.04904687242612,9.04904687242612,8.92423243280645,9.04904687242612,128062.106024798,0.0,1.0
2001-04-16,17.32,17.56,17.24,17.4,1100,9.00744205921957,9.13225649883924,8.96583724601301,9.04904687242612,2115.13988929846,0.0,1.0
2001-04-17,16.56,17.0,16.48,17.0,109100,8.61219633375728,8.84102280639334,8.57059152055072,8.84102280639334,209783.419929511,0.0,1.0
2001-04-18,16.8,17.0,16.56,16.56,7700,8.73701077337695,8.84102280639334,8.61219633375728,8.61219633375728,14805.9792250892,0.0,1.0
2001-04-19,18.24,18.4,18.16,18.24,23500,9.48589741109497,9.56910703750808,9.44429259788841,9.48589741109497,45187.0794531945,0.0,1.0
2001-04-20,18.64,18.8,18.4,18.4,8000,9.69392147712776,9.77713110354087,9.56910703750808,9.56910703750808,15382.8355585343,0.0,1.0
2001-04-23,18.32,18.56,18.32,18.56,3700,9.52750222430153,9.6523166639212,9.52750222430153,9.6523166639212,7114.5614458221,0.0,1.0
2001-04-24,18.24,18.48,18.24,18.48,9600,9.48589741109497,9.61071185071464,9.48589741109497,9.61071185071464,18459.4026702411,0.0,1.0
2001-04-25,17.48,17.64,17.48,17.64,8600,9.09065168563268,9.17386131204579,9.09065168563268,9.17386131204579,16536.5482254244,0.0,1.0
2001-04-26,17.8,17.88,17.4,17.4,4900,9.25707093845891,9.29867575166546,9.04904687242612,9.04904687242612,9421.98677960225,0.0,1.0
2001-04-27,19.08,19.08,18.56,18.56,9400,9.92274794976382,9.92274794976382,9.6523166639212,9.6523166639212,18074.8317812778,0.0,1.0
2001-04-30,19.08,19.08,19.08,19.08,200,9.92274794976382,9.92274794976382,9.92274794976382,9.92274794976382,384.570888963357,0.0,1.0
2001-05-01,19.24,19.24,19.08,19.08,4000,10.0059575761769,10.0059575761769,9.92274794976382,9.92274794976382,7691.41777926716,0.0,1.0
2001-05-02,20.0,20.0,19.64,19.64,6800,10.4012033016392,10.4012033016392,10.2139816422097,10.2139816422097,13075.4102247542,0.0,1.0
2001-05-03,19.88,20.16,19.88,20.16,3300,10.3387960818294,10.4844129280523,10.3387960818294,10.4844129280523,6345.41966789538,0.0,1.0
2001-05-04,19.56,19.64,19.48,19.56,2800,10.1723768290032,10.2139816422097,10.1307720157966,10.1723768290032,5383.99244548698,0.0,1.0
2001-05-07,19.48,19.48,19.48,19.48,1300,10.1307720157966,10.1307720157966,10.1307720157966,10.1307720157966,2499.71077826182,0.0,1.0
2001-05-08,20.0,20.0,19.64,19.64,3100,10.4012033016392,10.4012033016392,10.2139816422097,10.2139816422097,5960.84877893205,0.0,1.0
2001-05-09,19.88,20.0,19.88,20.0,1200,10.3387960818294,10.4012033016392,10.3387960818294,10.4012033016392,2307.42533378014,0.0,1.0
2001-05-10,20.0,20.0,19.72,19.72,7700,10.4012033016392,10.4012033016392,10.2555864554163,10.2555864554163,14805.9792250893,0.0,1.0
2001-05-11,19.4,19.64,19.4,19.64,28900,10.08916720259,10.2139816422097,10.08916720259,10.2139816422097,55570.4934552053,0.0,1.0
2001-05-14,18.88,19.0,18.4,19.0,41900,9.81873591674742,9.88114313655726,9.56910703750808,9.88114313655726,80567.6012378233,0.0,1.0
2001-05-15,19.0,19.0,18.96,18.96,800,9.88114313655726,9.88114313655726,9.86034072995398,9.86034072995398,1538.28355585343,0.0,1.0
2001-05-16,19.0,19.0,18.48,18.64,21400,9.88114313655726,9.88114313655726,9.61071185071464,9.69392147712776,41149.0851190792,0.0,1.0
2001-05-17,19.88,20.0,19.64,19.64,19700,10.3387960818294,10.4012033016392,10.2139816422097,10.2139816422097,37880.2325628906,0.0,1.0
2001-05-18,20.08,20.08,20.0,20.0,200,10.4428081148458,10.4428081148458,10.4012033016392,10.4012033016392,384.570888963356,0.0,1.0
2001-05-21,20.8,20.8,20.24,20.24,11400,10.8172514337048,10.8172514337048,10.5260177412589,10.5260177412589,21920.5406709113,0.0,1.0
2001-05-22,20.72,20.8,20.64,20.8,1300,10.7756466204982,10.8172514337048,10.7340418072917,10.8172514337048,2499.71077826183,0.0,1.0
2001-05-23,21.08,21.08,20.8,20.8,24100,10.9628682799277,10.9628682799277,10.8172514337048,10.8172514337048,46340.7921200847,0.0,1.0
2001-05-24,20.56,20.88,20.48,20.88,11900,10.6924369940851,10.8588562469113,10.6508321808786,10.8588562469113,22881.9678933198,0.0,1.0
2001-05-25,20.56,20.56,20.56,20.56,6000,10.6924369940851,10.6924369940851,10.6924369940851,10.6924369940851,11537.1266689007,0.0,1.0
2001-05-29,20.56,20.56,20.56,20.56,1000,10.6924369940851,10.6924369940851,10.6924369940851,10.6924369940851,1922.85444481679,0.0,1.0
2001-05-30,20.4,20.4,20.4,20.4,500,10.6611642161782,10.6611642161782,10.6611642161782,10.6611642161782,956.74354068401,0.099867,1.0
2001-05-31,20.24,20.48,20.24,20.4,7600,10.5775472419337,10.7029727033005,10.5775472419337,10.6611642161782,14542.5018183969,0.0,1.0
2001-06-01,20.4,20.48,20.4,20.48,1200,10.6611642161782,10.7029727033005,10.6611642161782,10.7029727033005,2296.18449764162,0.0,1.0
2001-06-04,20.4,20.4,20.4,20.4,0,10.6611642161782,10.6611642161782,10.6611642161782,10.6611642161782,0,0.0,1.0
2001-06-05,21.0,21.0,20.4,20.4,6500,10.9747278695953,10.9747278695953,10.6611642161782,10.6611642161782,12437.666028892,0.0,1.0
2001-06-06,21.0,21.08,21.0,21.0,5000,10.9747278695953,11.0165363567175,10.9747278695953,10.9747278695953,9567.43540684002,0.0,1.0
2001-06-07,20.72,20.72,20.56,20.72,3200,10.8283981646673,10.8283981646673,10.7447811904228,10.8283981646673,6123.15866037765,0.0,1.0
2001-06-08,20.48,20.64,20.48,20.64,6900,10.7029727033005,10.786589677545,10.7029727033005,10.786589677545,13203.0608614393,0.0,1.0
2001-06-11,19.88,20.08,19.88,20.08,2700,10.3894090498835,10.4939302676892,10.3894090498835,10.4939302676892,5166.41511969363,0.0,1.0
2001-06-12,19.88,19.88,19.88,19.88,2200,10.3894090498835,10.3894090498835,10.3894090498835,10.3894090498835,4209.67157900963,0.0,1.0
2001-06-13,19.56,19.8,19.48,19.8,7000,10.2221751013944,10.3476005627612,10.1803666142722,10.3476005627612,13394.4095695761,0.0,1.0
2001-06-14,19.64,19.8,19.56,19.56,2300,10.2639835885167,10.3476005627612,10.2221751013944,10.2221751013944,4401.02028714643,0.0,1.0
2001-06-15,19.08,19.24,19.0,19.24,14000,9.97132417866083,10.0549411529054,9.92951569153856,10.0549411529054,26788.8191391522,0.0,1.0
2001-06-18,19.0,19.0,18.88,18.88,12200,9.92951569153856,9.92951569153856,9.86680296085516,9.86680296085516,23344.5423926897,0.0,1.0
2001-06-19,19.64,19.8,19.24,19.24,16500,10.2639835885167,10.3476005627612,10.0549411529054,10.0549411529054,31572.5368425722,0.0,1.0
2001-06-20,19.48,19.48,19.4,19.48,2100,10.1803666142722,10.1803666142722,10.1385581271499,10.1803666142722,4018.32287087281,0.0,1.0
2001-06-21,20.32,20.32,19.88,20.0,10300,10.619355729056,10.619355729056,10.3894090498835,10.4521217805669,19708.9169380905,0.0,1.0
2001-06-22,20.48,20.48,20.4,20.4,2700,10.7029727033005,10.7029727033005,10.6611642161782,10.6611642161782,5166.41511969364,0.0,1.0
2001-06-25,20.72,20.72,20.4,20.56,5400,10.8283981646673,10.8283981646673,10.6611642161782,10.7447811904228,10332.8302393873,0.0,1.0
2001-06-26,20.88,20.88,20.64,20.64,2400,10.9120151389119,10.9120151389119,10.786589677545,10.786589677545,4592.36899528321,0.0,1.0
2001-06-27,20.8,20.88,20.8,20.88,300,10.8702066517896,10.9120151389119,10.8702066517896,10.9120151389119,574.046124410403,0.0,1.0
2001-06-28,20.8,20.8,20.8,20.8,800,10.8702066517896,10.8702066517896,10.8702066517896,10.8702066517896,1530.78966509441,0.0,1.0
2001-06-29,21.16,21.72,21.08,21.08,19100,11.0583448438398,11.3510042536957,11.0165363567175,11.0165363567175,36547.603254129,0.0,1.0
2001-07-02,21.16,21.16,21.16,21.16,100,11.0583448438398,11.0583448438398,11.0583448438398,11.0583448438398,191.348708136801,0.0,1.0
2001-07-03,21.24,21.32,21.08,21.08,2200,11.1001533309621,11.1419618180843,11.0165363567175,11.0165363567175,4209.67157900961,0.0,1.0
2001-07-05,21.16,21.24,21.16,21.24,1200,11.0583448438398,11.1001533309621,11.0583448438398,11.1001533309621,2296.18449764161,0.0,1.0
2001-07-06,21.16,21.16,21.16,21.16,1100,11.0583448438398,11.0583448438398,11.0583448438398,11.0583448438398,2104.83578950481,0.0,1.0
2001-07-09,21.08,21.16,21.08,21.16,600,11.0165363567175,11.0583448438398,11.0165363567175,11.0583448438398,1148.09224882081,0.0,1.0
2001-07-10,21.32,21.4,21.16,21.16,33200,11.1419618180843,11.1837703052066,11.0583448438398,11.0583448438398,63527.7711014181,0.0,1.0
2001-07-11,21.16,21.4,21.16,21.24,111600,11.0583448438398,11.1837703052066,11.0583448438398,11.1001533309621,213545.15828067,0.0,1.0
2001-07-12,21.08,21.08,21.0,21.0,2200,11.0165363567175,11.0165363567175,10.9747278695953,10.9747278695953,4209.67157900963,0.0,1.0
2001-07-13,20.64,20.64,20.64,20.64,160300,10.786589677545,10.786589677545,10.786589677545,10.786589677545,306731.979143294,0.0,1.0
2001-07-16,20.24,20.4,20.08,20.32,52000,10.5775472419337,10.6611642161782,10.4939302676892,10.619355729056,99501.3282311367,0.0,1.0
2001-07-17,20.16,20.16,20.08,20.16,2600,10.5357387548114,10.5357387548114,10.4939302676892,10.5357387548114,4975.06641155685,0.0,1.0
2001-07-18,20.48,20.48,20.24,20.24,1800,10.7029727033005,10.7029727033005,10.5775472419337,10.5775472419337,3444.27674646243,0.0,1.0
2001-07-19,20.24,20.48,20.24,20.48,8000,10.5775472419337,10.7029727033005,10.5775472419337,10.7029727033005,15307.8966509441,0.0,1.0
2001-07-20,20.56,20.56,20.24,20.24,2100,10.7447811904228,10.7447811904228,10.5775472419337,10.5775472419337,4018.32287087282,0.0,1.0
2001-07-23,19.96,20.32,19.88,20.32,5700,10.4312175370058,10.619355729056,10.3894090498835,10.619355729056,10906.8763637976,0.0,1.0
2001-07-24,19.08,19.48,19.08,19.48,36900,9.97132417866083,10.1803666142722,9.97132417866083,10.1803666142722,70607.6733024796,0.0,1.0
2001-07-25,19.64,19.88,19.48,19.48,22500,10.2639835885167,10.3894090498835,10.1803666142722,10.1803666142722,43053.4593307803,0.0,1.0
2001-07-26,20.24,20.24,19.88,20.0,44600,10.5775472419337,10.5775472419337,10.3894090498835,10.4521217805669,85341.5238290134,0.0,1.0
2001-07-27,20.48,20.64,20.48,20.48,37100,10.7029727033005,10.786589677545,10.7029727033005,10.7029727033005,70990.3707187533,0.0,1.0
2001-07-30,21.24,21.4,21.08,21.08,112400,11.1001533309621,11.1837703052066,11.0165363567175,11.0165363567175,215075.947945764,0.0,1.0
2001-07-31,21.48,21.64,21.48,21.56,38900,11.2255787923289,11.3091957665734,11.2255787923289,11.2673872794511,74434.6474652154,0.0,1.0
2001-08-01,21.8,22.0,21.8,21.8,137500,11.3928127408179,11.4973339586236,11.3928127408179,11.3928127408179,263104.473688102,0.0,1.0
2001-08-02,21.8,21.88,21.56,21.64,60100,11.3928127408179,11.4346212279402,11.2673872794511,11.3091957665734,115000.573590218,0.0,1.0
2001-08-03,22.0,22.08,21.88,21.88,6200,11.4973339586236,11.5391424457459,11.4346212279402,11.4346212279402,11863.6199044817,0.0,1.0
2001-08-06,22.64,22.72,22.16,22.16,17600,11.8318018556017,11.873610342724,11.5809509328681,11.5809509328681,33677.3726320771,0.0,1.0
2001-08-07,22.64,22.64,22.56,22.56,1200,11.8318018556017,11.8318018556017,11.7899933684795,11.7899933684795,2296.18449764162,0.0,1.0
2001-08-08,21.8,22.32,21.8,22.32,9400,11.3928127408179,11.6645679071127,11.3928127408179,11.6645679071127,17986.7785648594,0.0,1.0
2001-08-09,21.8,21.88,21.8,21.88,900,11.3928127408179,11.4346212279402,11.3928127408179,11.4346212279402,1722.13837323122,0.0,1.0
2001-08-10,21.64,21.8,21.56,21.8,2500,11.3091957665734,11.3928127408179,11.2673872794511,11.3928127408179,4783.71770342003,0.0,1.0
2001-08-13,21.0,21.48,21.0,21.48,4700,10.9747278695953,11.2255787923289,10.9747278695953,11.2255787923289,8993.38928242962,0.0,1.0
2001-08-14,21.64,21.8,21.56,21.56,3700,11.3091957665734,11.3928127408179,11.2673872794511,11.2673872794511,7079.90220106164,0.0,1.0
2001-08-15,22.08,22.08,21.88,21.88,1700,11.5913335480389,11.5913335480389,11.4863395847414,11.4863395847414,3238.28141468249,0.099867,1.0
2001-08-16,22.08,22.08,22.0,22.08,4800,11.5913335480389,11.5913335480389,11.5493359627199,11.5913335480389,9143.38281792703,0.0,1.0
2001-08-17,21.64,21.72,21.64,21.64,4100,11.3603468287845,11.4023444141034,11.3603468287845,11.3603468287845,7809.972823646,0.0,1.0
2001-08-20,21.64,21.64,21.56,21.64,1900,11.3603468287845,11.3603468287845,11.3183492434655,11.3603468287845,3619.25569876278,0.0,1.0
2001-08-21,22.08,22.08,22.0,22.0,300,11.5913335480389,11.5913335480389,11.5493359627199,11.5493359627199,571.461426120439,0.0,1.0
2001-08-22,22.24,22.24,22.08,22.24,1400,11.6753287186768,11.6753287186768,11.5913335480389,11.6753287186768,2666.81998856206,0.0,1.0
2001-08-23,22.56,22.56,22.56,22.56,400,11.8433190599527,11.8433190599527,11.8433190599527,11.8433190599527,761.948568160591,0.0,1.0
2001-08-24,22.8,22.8,22.56,22.56,1100,11.9693118159097,11.9693118159097,11.8433190599527,11.8433190599527,2095.35856244162,0.0,1.0
2001-08-27,22.88,22.88,22.72,22.72,2400,12.0113094012287,12.0113094012287,11.9273142305907,11.9273142305907,4571.69140896352,0.0,1.0
2001-08-28,22.64,22.64,22.56,22.56,300,11.8853166452717,11.8853166452717,11.8433190599527,11.8433190599527,571.461426120443,0.0,1.0
2001-08-29,22.88,23.08,22.64,22.64,4900,12.0113094012287,12.1163033645261,11.8853166452717,11.8853166452717,9333.86995996718,0.0,1.0
2001-08-30,22.0,22.24,21.88,22.24,32000,11.5493359627199,11.6753287186768,11.4863395847414,11.6753287186768,60955.885452847,0.0,1.0
2001-08-31,22.0,22.0,21.96,22.0,5100,11.5493359627199,11.5493359627199,11.5283371700604,11.5493359627199,9714.84424404748,0.0,1.0
2001-09-04,21.96,21.96,21.56,21.56,9100,11.5283371700604,11.5283371700604,11.3183492434655,11.3183492434655,17334.3299256534,0.0,1.0
2001-09-05,22.0,22.0,21.8,21.88,8900,11.5493359627199,11.5493359627199,11.4443419994224,11.4863395847414,16953.3556415731,0.0,1.0
2001-09-06,20.88,21.4,20.8,21.4,15300,10.9613697682541,11.2343540728275,10.9193721829352,11.2343540728275,29144.5327321426,0.0,1.0
2001-09-07,22.0,22.0,21.32,21.32,13600,11.5493359627199,11.5493359627199,11.1923564875085,11.1923564875085,25906.25131746,0.0,1.0
2001-09-10,21.4,21.4,21.24,21.4,78900,11.2343540728275,11.2343540728275,11.1503589021896,11.2343540728275,150294.355069676,0.0,1.0
2001-09-17,13.08,13.16,11.4,11.48,570500,6.86660519965346,6.90860278497244,5.98465590795485,6.02665349327383,1086729.14533904,0.0,1.0
2001-09-18,12.32,12.8,12.24,12.48,199300,6.46762813912313,6.71961365103702,6.42563055380415,6.5516233097611,379640.874086013,0.0,1.0
2001-09-19,12.4,12.56,12.24,12.4,38300,6.50962572444211,6.59362089508008,6.42563055380415,6.50962572444211,72956.5754013764,0.0,1.0
2001-09-20,12.32,12.4,12.16,12.24,12000,6.46762813912313,6.50962572444211,6.38363296848517,6.42563055380415,22858.4570448177,0.0,1.0
2001-09-21,10.72,11.16,10.24,10.24,56300,5.62767643274351,5.8586631519979,5.37569092082962,5.37569092082962,107244.260968603,0.0,1.0
2001-09-24,10.8,11.0,10.56,11.0,44900,5.66967401806249,5.77466798135994,5.54368126210554,5.77466798135994,85528.726776026,0.0,1.0
2001-09-25,12.72,13.08,12.08,12.08,92600,6.67761606571804,6.86660519965346,6.34163538316619,6.34163538316619,176391.093529176,0.0,1.0
2001-09-26,13.0,13.32,12.72,12.72,62600,6.82460761433447,6.9925979556104,6.67761606571804,6.67761606571804,119244.950917132,0.0,1.0
2001-09-27,13.08,13.08,13.0,13.0,21200,6.86660519965346,6.86660519965346,6.82460761433447,6.82460761433447,40383.2741125111,0.0,1.0
2001-09-28,13.24,13.4,13.08,13.08,16600,6.95060037029142,7.03459554092938,6.86660519965346,6.86660519965346,31620.8655786644,0.0,1.0
2001-10-01,13.24,13.24,13.08,13.24,12000,6.95060037029142,6.95060037029142,6.86660519965346,6.95060037029142,22858.4570448176,0.0,1.0
2001-10-02,12.72,13.24,12.72,13.24,22300,6.67761606571804,6.95060037029142,6.67761606571804,6.95060037029142,42478.6326749528,0.0,1.0
2001-10-03,12.88,13.0,12.56,12.64,22000,6.761611236356,6.82460761433447,6.59362089508008,6.63561848039906,41907.1712488324,0.0,1.0
2001-10-04,12.56,12.8,12.48,12.8,26400,6.59362089508008,6.71961365103702,6.5516233097611,6.71961365103702,50288.6054985988,0.0,1.0
2001-10-05,12.8,12.88,12.64,12.64,11400,6.71961365103702,6.761611236356,6.63561848039906,6.63561848039906,21715.5341925768,0.0,1.0
2001-10-08,12.8,12.88,12.8,12.8,21700,6.71961365103702,6.761611236356,6.71961365103702,6.71961365103702,41335.7098227119,0.0,1.0
2001-10-09,12.64,12.72,12.4,12.72,21800,6.63561848039906,6.67761606571804,6.50962572444211,6.67761606571804,41526.196964752,0.0,1.0
2001-10-10,13.0,13.0,12.32,12.56,29500,6.82460761433447,6.82460761433447,6.46762813912313,6.59362089508008,56193.7069018434,0.0,1.0
2001-10-11,13.0,13.08,12.8,12.8,15700,6.82460761433447,6.86660519965346,6.71961365103702,6.71961365103702,29906.4813003031,0.0,1.0
2001-10-12,13.32,13.32,13.24,13.24,9900,6.9925979556104,6.9925979556104,6.95060037029142,6.95060037029142,18858.2270619746,0.0,1.0
2001-10-15,13.8,14.0,13.32,13.32,21400,7.24458346752429,7.34957743082174,6.9925979556104,6.9925979556104,40764.2483965915,0.0,1.0
2001-10-16,13.64,13.8,13.64,13.8,3500,7.16058829688633,7.24458346752429,7.16058829688633,7.24458346752429,6667.04997140514,0.0,1.0
2001-10-17,13.72,14.0,13.72,14.0,11900,7.20258588220531,7.34957743082174,7.20258588220531,7.34957743082174,22667.9699027775,0.0,1.0
2001-10-18,13.08,13.24,12.88,13.24,16600,6.86660519965346,6.95060037029142,6.761611236356,6.95060037029142,31620.8655786644,0.0,1.0
2001-10-19,12.16,12.64,12.16,12.64,43000,6.38363296848517,6.63561848039906,6.38363296848517,6.63561848039906,81909.4710772632,0.0,1.0
2001-10-22,11.56,12.08,11.4,12.0,54400,6.06865107859281,6.34163538316619,5.98465590795485,6.29963779784721,103625.00526984,0.0,1.0
2001-10-23,12.0,12.08,11.64,11.64,243400,6.29963779784721,6.34163538316619,6.11064866391179,6.11064866391179,463645.703725718,0.0,1.0
2001-10-24,13.16,13.32,12.48,12.48,119100,6.90860278497244,6.9925979556104,6.5516233097611,6.5516233097611,226870.186169815,0.0,1.0
2001-10-25,13.88,13.88,13.24,13.24,67000,7.28658105284327,7.28658105284327,6.95060037029142,6.95060037029142,127626.385166899,0.0,1.0
2001-10-26,13.8,13.88,13.56,13.88,6100,7.24458346752429,7.28658105284327,7.11859071156734,7.28658105284327,11619.715664449,0.0,1.0
2001-10-29,13.48,13.8,13.48,13.8,4000,7.07659312624836,7.24458346752429,7.07659312624836,7.24458346752429,7619.48568160588,0.0,1.0
2001-10-30,13.64,13.72,13.64,13.72,9400,7.16058829688633,7.20258588220531,7.16058829688633,7.20258588220531,17905.7913517738,0.0,1.0
2001-10-31,14.24,14.64,14.24,14.24,21700,7.47557018677869,7.68555811337359,7.47557018677869,7.47557018677869,41335.7098227119,0.0,1.0
2001-11-01,14.72,14.72,14.24,14.24,36400,7.72755569869257,7.72755569869257,7.47557018677869,7.47557018677869,69337.3197026136,0.0,1.0
2001-11-02,15.0,15.08,14.72,14.72,6200,7.87454724730901,7.91654483262799,7.72755569869257,7.72755569869257,11810.2028064891,0.0,1.0
2001-11-05,15.88,15.96,15.24,15.24,15500,8.3365206858178,8.37851827113679,8.00054000326595,8.00054000326595,29525.5070162228,0.0,1.0
2001-11-06,15.88,15.96,15.48,15.48,34900,8.3365206858178,8.37851827113679,8.1265327592229,8.1265327592229,66480.0125720114,0.0,1.0
2001-11-07,16.0,16.0,15.48,15.64,21100,8.39951706379628,8.39951706379628,8.1265327592229,8.21052792986086,40192.786970471,0.0,1.0
2001-11-08,16.0,16.16,15.88,16.0,5700,8.39951706379628,8.48351223443424,8.3365206858178,8.39951706379628,10857.7670962884,0.0,1.0
2001-11-09,16.08,16.08,15.48,16.0,21300,8.44151464911526,8.44151464911526,8.1265327592229,8.39951706379628,40573.7612545513,0.0,1.0
2001-11-12,14.88,16.24,14.64,16.24,43100,7.81155086933054,8.52550981975322,7.68555811337359,8.52550981975322,82099.9582193033,0.0,1.0
2001-11-13,15.64,15.64,15.0,15.08,13600,8.21052792986086,8.21052792986086,7.87454724730901,7.91654483262799,25906.25131746,0.0,1.0
2001-11-14,16.48,16.8,16.08,16.24,29900,8.7039297363733,8.8729380807689,8.4926693058788,8.5771734780766,56612.5893618848,0.099867,1.0
2001-11-15,17.16,17.16,16.4,16.48,30200,9.06307246821394,9.06307246821394,8.6616776502744,8.7039297363733,57180.6086531412,0.0,1.0
2001-11-16,17.48,17.48,17.08,17.16,21100,9.23208081260954,9.23208081260954,9.02082038211504,9.06307246821394,39950.690151698,0.0,1.0
2001-11-19,18.08,18.24,17.48,17.48,59000,9.54897145835129,9.63347563054909,9.23208081260954,9.23208081260954,111710.460613753,0.0,1.0
2001-11-20,20.88,21.48,20.64,21.0,610800,11.0277944718128,11.3446851175545,10.9010382135161,11.0911726009611,1156487.27699797,0.0,1.0
2001-11-21,19.88,20.4,19.72,20.4,93200,10.4996433955765,10.7742819552194,10.4151392233787,10.7742819552194,176464.659816979,0.0,1.0
2001-11-23,20.08,20.08,19.88,20.0,5400,10.6052736108238,10.6052736108238,10.4996433955765,10.5630215247249,10224.3472426146,0.0,1.0
2001-11-26,21.0,21.0,20.08,20.24,12300,11.0911726009611,11.0911726009611,10.6052736108238,10.6897777830216,23288.7909415112,0.0,1.0
2001-11-27,21.08,21.08,20.64,20.8,8900,11.13342468706,11.13342468706,10.9010382135161,10.9855423857139,16851.238973939,0.0,1.0
2001-11-28,21.24,21.24,21.0,21.0,10000,11.2179288592578,11.2179288592578,11.0911726009611,11.0911726009611,18933.9763752124,0.0,1.0
2001-11-29,20.32,20.56,20.24,20.24,97800,10.7320298691205,10.8587861274172,10.6897777830216,10.6897777830216,185174.288949576,0.0,1.0
2001-11-30,20.8,20.8,20.24,20.24,14000,10.9855423857139,10.9855423857139,10.6897777830216,10.6897777830216,26507.5669252972,0.0,1.0
2001-12-03,20.56,20.8,20.48,20.8,6000,10.8587861274172,10.9855423857139,10.8165340413183,10.9855423857139,11360.3858251274,0.0,1.0
2001-12-04,20.88,20.88,20.56,20.64,8200,11.0277944718128,11.0277944718128,10.8587861274172,10.9010382135161,15525.8606276741,0.0,1.0
2001-12-05,21.48,21.48,21.24,21.24,13700,11.3446851175545,11.3446851175545,11.2179288592578,11.2179288592578,25939.5476340409,0.0,1.0
2001-12-06,21.48,21.56,21.4,21.4,11600,11.3446851175545,11.3869372036534,11.3024330314556,11.3024330314556,21963.4125952463,0.0,1.0
2001-12-07,21.4,21.64,21.16,21.64,6600,11.3024330314556,11.4291892897523,11.1756767731589,11.4291892897523,12496.4244076401,0.0,1.0
2001-12-10,21.56,21.8,21.4,21.4,41800,11.3869372036534,11.5136934619501,11.3024330314556,11.3024330314556,79144.0212483876,0.0,1.0
2001-12-11,22.08,22.08,21.56,21.64,45900,11.6615757632963,11.6615757632963,11.3869372036534,11.4291892897523,86906.9515622243,0.0,1.0
2001-12-12,21.48,21.88,21.48,21.88,6300,11.3446851175545,11.555945548049,11.3446851175545,11.555945548049,11928.4051163838,0.0,1.0
2001-12-13,21.08,21.4,21.08,21.4,2300,11.13342468706,11.3024330314556,11.13342468706,11.3024330314556,4354.81456629884,0.0,1.0
2001-12-14,21.0,21.32,21.0,21.24,6500,11.0911726009611,11.2601809453567,11.0911726009611,11.2179288592578,12307.084643888,0.0,1.0
2001-12-17,22.24,22.48,22.0,22.0,59100,11.7460799354941,11.8728361937908,11.6193236771974,11.6193236771974,111899.800377504,0.0,1.0
2001-12-18,21.32,21.56,21.08,21.08,30000,11.2601809453567,11.3869372036534,11.13342468706,11.13342468706,56801.929125637,0.0,1.0
2001-12-19,22.16,22.24,21.64,21.72,12300,11.7038278493952,11.7460799354941,11.4291892897523,11.4714413758512,23288.7909415111,0.0,1.0
2001-12-20,22.24,22.32,22.24,22.24,4900,11.7460799354941,11.788332021593,11.7460799354941,11.7460799354941,9277.64842385401,0.0,1.0
2001-12-21,22.64,22.8,22.24,22.24,35600,11.9573403659886,12.0418445381864,11.7460799354941,11.7460799354941,67404.9558957556,0.0,1.0
2001-12-24,22.72,22.72,22.64,22.64,500,11.9995924520875,11.9995924520875,11.9573403659886,11.9573403659886,946.698818760613,0.0,1.0
2001-12-26,22.88,22.96,22.72,22.72,3000,12.0840966242853,12.1263487103842,11.9995924520875,11.9995924520875,5680.19291256368,0.0,1.0
2001-12-27,23.24,23.32,23.24,23.24,5900,12.2742310117303,12.3164830978292,12.2742310117303,12.2742310117303,11171.0460613753,0.0,1.0
2001-12-28,23.08,23.32,23.08,23.24,3300,12.1897268395325,12.3164830978292,12.1897268395325,12.2742310117303,6248.21220382007,0.0,1.0
2001-12-31,23.16,23.16,23.0,23.08,12900,12.2319789256314,12.2319789256314,12.1474747534336,12.1897268395325,24424.8295240239,0.0,1.0
2002-01-02,23.16,23.24,23.08,23.08,6400,12.2319789256314,12.2742310117303,12.1897268395325,12.1897268395325,12117.7448801359,0.0,1.0
2002-01-03,23.08,23.24,23.0,23.24,6700,12.1897268395325,12.2742310117303,12.1474747534336,12.2742310117303,12685.7641713923,0.0,1.0
2002-01-04,24.08,24.08,22.88,23.0,23200,12.7178779157687,12.7178779157687,12.0840966242853,12.1474747534336,43926.8251904928,0.0,1.0
2002-01-07,23.64,23.72,23.32,23.48,8500,12.4854914422248,12.5277435283237,12.3164830978292,12.400987270027,16093.8799189305,0.0,1.0
2002-01-08,23.16,23.4,23.0,23.0,40000,12.2319789256314,12.3587351839281,12.1474747534336,12.1474747534336,75735.9055008493,0.0,1.0
2002-01-09,23.08,23.16,23.0,23.16,13000,12.1897268395325,12.2319789256314,12.1474747534336,12.2319789256314,24614.169287776,0.0,1.0
2002-01-10,23.16,23.16,23.08,23.16,13800,12.2319789256314,12.2319789256314,12.1897268395325,12.2319789256314,26128.887397793,0.0,1.0
2002-01-11,23.16,23.16,23.0,23.16,69600,12.2319789256314,12.2319789256314,12.1474747534336,12.2319789256314,131780.475571478,0.0,1.0
2002-01-14,23.4,23.48,23.24,23.48,8700,12.3587351839281,12.400987270027,12.2742310117303,12.400987270027,16472.5594464347,0.0,1.0
2002-01-15,23.8,23.8,23.48,23.48,10300,12.5699956144226,12.5699956144226,12.400987270027,12.400987270027,19501.9956664687,0.0,1.0
2002-01-16,23.88,23.88,23.72,23.72,11600,12.6122477005215,12.6122477005215,12.5277435283237,12.5277435283237,21963.4125952463,0.0,1.0
2002-01-17,24.16,25.0,23.64,23.88,308800,12.7601300018677,13.2037769059061,12.4854914422248,12.6122477005215,584681.190466554,0.0,1.0
2002-01-18,23.16,23.88,22.88,23.64,79500,12.2319789256314,12.6122477005215,12.0840966242853,12.4854914422248,150525.112182938,0.0,1.0
2002-01-22,22.88,23.0,22.64,23.0,27300,12.0840966242853,12.1474747534336,11.9573403659886,12.1474747534336,51689.7555043294,0.0,1.0
2002-01-23,22.48,22.56,22.24,22.56,30600,11.8728361937908,11.9150882798897,11.7460799354941,11.9150882798897,57937.9677081495,0.0,1.0
2002-01-24,22.64,22.64,22.16,22.4,27400,11.9573403659886,11.9573403659886,11.7038278493952,11.8305841076919,51879.0952680816,0.0,1.0
2002-01-25,22.72,22.72,22.16,22.32,90900,11.9995924520875,11.9995924520875,11.7038278493952,11.788332021593,172109.845250679,0.0,1.0
2002-01-28,23.08,23.08,22.64,22.64,9600,12.1897268395325,12.1897268395325,11.9573403659886,11.9573403659886,18176.6173202038,0.0,1.0
2002-01-29,22.56,22.88,22.56,22.8,25500,11.9150882798897,12.0840966242853,11.9150882798897,12.0418445381864,48281.6397567912,0.0,1.0
2002-01-30,22.48,23.24,22.48,22.72,49600,11.8728361937908,12.2742310117303,11.8728361937908,11.9995924520875,93912.5228210528,0.0,1.0
2002-01-31,22.72,22.72,22.64,22.64,71600,11.9995924520875,11.9995924520875,11.9573403659886,11.9573403659886,135567.27084652,0.0,1.0
2002-02-01,23.24,23.32,23.24,23.24,25100,12.2742310117303,12.3164830978292,12.2742310117303,12.2742310117303,47524.2807017829,0.0,1.0
2002-02-04,22.8,23.24,22.8,23.24,23200,12.0418445381864,12.2742310117303,12.0418445381864,12.2742310117303,43926.8251904924,0.0,1.0
2002-02-05,23.0,23.0,22.88,22.88,7000,12.1474747534336,12.1474747534336,12.0840966242853,12.0840966242853,13253.7834626486,0.0,1.0
2002-02-06,23.08,23.16,23.0,23.0,14100,12.1897268395325,12.2319789256314,12.1474747534336,12.1474747534336,26696.9066890494,0.0,1.0
2002-02-07,23.56,23.56,23.16,23.16,33800,12.4432393561259,12.4432393561259,12.2319789256314,12.2319789256314,63996.8401482176,0.0,1.0
2002-02-08,23.32,23.48,23.24,23.48,6900,12.3164830978292,12.400987270027,12.2742310117303,12.400987270027,13064.4436988965,0.0,1.0
2002-02-11,23.16,23.32,23.16,23.32,23300,12.2319789256314,12.3164830978292,12.2319789256314,12.3164830978292,44116.1649542447,0.0,1.0
2002-02-12,23.24,23.24,23.16,23.16,45400,12.2742310117303,12.2742310117303,12.2319789256314,12.2319789256314,85960.2527434639,0.0,1.0
2002-02-13,23.08,23.08,22.64,23.08,67300,12.1897268395325,12.1897268395325,11.9573403659886,12.1897268395325,127425.661005179,0.0,1.0
2002-02-14,23.16,23.16,22.8,22.88,13800,12.2319789256314,12.2319789256314,12.0418445381864,12.0840966242853,26128.887397793,0.0,1.0
2002-02-15,22.08,22.72,21.88,22.72,39700,11.6615757632963,11.9995924520875,11.555945548049,11.9995924520875,75167.8862095927,0.0,1.0
2002-02-19,22.08,22.32,22.08,22.24,24300,11.6615757632963,11.788332021593,11.6615757632963,11.7460799354941,46009.5625917658,0.0,1.0
2002-02-20,22.48,22.48,22.08,22.08,31300,11.8728361937908,11.8728361937908,11.6615757632963,11.6615757632963,59263.3460544144,0.0,1.0
2002-02-21,22.56,22.64,22.48,22.64,28700,11.9150882798897,11.9573403659886,11.8728361937908,11.9573403659886,54340.5121968592,0.0,1.0
2002-02-22,22.88,22.88,22.4,22.56,21300,12.0840966242853,12.0840966242853,11.8305841076919,11.9150882798897,40329.3696792021,0.0,1.0
2002-02-25,23.08,23.16,22.72,22.72,42700,12.1897268395325,12.2319789256314,11.9995924520875,11.9995924520875,80848.0791221566,0.0,1.0
2002-02-26,22.96,23.0,22.8,22.88,55500,12.1263487103842,12.1474747534336,12.0418445381864,12.0840966242853,105083.568882428,0.0,1.0
2002-02-27,23.48,23.48,23.08,23.16,65400,12.400987270027,12.400987270027,12.1897268395325,12.2319789256314,123828.205493889,0.0,1.0
2002-02-28,23.48,23.56,23.24,23.48,17900,12.400987270027,12.4432393561259,12.2742310117303,12.400987270027,33891.8177116301,0.0,1.0
2002-03-01,23.8,23.8,23.24,23.24,14200,12.5699956144226,12.5699956144226,12.2742310117303,12.2742310117303,26886.2464528015,0.0,1.0
2002-03-04,24.16,24.16,23.72,23.72,59600,12.7601300018677,12.7601300018677,12.5277435283237,12.5277435283237,112846.499196265,0.0,1.0
2002-03-05,23.72,23.8,23.64,23.8,12300,12.5277435283237,12.5699956144226,12.4854914422248,12.5699956144226,23288.7909415112,0.0,1.0
2002-03-06,24.4,24.4,23.8,23.8,27900,12.8868862601643,12.8868862601643,12.5699956144226,12.5699956144226,52825.7940868426,0.0,1.0
2002-03-07,24.72,24.8,24.4,24.4,11800,13.0558946045599,13.0981466906588,12.8868862601643,12.8868862601643,22342.0921227506,0.0,1.0
2002-03-08,25.48,25.48,24.8,24.8,48000,13.4572894224995,13.4572894224995,13.0981466906588,13.0981466906588,90883.0866010191,0.0,1.0
2002-03-11,25.4,25.4,25.16,25.4,13800,13.4150373364006,13.4150373364006,13.2882810781039,13.4150373364006,26128.887397793,0.0,1.0
2002-03-12,24.96,25.08,24.96,25.08,10500,13.1826508628566,13.246028992005,13.1826508628566,13.246028992005,19880.675193973,0.0,1.0
2002-03-13,24.64,25.0,24.56,24.56,6900,13.013642518461,13.2037769059061,12.9713904323621,12.9713904323621,13064.4436988965,0.0,1.0
2002-03-14,24.8,25.16,24.8,24.8,16500,13.0981466906588,13.2882810781039,13.0981466906588,13.0981466906588,31241.0610191004,0.0,1.0
2002-03-15,26.4,26.4,25.56,25.56,71900,13.9431884126368,13.9431884126368,13.4995415085984,13.4995415085984,136135.290137777,0.0,1.0
2002-03-18,27.0,27.08,26.64,26.64,26700,14.2600790583786,14.3023311444775,14.0699446709335,14.0699446709335,50553.7169218168,0.0,1.0
2002-03-19,27.24,27.24,26.8,27.0,22700,14.3868353166753,14.3868353166753,14.1544488431313,14.2600790583786,42980.1263717319,0.0,1.0
2002-03-20,27.24,27.32,26.56,27.16,22700,14.3868353166753,14.4290874027742,14.0276925848346,14.3445832305764,42980.1263717319,0.0,1.0
2002-03-21,27.32,27.64,26.88,27.32,23400,14.4290874027742,14.5980957471698,14.1967009292302,14.4290874027742,44305.5047179968,0.0,1.0
2002-03-22,26.64,27.08,26.64,27.08,83400,14.0699446709335,14.3023311444775,14.0699446709335,14.3023311444775,157909.362969271,0.0,1.0
2002-03-25,26.56,26.64,26.48,26.48,21600,14.0276925848346,14.0699446709335,13.9854404987357,13.9854404987357,40897.3889704587,0.0,1.0
2002-03-26,27.08,27.16,26.88,26.88,21100,14.3023311444775,14.3445832305764,14.1967009292302,14.1967009292302,39950.6901516979,0.0,1.0
2002-03-27,27.4,27.72,27.4,27.64,39900,14.4713394888731,14.6403478332687,14.4713394888731,14.5980957471698,75546.565737097,0.0,1.0
2002-03-28,27.88,28.24,27.4,27.4,42900,14.7248520054665,14.9149863929115,14.4713394888731,14.4713394888731,81226.7586496607,0.0,1.0
2002-04-01,27.64,27.8,27.32,27.8,95700,14.5980957471698,14.6825999193676,14.4290874027742,14.6825999193676,181198.153910782,0.0,1.0
2002-04-02,27.0,27.48,27.0,27.48,21500,14.2600790583786,14.513591574972,14.2600790583786,14.513591574972,40708.0492067064,0.0,1.0
2002-04-03,26.72,26.8,26.4,26.72,13800,14.1649416205629,14.2073516254149,13.995301601155,14.1649416205629,26031.5933434357,0.099867,1.0
2002-04-04,26.8,26.88,26.24,26.72,12300,14.2073516254149,14.2497616302669,13.910481591451,14.1649416205629,23202.0723278448,0.0,1.0
2002-04-05,26.56,26.72,26.56,26.72,8500,14.0801216108589,14.1649416205629,14.0801216108589,14.1649416205629,16033.9524216814,0.0,1.0
2002-04-08,26.64,26.64,26.0,26.4,32000,14.1225316157109,14.1225316157109,13.7832515768951,13.995301601155,60363.1149992712,0.0,1.0
2002-04-09,26.64,26.64,26.4,26.48,18700,14.1225316157109,14.1225316157109,13.995301601155,14.037711606007,35274.6953276991,0.0,1.0
2002-04-10,27.4,27.48,26.8,26.8,17400,14.5254266618048,14.5678366666568,14.2073516254149,14.2073516254149,32822.4437808536,0.0,1.0
2002-04-11,27.4,28.24,27.4,28.08,20500,14.5254266618048,14.9707317127506,14.5254266618048,14.8859117030467,38670.120546408,0.0,1.0
2002-04-12,27.4,27.72,27.24,27.48,18500,14.5254266618048,14.6950666812127,14.4406066521008,14.5678366666568,34897.4258589535,0.0,1.0
2002-04-15,27.08,27.4,27.0,27.24,31100,14.3557866423968,14.5254266618048,14.3133766375449,14.4406066521008,58665.4023899167,0.0,1.0
2002-04-16,26.96,27.08,26.88,27.08,19300,14.2921716351189,14.3557866423968,14.2497616302669,14.3557866423968,36406.5037339353,0.0,1.0
2002-04-17,26.4,27.0,26.24,26.88,38000,13.995301601155,14.3133766375449,13.910481591451,14.2497616302669,71681.1990616342,0.0,1.0
2002-04-18,26.56,26.72,26.56,26.72,5800,14.0801216108589,14.1649416205629,14.0801216108589,14.1649416205629,10940.8145936179,0.0,1.0
2002-04-19,26.64,26.64,26.56,26.56,7900,14.1225316157109,14.1225316157109,14.0801216108589,14.0801216108589,14902.1440154451,0.0,1.0
2002-04-22,26.08,26.48,26.08,26.48,8000,13.825661581747,14.037711606007,13.825661581747,14.037711606007,15090.7787498178,0.0,1.0
2002-04-23,25.64,25.72,25.56,25.72,22500,13.5924065550611,13.6348165599131,13.5499965502091,13.6348165599131,42442.8152338625,0.0,1.0
2002-04-24,26.64,26.8,26.4,26.4,24500,14.1225316157109,14.2073516254149,13.995301601155,13.995301601155,46215.509921317,0.0,1.0
2002-04-25,26.56,27.24,26.4,27.24,34700,14.0801216108589,14.4406066521008,13.995301601155,14.4406066521008,65456.2528273347,0.0,1.0
2002-04-26,26.56,26.64,26.56,26.64,5900,14.0801216108589,14.1225316157109,14.0801216108589,14.1225316157109,11129.4493279906,0.0,1.0
2002-04-29,27.08,27.08,26.8,26.88,17000,14.3557866423968,14.3557866423968,14.2073516254149,14.2497616302669,32067.9048433628,0.0,1.0
2002-04-30,27.16,27.24,27.08,27.16,23700,14.3981966472488,14.4406066521008,14.3557866423968,14.3981966472488,44706.4320463352,0.0,1.0
2002-05-01,27.88,28.0,27.24,27.24,31700,14.7798866909167,14.8435016981947,14.4406066521008,14.4406066521008,59797.2107961529,0.0,1.0
2002-05-02,27.72,28.16,27.72,28.16,32500,14.6950666812127,14.9283217078986,14.6950666812127,14.9283217078986,61306.2886711348,0.0,1.0
2002-05-03,27.88,28.08,27.64,28.08,36600,14.7798866909167,14.8859117030467,14.6526566763607,14.8859117030467,69040.3127804162,0.0,1.0
2002-05-06,27.4,27.8,27.24,27.8,8300,14.5254266618048,14.7374766860647,14.4406066521008,14.7374766860647,15656.6829529359,0.0,1.0
2002-05-07,26.72,27.4,26.64,27.4,25000,14.1649416205629,14.5254266618048,14.1225316157109,14.5254266618048,47158.6835931806,0.0,1.0
2002-05-08,27.32,27.4,27.08,27.08,21600,14.4830166569528,14.5254266618048,14.3557866423968,14.3557866423968,40745.102624508,0.0,1.0
2002-05-09,27.16,27.4,27.08,27.24,13000,14.3981966472488,14.5254266618048,14.3557866423968,14.4406066521008,24522.5154684539,0.0,1.0
2002-05-10,27.08,27.24,27.08,27.08,3700,14.3557866423968,14.4406066521008,14.3557866423968,14.3557866423968,6979.48517179074,0.0,1.0
2002-05-13,26.8,27.08,26.8,26.88,13500,14.2073516254149,14.3557866423968,14.2073516254149,14.2497616302669,25465.6891403175,0.0,1.0
2002-05-14,27.48,27.48,27.08,27.24,16100,14.5678366666568,14.5678366666568,14.3557866423968,14.4406066521008,30370.1922340082,0.0,1.0
2002-05-15,27.08,27.56,27.08,27.4,13200,14.3557866423968,14.6102466715088,14.3557866423968,14.5254266618048,24899.7849371994,0.0,1.0
2002-05-16,28.08,28.08,27.88,28.0,25800,14.9388537024786,14.9388537024786,14.8324516105806,14.8962928657194,48495.2871504324,0.099867,1.0
2002-05-17,28.0,28.08,27.64,28.0,16200,14.8962928657194,14.9388537024786,14.704769100303,14.8962928657194,30450.5291409692,0.0,1.0
2002-05-20,28.08,28.08,27.56,27.88,13300,14.9388537024786,14.9388537024786,14.6622082635438,14.8324516105806,24999.5084922772,0.0,1.0
2002-05-21,27.56,28.08,27.56,28.08,3400,14.6622082635438,14.9388537024786,14.6622082635438,14.9388537024786,6390.85179501823,0.0,1.0
2002-05-22,26.48,27.24,26.16,27.24,34100,14.0876369672946,14.491964916507,13.9173936202578,14.491964916507,64096.4841794476,0.0,1.0
2002-05-23,26.48,26.64,26.24,26.56,13100,14.0876369672946,14.172758640813,13.959954457017,14.1301978040538,24623.5760337467,0.0,1.0
2002-05-24,26.08,26.4,26.08,26.4,3200,13.8748327834986,14.0450761305354,13.8748327834986,14.0450761305354,6014.91933648776,0.0,1.0
2002-05-28,26.16,26.48,26.16,26.48,9900,13.9173936202578,14.0876369672946,13.9173936202578,14.0876369672946,18608.656697259,0.0,1.0
2002-05-29,25.72,26.0,25.72,26.0,9100,13.6833090180822,13.8322719467394,13.6833090180822,13.8322719467394,17104.9268631371,0.0,1.0
2002-05-30,25.48,25.72,25.48,25.72,11500,13.5556265078046,13.6833090180822,13.5556265078046,13.6833090180822,21616.1163655029,0.0,1.0
2002-05-31,26.0,26.24,25.8,26.08,46000,13.8322719467394,13.959954457017,13.7258698548414,13.8748327834986,86464.4654620115,0.0,1.0
2002-06-03,25.64,26.08,25.64,25.88,14300,13.640748181323,13.8748327834986,13.640748181323,13.7684306916006,26879.1707849297,0.0,1.0
2002-06-04,25.32,25.56,25.32,25.56,11500,13.4705048342862,13.5981873445638,13.4705048342862,13.5981873445638,21616.1163655029,0.0,1.0
2002-06-05,25.24,25.32,25.0,25.32,97400,13.427943997527,13.4705048342862,13.3002614872494,13.4705048342862,183079.107304346,0.0,1.0
2002-06-06,25.0,25.24,25.0,25.24,11000,13.3002614872494,13.427943997527,13.3002614872494,13.427943997527,20676.2852191767,0.0,1.0
2002-06-07,24.88,25.0,24.8,25.0,5400,13.2364202321106,13.3002614872494,13.1938593953514,13.3002614872494,10150.1763803231,0.0,1.0
2002-06-10,25.0,25.24,24.88,24.88,84900,13.3002614872494,13.427943997527,13.2364202321106,13.2364202321106,159583.328646191,0.0,1.0
2002-06-11,25.8,26.0,25.8,26.0,47600,13.7258698548414,13.8322719467394,13.7258698548414,13.8322719467394,89471.9251302554,0.0,1.0
2002-06-12,25.32,25.8,25.16,25.8,22600,13.4705048342862,13.7258698548414,13.3853831607678,13.7258698548414,42480.3678139449,0.0,1.0
2002-06-13,25.0,25.16,25.0,25.08,14200,13.3002614872494,13.3853831607678,13.3002614872494,13.3428223240086,26691.2045556645,0.0,1.0
2002-06-14,24.88,25.0,24.8,24.88,16900,13.2364202321106,13.3002614872494,13.1938593953514,13.2364202321106,31766.292745826,0.0,1.0
2002-06-17,25.48,25.48,25.24,25.24,29600,13.5556265078046,13.5556265078046,13.427943997527,13.427943997527,55638.0038625118,0.0,1.0
2002-06-18,25.4,25.4,25.24,25.24,72800,13.5130656710454,13.5130656710454,13.427943997527,13.427943997527,136839.414905097,0.0,1.0
2002-06-19,25.48,25.64,25.48,25.64,29700,13.5556265078046,13.640748181323,13.5556265078046,13.640748181323,55825.9700917771,0.0,1.0
2002-06-20,25.24,25.48,25.24,25.48,10000,13.427943997527,13.5556265078046,13.427943997527,13.5556265078046,18796.6229265243,0.0,1.0
2002-06-21,25.08,25.32,25.08,25.24,9000,13.3428223240086,13.4705048342862,13.3428223240086,13.427943997527,16916.9606338719,0.0,1.0
2002-06-24,25.24,25.4,25.16,25.4,21900,13.427943997527,13.5130656710454,13.3853831607678,13.5130656710454,41164.6042090882,0.0,1.0
2002-06-25,25.4,25.64,25.32,25.32,2600,13.5130656710454,13.640748181323,13.4705048342862,13.4705048342862,4887.12196089631,0.0,1.0
2002-06-26,25.0,25.16,25.0,25.0,3300,13.3002614872494,13.3853831607678,13.3002614872494,13.3002614872494,6202.88556575301,0.0,1.0
2002-06-27,24.72,24.72,24.32,24.48,24400,13.1512985585922,13.1512985585922,12.9384943747963,13.0236160483147,45863.7599407193,0.0,1.0
2002-06-28,25.16,25.4,25.08,25.4,24800,13.3853831607678,13.5130656710454,13.3428223240086,13.5130656710454,46615.6248577802,0.0,1.0
2002-07-01,24.8,25.16,24.8,25.16,7100,13.1938593953514,13.3853831607678,13.1938593953514,13.3853831607678,13345.6022778322,0.0,1.0
2002-07-02,24.48,24.88,24.4,24.88,8000,13.0236160483147,13.2364202321106,12.9810552115555,13.2364202321106,15037.2983412193,0.0,1.0
2002-07-03,24.0,24.24,23.96,24.24,18900,12.7682510277595,12.8959335380371,12.7469706093799,12.8959335380371,35525.6173311307,0.0,1.0
2002-07-05,24.72,24.88,24.24,24.32,18200,13.1512985585922,13.2364202321106,12.8959335380371,12.9384943747963,34209.8537262742,0.0,1.0
2002-07-08,24.8,25.08,24.8,24.88,9400,13.1938593953514,13.3428223240086,13.1938593953514,13.2364202321106,17668.8255509328,0.0,1.0
2002-07-09,24.88,24.96,24.8,24.88,4100,13.2364202321106,13.2789810688698,13.1938593953514,13.2364202321106,7706.61539987496,0.0,1.0
2002-07-10,24.32,24.8,24.32,24.8,7100,12.9384943747963,13.1938593953514,12.9384943747963,13.1938593953514,13345.6022778322,0.0,1.0
2002-07-11,23.72,23.72,23.24,23.48,10100,12.6192880991023,12.6192880991023,12.3639230785471,12.4916055888247,18984.5891557894,0.0,1.0
2002-07-12,23.72,23.88,23.64,23.64,4200,12.6192880991023,12.7044097726207,12.5767272623431,12.5767272623431,7894.58162914015,0.0,1.0
2002-07-15,23.08,23.48,22.48,23.48,26400,12.2788014050287,12.4916055888247,11.9595951293347,12.4916055888247,49623.0845260239,0.0,1.0
2002-07-16,23.88,24.72,23.72,24.4,22700,12.7044097726207,13.1512985585922,12.6192880991023,12.9810552115555,42668.3340432099,0.0,1.0
2002-07-17,23.8,24.56,23.8,24.4,34900,12.6618489358615,13.0661768850739,12.6618489358615,12.9810552115555,65600.2140135694,0.0,1.0
2002-07-18,24.48,25.08,24.4,25.0,26100,13.0236160483147,13.3428223240086,12.9810552115555,13.3002614872494,49059.185838228,0.0,1.0
2002-07-19,24.0,24.56,24.0,24.32,13200,12.7682510277595,13.0661768850739,12.7682510277595,12.9384943747963,24811.5422630119,0.0,1.0
2002-07-22,23.08,23.96,23.0,23.96,8100,12.2788014050287,12.7469706093799,12.2362405682695,12.7469706093799,15225.2645704846,0.0,1.0
2002-07-23,21.88,22.64,21.88,22.56,21200,11.6403888536407,12.0447168028531,11.6403888536407,12.0021559660939,39848.8406042314,0.0,1.0
2002-07-24,23.16,23.16,21.8,22.0,33700,12.3213622417879,12.3213622417879,11.5978280168815,11.7042301087795,63344.6192623865,0.0,1.0
2002-07-25,24.16,24.32,23.56,23.56,32600,12.8533727012779,12.9384943747963,12.5341664255839,12.5341664255839,61276.9907404688,0.0,1.0
2002-07-26,25.4,25.88,24.4,24.4,37100,13.5130656710454,13.7684306916006,12.9810552115555,12.9810552115555,69735.471057405,0.0,1.0
2002-07-29,26.0,26.4,24.72,24.96,35500,13.8322719467394,14.0450761305354,13.1512985585922,13.2789810688698,66728.0113891611,0.0,1.0
2002-07-30,26.88,26.88,26.4,26.8,150300,14.3004411510906,14.3004411510906,14.0450761305354,14.2578803143314,282513.242585659,0.0,1.0
2002-07-31,27.4,27.72,27.08,27.72,46000,14.5770865900254,14.7473299370622,14.4068432429886,14.7473299370622,86464.4654620113,0.0,1.0
2002-08-01,26.16,27.08,25.96,27.08,14400,13.9173936202578,14.4068432429886,13.8109915283598,14.4068432429886,27067.1370141949,0.0,1.0
2002-08-02,25.16,26.8,25.08,26.8,58500,13.3853831607678,14.2578803143314,13.3428223240086,14.2578803143314,109960.244120167,0.0,1.0
2002-08-05,23.56,24.56,23.48,24.56,64100,12.5341664255839,13.0661768850739,12.4916055888247,13.0661768850739,120486.35295902,0.0,1.0
2002-08-06,23.72,24.16,23.64,23.8,14600,12.6192880991023,12.8533727012779,12.5767272623431,12.6618489358615,27443.0694727253,0.0,1.0
2002-08-07,23.88,24.0,23.64,24.0,23000,12.7044097726207,12.7682510277595,12.5767272623431,12.7682510277595,43232.2327310056,0.0,1.0
2002-08-08,24.64,24.96,24.24,24.56,24500,13.108737721833,13.2789810688698,12.8959335380371,13.0661768850739,46051.7261699845,0.0,1.0
2002-08-09,24.08,24.8,24.0,24.8,12900,12.8108118645187,13.1938593953514,12.7682510277595,13.1938593953514,24247.6435752162,0.0,1.0
2002-08-12,24.24,24.72,23.88,24.0,29300,12.8959335380371,13.1512985585922,12.7044097726207,12.7682510277595,55074.1051747158,0.0,1.0
2002-08-13,23.8,24.08,23.48,23.88,15400,12.6618489358615,12.8108118645187,12.4916055888247,12.7044097726207,28946.7993068472,0.0,1.0
2002-08-14,23.88,24.08,23.56,23.56,78100,12.7575400611786,12.8643871303677,12.586584750476,12.586584750476,146190.252278753,0.099867,1.0
2002-08-15,24.64,24.64,23.88,23.88,45900,13.1635589240971,13.1635589240971,12.7575400611786,12.7575400611786,85917.1905197799,0.0,1.0
2002-08-16,25.0,25.08,24.32,24.32,33300,13.3558836486375,13.3986224763132,12.9926036133946,12.9926036133946,62332.079396703,0.0,1.0
2002-08-19,25.8,25.88,25.64,25.88,22600,13.7832719253939,13.8260107530696,13.6977942700426,13.8260107530696,42303.4532842489,0.0,1.0
2002-08-20,25.64,26.08,25.64,26.0,17600,13.6977942700426,13.9328578222587,13.6977942700426,13.890118994583,32944.2822036629,0.0,1.0
2002-08-21,25.24,25.4,24.72,25.4,25300,13.4841001316644,13.5695777870157,13.2062977517728,13.5695777870157,47357.4056677654,0.0,1.0
2002-08-22,25.0,25.16,24.8,25.0,16100,13.3558836486375,13.4413613039888,13.2490365794484,13.3558836486375,30136.530879487,0.0,1.0
2002-08-23,25.0,25.08,24.88,25.0,17000,13.3558836486375,13.3986224763132,13.2917754071241,13.3558836486375,31821.1816739925,0.0,1.0
2002-08-26,25.16,25.24,24.88,25.0,7400,13.4413613039888,13.4841001316644,13.2917754071241,13.3558836486375,13851.5731992673,0.0,1.0
2002-08-27,26.16,26.32,25.96,26.0,76200,13.9755966499343,14.0610743052856,13.8687495807452,13.890118994583,142633.767268131,0.0,1.0
2002-08-28,26.08,26.48,25.56,26.16,66200,13.9328578222587,14.1465519606369,13.655055442367,13.9755966499343,123915.425106959,0.0,1.0
2002-08-29,25.56,25.72,25.24,25.72,45300,13.655055442367,13.7405330977183,13.4841001316644,13.7405330977183,84794.0899901094,0.0,1.0
2002-08-30,26.0,26.0,25.64,25.64,28500,13.890118994583,13.890118994583,13.6977942700426,13.6977942700426,53347.2751593404,0.0,1.0
2002-09-03,25.24,25.88,25.0,25.88,59200,13.4841001316644,13.8260107530696,13.3558836486375,13.8260107530696,110812.585594139,0.0,1.0
2002-09-04,25.56,25.56,25.0,25.32,19400,13.655055442367,13.655055442367,13.3558836486375,13.5268389593401,36313.5837926738,0.0,1.0
2002-09-05,25.16,25.48,24.88,25.48,35000,13.4413613039888,13.6123166146914,13.2917754071241,13.6123166146914,65514.1975641022,0.0,1.0
2002-09-06,25.56,25.56,24.88,25.08,78400,13.655055442367,13.655055442367,13.2917754071241,13.3986224763132,146751.802543589,0.0,1.0
2002-09-09,25.24,25.24,24.88,25.16,126200,13.4841001316644,13.4841001316644,13.2917754071241,13.4413613039888,236225.478073992,0.0,1.0
2002-09-10,26.4,26.4,25.24,25.24,72400,14.1038131329612,14.1038131329612,13.4841001316644,13.4841001316644,135520.797246886,0.0,1.0
2002-09-11,28.88,29.16,27.16,27.16,160000,15.4287167909061,15.5783026877708,14.5098319958798,14.5098319958798,299493.474578752,0.0,1.0
2002-09-12,28.08,28.56,27.48,28.48,132700,15.0013285141497,15.2577614802035,14.6807873065824,15.2150226525279,248392.400478752,0.0,1.0
2002-09-13,28.72,28.8,27.24,27.4,46900,15.3432391355548,15.3859779632304,14.5525708235554,14.6380484789067,87789.0247358968,0.0,1.0
2002-09-16,28.56,28.56,27.88,28.08,122900,15.2577614802035,15.2577614802035,14.8944814449606,15.0013285141497,230048.425160804,0.0,1.0
2002-09-17,28.16,28.8,28.08,28.64,95100,15.0440673418253,15.3859779632304,15.0013285141497,15.3005003078791,178011.433952746,0.0,1.0
2002-09-18,27.8,28.0,27.64,27.88,66200,14.8517426172849,14.958589686474,14.7662649619336,14.8944814449606,123915.425106959,0.0,1.0
2002-09-19,26.72,27.4,26.72,27.4,54600,14.2747684436638,14.6380484789067,14.2747684436638,14.6380484789067,102202.148199999,0.0,1.0
2002-09-20,28.24,28.32,27.08,27.08,99200,15.0868061695009,15.1295449971766,14.4670931682042,14.4670931682042,185685.954238827,0.0,1.0
2002-09-23,28.8,29.0,28.48,28.48,40100,15.3859779632304,15.4928250324195,15.2150226525279,15.2150226525279,75060.5520663,0.0,1.0
2002-09-24,28.08,28.48,27.8,28.48,44800,15.0013285141497,15.2150226525279,14.8517426172849,15.2150226525279,83858.1728820506,0.0,1.0
2002-09-25,28.4,28.72,27.4,27.72,181200,15.1722838248522,15.3432391355548,14.6380484789067,14.8090037896093,339176.359960438,0.0,1.0
2002-09-26,28.64,28.88,28.0,28.0,292400,15.3005003078791,15.4287167909061,14.958589686474,14.958589686474,547324.324792672,0.0,1.0
2002-09-27,28.48,28.88,28.4,28.4,107000,15.2150226525279,15.4287167909061,15.1722838248522,15.1722838248522,200286.26112454,0.0,1.0
2002-09-30,28.4,28.4,27.64,28.0,38100,15.1722838248522,15.1722838248522,14.7662649619336,14.958589686474,71316.8836340656,0.0,1.0
2002-10-01,28.64,29.0,27.56,28.0,101600,15.3005003078791,15.4928250324195,14.723526134258,14.958589686474,190178.356357509,0.0,1.0
2002-10-02,28.0,28.4,27.48,27.64,139600,14.958589686474,15.1722838248522,14.6807873065824,14.7662649619336,261308.056569962,0.0,1.0
2002-10-03,27.8,28.0,27.56,27.56,17700,14.8517426172849,14.958589686474,14.723526134258,14.723526134258,33131.4656252746,0.0,1.0
2002-10-04,27.08,27.64,26.88,27.64,9700,14.4670931682042,14.7662649619336,14.3602460990151,14.7662649619336,18156.7918963368,0.0,1.0
2002-10-07,25.64,27.0,25.56,26.88,159100,13.6977942700426,14.4243543405285,13.655055442367,14.3602460990151,297808.823784248,0.0,1.0
2002-10-08,27.24,27.48,26.08,26.4,142500,14.5525708235554,14.6807873065824,13.9328578222587,14.1038131329612,266736.375796702,0.0,1.0
2002-10-09,26.4,27.0,26.32,26.88,67200,14.1038131329612,14.4243543405285,14.0610743052856,14.3602460990151,125787.259323076,0.0,1.0
2002-10-10,26.64,26.72,26.08,26.48,101100,14.2320296159881,14.2747684436638,13.9328578222587,14.1465519606369,189242.43924945,0.0,1.0
2002-10-11,28.0,28.08,26.88,27.0,63500,14.958589686474,15.0013285141497,14.3602460990151,14.4243543405285,118861.472723443,0.0,1.0
2002-10-14,27.48,27.64,27.16,27.56,84600,14.6807873065824,14.7662649619336,14.5098319958798,14.723526134258,158357.174683515,0.0,1.0
2002-10-15,28.0,28.16,27.56,27.56,124600,14.958589686474,15.0440673418253,14.723526134258,14.723526134258,233230.543328204,0.0,1.0
2002-10-16,27.64,27.88,27.4,27.48,37600,14.7662649619336,14.8944814449606,14.6380484789067,14.6807873065824,70380.9665260071,0.0,1.0
2002-10-17,28.24,28.24,27.72,27.72,13600,15.0868061695009,15.0868061695009,14.8090037896093,14.8090037896093,25456.9453391941,0.0,1.0
2002-10-18,28.0,28.08,27.4,27.64,21100,14.958589686474,15.0013285141497,14.6380484789067,14.7662649619336,39495.7019600731,0.0,1.0
2002-10-21,28.8,28.88,28.08,28.08,11000,15.3859779632304,15.4287167909061,15.0013285141497,15.0013285141497,20590.1763772893,0.0,1.0
2002-10-22,28.88,29.24,28.64,28.96,14200,15.4287167909061,15.6210415154464,15.3005003078791,15.4714556185817,26580.0458688642,0.0,1.0
2002-10-23,29.32,29.4,28.32,28.88,36600,15.6637803431221,15.7065191707977,15.1295449971766,15.4287167909061,68509.1323098896,0.0,1.0
2002-10-24,28.8,29.24,28.4,29.16,46300,15.3859779632304,15.6210415154464,15.1722838248522,15.5783026877708,86665.9242062267,0.0,1.0
2002-10-25,30.56,30.8,28.8,28.8,309700,16.3262321720945,16.4544486551214,15.3859779632304,15.3859779632304,579707.056731498,0.0,1.0
2002-10-28,30.16,30.64,30.08,30.32,73000,16.1125380337163,16.3689709997701,16.0697992060407,16.1980156890676,136643.897776556,0.0,1.0
2002-10-29,29.88,30.24,29.32,30.08,56600,15.9629521368516,16.1552768613919,15.6637803431221,16.0697992060407,105945.816632234,0.0,1.0
2002-10-30,29.48,29.8,29.4,29.8,22600,15.7492579984734,15.9202133091759,15.7065191707977,15.9202133091759,42303.4532842487,0.0,1.0
2002-10-31,29.32,30.0,29.24,29.8,18600,15.6637803431221,16.027060378365,15.6210415154464,15.9202133091759,34816.11641978,0.0,1.0
2002-11-01,30.24,30.4,29.32,29.32,32200,16.1552768613919,16.2407545167432,15.6637803431221,15.6637803431221,60273.0617589741,0.0,1.0
2002-11-04,31.88,32.64,30.64,30.64,44900,17.0314228287426,17.4374416916611,16.3689709997701,16.3689709997701,84045.3563036623,0.0,1.0
2002-11-05,33.08,33.24,32.16,32.48,55800,17.6725052438772,17.7579828992284,17.1810087256073,17.3519640363099,104448.34925934,0.0,1.0
2002-11-06,33.24,33.48,32.48,32.8,97900,17.7579828992284,17.8861993822554,17.3519640363099,17.5229193470124,183252.569757875,0.0,1.0
2002-11-07,32.32,33.08,32.08,33.0,22900,17.2664863809586,17.6725052438772,17.1382698979317,17.6297664162015,42865.0035490839,0.0,1.0
2002-11-08,32.8,33.24,32.48,32.48,7900,17.5229193470124,17.7579828992284,17.3519640363099,17.3519640363099,14787.4903073259,0.0,1.0
2002-11-11,31.88,32.64,31.8,32.48,13200,17.0314228287426,17.4374416916611,16.9886840010669,17.3519640363099,24708.211652747,0.0,1.0
2002-11-12,32.08,32.24,31.8,32.0,15200,17.1382698979317,17.2237475532829,16.9886840010669,17.095531070256,28451.8800849814,0.0,1.0
2002-11-13,32.24,32.64,31.48,31.88,21800,17.2771000345765,17.4914561144099,16.8698234828929,17.0841795627264,40679.9751459116,0.099867,1.0
2002-11-14,32.48,32.72,32.4,32.48,20400,17.4057136824766,17.5343273303766,17.3628424665099,17.4057136824766,38067.4996778254,0.0,1.0
2002-11-15,32.8,32.96,32.16,32.32,6400,17.5771985463433,17.6629409782767,17.2342288186098,17.3199712505432,11942.7449969649,0.0,1.0
2002-11-18,32.32,32.56,32.24,32.56,4000,17.3199712505432,17.4485848984432,17.2771000345765,17.4485848984432,7464.21562310304,0.0,1.0
2002-11-19,31.56,31.88,31.24,31.88,16800,16.9126946988596,17.0841795627264,16.7412098349928,17.0841795627264,31349.7056170328,0.0,1.0
2002-11-20,30.88,31.08,30.24,30.4,113900,16.5482893631427,16.6554674030595,16.2053196354092,16.2910620673426,212543.53986786,0.0,1.0
2002-11-21,32.32,32.4,31.24,31.4,38600,17.3199712505432,17.3628424665099,16.7412098349928,16.8269522669262,72029.6807629443,0.0,1.0
2002-11-22,32.24,32.48,32.16,32.24,7900,17.2771000345765,17.4057136824766,17.2342288186098,17.2771000345765,14741.8258556285,0.0,1.0
2002-11-25,31.8,32.24,31.4,32.24,18600,17.0413083467597,17.2771000345765,16.8269522669262,17.2771000345765,34708.6026474291,0.0,1.0
2002-11-26,30.4,31.56,30.4,31.08,113500,16.2910620673426,16.9126946988596,16.2910620673426,16.6554674030595,211797.118305549,0.0,1.0
2002-11-27,31.32,31.4,30.56,30.56,74700,16.7840810509595,16.8269522669262,16.376804499276,16.376804499276,139394.22676145,0.0,1.0
2002-11-29,31.16,31.56,31.0,31.08,34400,16.6983386190262,16.9126946988596,16.6125961870928,16.6554674030595,64192.254358686,0.0,1.0
2002-12-02,30.88,31.48,30.88,31.4,44500,16.5482893631427,16.8698234828929,16.5482893631427,16.8269522669262,83039.3988070216,0.0,1.0
2002-12-03,29.4,30.64,29.4,30.64,105100,15.7551718677589,16.4196757152427,15.7551718677589,16.4196757152427,196122.265497033,0.0,1.0
2002-12-04,30.24,30.56,29.24,29.24,70800,16.2053196354092,16.376804499276,15.6694294358256,15.6694294358256,132116.616528924,0.0,1.0
2002-12-05,29.8,30.56,29.8,30.24,19100,15.9695279475924,16.376804499276,15.9695279475924,16.2053196354092,35641.6296003171,0.0,1.0
2002-12-06,29.88,30.08,29.48,29.64,24400,16.0123991635591,16.1195772034758,15.7980430837256,15.883785515659,45531.7153009286,0.0,1.0
2002-12-09,29.24,29.8,29.16,29.8,22600,15.6694294358256,15.9695279475924,15.6265582198589,15.9695279475924,42172.8182705321,0.0,1.0
2002-12-10,29.0,29.16,28.8,29.0,30400,15.5408157879255,15.6265582198589,15.4336377480088,15.5408157879255,56728.0387355832,0.0,1.0
2002-12-11,29.24,29.4,29.08,29.08,11300,15.6694294358256,15.7551718677589,15.5836870038922,15.5836870038922,21086.4091352661,0.0,1.0
2002-12-12,29.08,29.16,28.88,29.08,9100,15.5836870038922,15.6265582198589,15.4765089639755,15.5836870038922,16981.0905425594,0.0,1.0
2002-12-13,29.0,29.24,28.8,29.0,18900,15.5408157879255,15.6694294358256,15.4336377480088,15.5408157879255,35268.4188191619,0.0,1.0
2002-12-16,29.24,29.4,28.64,28.88,21300,15.6694294358256,15.7551718677589,15.3478953160754,15.4765089639755,39746.9481930237,0.0,1.0
2002-12-17,29.0,29.08,28.72,29.0,20200,15.5408157879255,15.5836870038922,15.3907665320421,15.5408157879255,37694.2888966704,0.0,1.0
2002-12-18,28.88,29.0,28.32,28.72,49500,15.4765089639755,15.5408157879255,15.1764104522086,15.3907665320421,92369.6683359,0.0,1.0
2002-12-19,28.08,28.8,27.88,28.32,44600,15.0477968043085,15.4336377480088,14.9406187643918,15.1764104522086,83226.0041975993,0.0,1.0
2002-12-20,28.0,28.08,27.4,27.8,83900,15.0049255883419,15.0477968043085,14.6833914685917,14.8977475484251,156561.922694586,0.0,1.0
2002-12-23,27.56,27.72,27.4,27.72,4700,14.7691339005251,14.8548763324584,14.6833914685917,14.8548763324584,8770.45335714606,0.0,1.0
2002-12-24,27.72,27.8,27.64,27.64,1700,14.8548763324584,14.8977475484251,14.8120051164917,14.8120051164917,3172.2916398188,0.0,1.0
2002-12-26,27.8,27.96,27.48,27.72,9400,14.8977475484251,14.9834899803585,14.7262626845584,14.8548763324584,17540.9067142922,0.0,1.0
2002-12-27,27.24,27.64,27.16,27.64,26000,14.5976490366583,14.8120051164917,14.5547778206916,14.8120051164917,48517.4015501698,0.0,1.0
2002-12-30,27.24,27.48,27.16,27.16,34700,14.5976490366583,14.7262626845584,14.5547778206916,14.5547778206916,64752.0705304189,0.0,1.0
2002-12-31,27.72,27.8,27.24,27.24,24800,14.8548763324584,14.8977475484251,14.5976490366583,14.5976490366583,46278.136863239,0.0,1.0
2003-01-02,28.08,28.16,27.48,27.48,13700,15.0477968043085,15.0906680202752,14.7262626845584,14.7262626845584,25564.938509128,0.0,1.0
2003-01-03,28.88,29.0,28.32,28.48,69700,15.4765089639755,15.5408157879255,15.1764104522086,15.262152884142,130063.95723257,0.0,1.0
2003-01-06,28.72,28.72,28.32,28.64,18700,15.3907665320421,15.3907665320421,15.1764104522086,15.3478953160754,34895.2080380067,0.0,1.0
2003-01-07,28.48,28.64,28.48,28.64,54600,15.262152884142,15.3478953160754,15.262152884142,15.3478953160754,101886.543255357,0.0,1.0
2003-01-08,27.88,28.24,27.8,28.24,65100,14.9406187643918,15.1335392362419,14.8977475484251,15.1335392362419,121480.109266002,0.0,1.0
2003-01-09,28.08,28.24,27.88,28.16,47800,15.0477968043085,15.1335392362419,14.9406187643918,15.0906680202752,89197.3766960817,0.0,1.0
2003-01-10,28.0,28.16,27.8,28.08,44600,15.0049255883419,15.0906680202752,14.8977475484251,15.0477968043085,83226.0041975988,0.0,1.0
2003-01-13,27.88,28.16,27.88,28.0,28200,14.9406187643918,15.0906680202752,14.9406187643918,15.0049255883419,52622.7201428766,0.0,1.0
2003-01-14,28.08,28.16,27.8,28.0,49900,15.0477968043085,15.0906680202752,14.8977475484251,15.0049255883419,93116.0898982108,0.0,1.0
2003-01-15,27.88,28.0,27.56,27.88,22400,14.9406187643918,15.0049255883419,14.7691339005251,14.9406187643918,41799.6074893771,0.0,1.0
2003-01-16,28.16,28.16,27.64,27.64,39300,15.0906680202752,15.0906680202752,14.8120051164917,14.8120051164917,73335.9184969877,0.0,1.0
2003-01-17,28.16,28.64,28.16,28.24,46000,15.0906680202752,15.3478953160754,15.0906680202752,15.1335392362419,85838.4796656853,0.0,1.0
2003-01-21,27.64,28.24,27.64,28.24,61900,14.8120051164917,15.1335392362419,14.8120051164917,15.1335392362419,115508.73676752,0.0,1.0
2003-01-22,27.4,27.8,27.32,27.56,39300,14.6833914685917,14.8977475484251,14.640520252625,14.7691339005251,73335.9184969873,0.0,1.0
2003-01-23,27.48,27.8,27.4,27.4,36700,14.7262626845584,14.8977475484251,14.6833914685917,14.6833914685917,68484.1783419703,0.0,1.0
2003-01-24,27.4,27.48,27.0,27.08,31400,14.6833914685917,14.7262626845584,14.4690353887582,14.5119066047249,58594.0926413588,0.0,1.0
2003-01-27,27.08,27.4,26.72,26.72,18300,14.5119066047249,14.6833914685917,14.3189861328748,14.3189861328748,34148.7864756965,0.0,1.0
2003-01-28,27.08,27.08,26.64,26.72,24800,14.5119066047249,14.5119066047249,14.2761149169081,14.3189861328748,46278.1368632389,0.0,1.0
2003-01-29,26.88,27.0,25.88,26.16,150200,14.4047285648082,14.4690353887582,13.8688383652245,14.018887621108,280281.296647519,0.0,1.0
2003-01-30,26.4,26.8,26.32,26.72,29200,14.147501269008,14.3618573488415,14.1046300530413,14.3189861328748,54488.7740486524,0.0,1.0
2003-01-31,26.72,26.72,26.08,26.16,54900,14.3189861328748,14.3189861328748,13.9760164051413,14.018887621108,102446.359427089,0.0,1.0
2003-02-03,26.88,27.0,26.64,26.64,20600,14.4047285648082,14.4690353887582,14.2761149169081,14.2761149169081,38440.7104589807,0.0,1.0
2003-02-04,26.08,26.72,26.08,26.72,18700,13.9760164051413,14.3189861328748,13.9760164051413,14.3189861328748,34895.2080380067,0.0,1.0
2003-02-05,25.88,26.32,25.8,26.08,49900,13.8688383652245,14.1046300530413,13.8259671492579,13.9760164051413,93116.0898982108,0.0,1.0
2003-02-06,25.64,25.88,25.48,25.56,12100,13.7402247173245,13.8688383652245,13.6544822853911,13.6973535013578,22579.2522598867,0.0,1.0
2003-02-07,25.56,25.8,25.4,25.64,29200,13.6973535013578,13.8259671492579,13.6116110694244,13.7402247173245,54488.7740486522,0.0,1.0
2003-02-10,25.4,25.48,25.08,25.4,30000,13.6116110694244,13.6544822853911,13.4401262055576,13.6116110694244,55981.6171732729,0.0,1.0
2003-02-11,25.48,25.88,25.32,25.4,35700,13.6544822853911,13.8688383652245,13.5687398534577,13.6116110694244,66618.1244361947,0.0,1.0
2003-02-12,25.24,25.56,25.08,25.32,38400,13.525868637491,13.6973535013578,13.4401262055576,13.5687398534577,71656.4699817894,0.0,1.0
2003-02-13,24.48,25.08,24.0,25.08,95100,13.1185920858075,13.4401262055576,12.8613647900073,13.4401262055576,177461.726439274,0.0,1.0
2003-02-14,25.48,25.64,24.48,24.48,101300,13.6544822853911,13.7402247173245,13.1185920858075,13.1185920858075,189031.260655085,0.0,1.0
2003-02-18,25.72,26.16,25.48,25.48,29500,13.7830959332912,14.018887621108,13.6544822853911,13.6544822853911,55048.5902203848,0.0,1.0
2003-02-19,25.32,25.72,25.0,25.64,91500,13.6222576000195,13.837459141884,13.450096366528,13.7944188335111,170073.130902816,0.099867,1.0
2003-02-20,25.88,26.24,25.4,25.4,26900,13.9235397586298,14.1172211463078,13.6652979083924,13.6652979083924,49999.6417626856,0.0,1.0
2003-02-21,26.16,26.24,25.64,25.64,30700,14.0741808379349,14.1172211463078,13.7944188335111,13.7944188335111,57062.7881826933,0.0,1.0
2003-02-24,25.24,26.0,25.08,26.0,55400,13.5792172916466,13.9881002211891,13.4931366749009,13.9881002211891,102973.239912743,0.0,1.0
2003-02-25,25.16,25.16,24.08,24.08,53600,13.5361769832737,13.5361769832737,12.9551328202397,12.9551328202397,99627.5389769504,0.0,1.0
2003-02-26,24.64,24.88,24.48,24.72,38900,13.25641497885,13.3855359039686,13.1703343621042,13.2994552872229,72304.3146679729,0.0,1.0
2003-02-27,24.72,24.8,24.0,24.32,46600,13.2994552872229,13.3424955955957,12.9120925118669,13.0842537453584,86616.4797821989,0.0,1.0
2003-02-28,25.4,25.4,24.8,24.8,19000,13.6652979083924,13.6652979083924,13.3424955955957,13.3424955955957,35315.7321000383,0.0,1.0
2003-03-03,25.08,25.56,25.0,25.48,30100,13.4931366749009,13.7513785251382,13.450096366528,13.7083382167653,55947.5545374289,0.0,1.0
2003-03-04,24.16,24.88,24.08,24.88,21000,12.9981731286126,13.3855359039686,12.9551328202397,13.3855359039686,39033.1775842529,0.0,1.0
2003-03-05,24.0,24.0,23.4,23.48,89200,12.9120925118669,12.9120925118669,12.5892901990702,12.6323305074431,165798.068595969,0.0,1.0
2003-03-06,23.48,23.48,23.0,23.0,43400,12.6323305074431,12.6323305074431,12.3740886572057,12.3740886572057,80668.5670074557,0.0,1.0
2003-03-07,23.88,24.0,23.24,23.24,84500,12.8475320493075,12.9120925118669,12.5032095823244,12.5032095823244,157062.071708065,0.0,1.0
2003-03-10,23.08,23.64,23.0,23.64,59700,12.4171289655786,12.7184111241888,12.3740886572057,12.7184111241888,110965.747703805,0.0,1.0
2003-03-11,22.88,23.32,22.88,23.08,47000,12.3095281946464,12.5462498906973,12.3095281946464,12.4171289655786,87359.968879042,0.0,1.0
2003-03-12,22.64,22.64,22.24,22.32,46900,12.1804072695277,12.1804072695277,11.9652057276633,12.0082460360362,87174.0966048315,0.0,1.0
2003-03-13,24.08,24.08,23.16,23.16,68300,12.9551328202397,12.9551328202397,12.4601692739515,12.4601692739515,126950.763285927,0.0,1.0
2003-03-14,24.4,24.56,23.72,23.72,55100,13.1272940537313,13.2133746704771,12.7614514325617,12.7614514325617,102415.623090111,0.0,1.0
2003-03-17,25.72,25.72,23.64,23.72,53800,13.837459141884,13.837459141884,12.7184111241888,12.7614514325617,99999.2835253714,0.0,1.0
2003-03-18,26.08,26.16,25.32,25.4,48400,14.031140529562,14.0741808379349,13.6222576000195,13.6652979083924,89962.1807179921,0.0,1.0
2003-03-19,26.8,26.96,26.24,26.24,36800,14.418503304918,14.5045839216638,14.1172211463078,14.1172211463078,68400.9969095477,0.0,1.0
2003-03-20,26.88,27.16,26.24,26.48,80900,14.4615436132909,14.612184692596,14.1172211463078,14.2463420714264,150370.669836478,0.0,1.0
2003-03-21,29.48,29.64,27.08,27.08,112900,15.8603536354098,15.9464342521556,14.5691443842231,14.5691443842231,209849.797583911,0.0,1.0
2003-03-24,27.48,28.24,27.24,28.24,81300,14.7843459260875,15.19322885563,14.6552250009689,15.19322885563,151114.158933322,0.0,1.0
2003-03-25,27.56,27.64,27.08,27.08,54400,14.8273862344604,14.8704265428333,14.5691443842231,14.5691443842231,101114.517170636,0.0,1.0
2003-03-26,27.32,27.48,27.24,27.32,37400,14.6982653093418,14.7843459260875,14.6552250009689,14.6982653093418,69516.230554812,0.0,1.0
2003-03-27,27.32,27.48,26.8,27.08,80300,14.6982653093418,14.7843459260875,14.418503304918,14.5691443842231,149255.436191214,0.0,1.0
2003-03-28,27.16,27.32,27.0,27.16,39400,14.612184692596,14.6982653093418,14.5261040758502,14.612184692596,73233.6760390267,0.0,1.0
2003-03-31,26.64,26.88,26.4,26.64,36100,14.3324226881722,14.4615436132909,14.2033017630535,14.3324226881722,67099.8909900727,0.0,1.0
2003-04-01,26.24,26.64,26.0,26.08,73400,14.1172211463078,14.3324226881722,13.9881002211891,14.031140529562,136430.249270674,0.0,1.0
2003-04-02,27.8,27.96,26.4,26.4,99500,14.9565071595791,15.0425877763249,14.2033017630535,14.2033017630535,184942.912839674,0.0,1.0
2003-04-03,28.24,28.48,27.88,28.0,98600,15.19322885563,15.3223497807487,14.999547467952,15.0641079305113,183270.062371778,0.0,1.0
2003-04-04,28.48,28.8,28.32,28.32,377300,15.3223497807487,15.4945110142402,15.2362691640029,15.2362691640029,701296.090597074,0.0,1.0
2003-04-07,29.64,30.08,29.4,29.4,226200,15.9464342521556,16.1831559482065,15.8173133270369,15.8173133270369,420443.084264665,0.0,1.0
2003-04-08,29.08,29.24,28.96,29.24,57900,15.6451520935453,15.7312327102911,15.580591630986,15.7312327102911,107620.046768012,0.0,1.0
2003-04-09,28.48,29.08,28.4,28.64,96500,15.3223497807487,15.6451520935453,15.2793094723758,15.4084303974944,179366.744613352,0.0,1.0
2003-04-10,28.4,28.56,27.88,28.32,92400,15.2793094723758,15.3653900891216,14.999547467952,15.2362691640029,171745.981370712,0.0,1.0
2003-04-11,28.16,28.32,27.8,28.32,134900,15.1501885472571,15.2362691640029,14.9565071595791,15.2362691640029,250741.697910272,0.0,1.0
2003-04-14,28.56,28.8,27.88,28.0,137000,15.3653900891216,15.4945110142402,14.999547467952,15.0641079305113,254645.015668696,0.0,1.0
2003-04-15,29.64,29.64,29.0,29.24,137700,15.9464342521556,15.9464342521556,15.6021117851724,15.7312327102911,255946.121588172,0.0,1.0
2003-04-16,29.08,29.8,28.8,29.8,87800,15.6451520935453,16.0325148689013,15.4945110142402,16.0325148689013,163195.856757019,0.0,1.0
2003-04-17,29.64,29.64,29.08,29.24,45900,15.9464342521556,15.9464342521556,15.6451520935453,15.7312327102911,85315.3738627238,0.0,1.0
2003-04-21,24.49,26.7,24.45,26.7,249300,15.8240329951816,17.2520082062617,15.7981872900037,17.2520082062617,385828.126234259,0.0,1.201
2003-04-22,24.86,24.95,24.1,24.1,105700,16.0631057680774,16.1212586047277,15.5720373696969,15.5720373696969,163586.173056402,0.0,1.0
2003-04-23,24.5,24.86,24.22,24.86,72800,15.8304944214761,16.0631057680774,15.6495744852306,16.0631057680774,112668.622502423,0.0,1.0
2003-04-24,24.26,24.7,24.15,24.57,149000,15.6754201904086,15.9597229473657,15.6043445011693,15.8757244055375,230599.241110728,0.0,1.0
2003-04-25,23.71,24.05,23.7,23.9,48700,15.3200417442122,15.5397302382245,15.3135803179177,15.4428088438073,75370.3559871975,0.0,1.0
2003-04-28,24.29,24.43,23.57,23.6,46100,15.694804469292,15.7852644374147,15.2295817760894,15.2489660549729,71346.4766121112,0.0,1.0
2003-04-29,24.78,24.85,24.37,24.41,29700,16.0114143577215,16.0566443417829,15.7464958796478,15.7723415848258,45965.0836307962,0.0,1.0
2003-04-30,24.8,25.09,24.76,25.04,81400,16.0243372103105,16.2117185728504,15.9984915051326,16.179411441378,125978.377358478,0.0,1.0
2003-05-01,25.07,25.08,24.65,24.87,34900,16.1987957202615,16.2052571465559,15.9274158158933,16.0695671943719,54012.842380969,0.0,1.0
2003-05-02,25.51,25.55,24.94,24.94,35200,16.4830984772186,16.5089441823965,16.1147971784332,16.1147971784332,54477.1361550175,0.0,1.0
2003-05-05,25.3,25.51,25.21,25.51,74400,16.3474085250345,16.4830984772186,16.2892556883842,16.4830984772186,115144.855964014,0.0,1.0
2003-05-06,26.08,26.24,25.91,26.1,292600,16.8513997760039,16.9547825967156,16.7415555289978,16.8643226285929,452841.194288585,0.0,1.0
2003-05-07,26.15,26.45,26.13,26.2,135500,16.8966297600653,17.0904725488997,16.8837069074763,16.9289368915377,209706.021278548,0.0,1.0
2003-05-08,25.91,26.31,25.8,26.3,171300,16.7415555289978,17.000012580777,16.6704798397585,16.9935511544825,265111.744981662,0.0,1.0
2003-05-09,26.47,26.5,25.93,26.03,140900,17.1033954014887,17.1227796803721,16.7544783815867,16.8190926445315,218063.309211419,0.0,1.0
2003-05-12,26.79,26.89,26.2,26.25,36400,17.310161042912,17.3747753058568,16.9289368915377,16.9612440230101,56334.3112512115,0.0,1.0
2003-05-13,26.75,26.97,26.73,26.78,45800,17.2843153377341,17.4264667162127,17.2713924851451,17.3036996166175,70882.1828380627,0.0,1.0
2003-05-14,26.73,27.13,26.65,27.1,58300,17.2713924851451,17.5298495369243,17.2197010747893,17.5104652580409,90227.7567567482,0.0,1.0
2003-05-15,27.47,27.6,27.15,27.15,84200,17.7495380309367,17.8335365727649,17.5427723895133,17.5427723895133,130311.785916263,0.0,1.0
2003-05-16,27.39,27.9,27.25,27.81,208400,17.6978466205808,18.0273793615993,17.6073866524581,17.969226524949,322529.408372321,0.0,1.0
2003-05-19,27.21,27.45,27.16,27.4,187800,17.5815409472802,17.7366151783477,17.5492338158078,17.7043080468753,290647.902554327,0.0,1.0
2003-05-20,27.04,27.5,26.8,27.3,160200,17.471696700274,17.7689223098201,17.3166224692065,17.6396937839305,247932.87534187,0.0,1.0
2003-05-21,26.6,27.02,26.5,26.99,220800,17.2552389194089,17.5276900602417,17.190369600163,17.5082292644679,340376.625755884,0.105,1.0
2003-05-22,26.92,26.94,26.55,26.59,243400,17.4628207409958,17.475794604845,17.222804259786,17.2487519874844,375215.899950099,0.0,1.0
2003-05-23,26.81,27.0,26.75,26.93,44700,17.3914644898253,17.5147161963925,17.3525428982778,17.4693076729204,68907.7679859057,0.0,1.0
2003-05-27,27.08,27.19,26.69,26.69,139300,17.5666116517893,17.6379679029597,17.3136213067302,17.3136213067302,214739.420143996,0.0,1.0
2003-05-28,27.76,27.8,27.34,27.34,31300,18.0077230226614,18.0336707503597,17.7352718818286,17.7352718818286,48250.8531981844,0.0,1.0
2003-05-29,27.84,28.21,27.8,27.91,28500,18.0596184780581,18.2996349592679,18.0336707503597,18.1050270015302,43934.4829440337,0.0,1.0
2003-05-30,28.39,28.5,27.9,27.94,101500,18.4163997339105,18.487755985081,18.0985400696056,18.124487797304,156468.421712963,0.0,1.0
2003-06-02,28.61,29.1,28.4,28.4,51800,18.5591122362515,18.8769719005564,18.4228866658351,18.4228866658351,79852.8497017877,0.0,1.0
2003-06-03,28.51,28.75,28.4,28.55,66800,18.4942429170056,18.6499292831958,18.4228866658351,18.520190644704,102976.261777595,0.0,1.0
2003-06-04,29.26,29.54,28.95,28.95,43200,18.9807628113498,19.1623969052383,18.7796679216875,18.7796679216875,66595.426778325,0.0,1.0
2003-06-05,29.36,29.65,29.11,29.65,26200,19.0456321305957,19.2337531564088,18.883458832481,19.2337531564088,40388.8930924101,0.0,1.0
2003-06-06,29.32,29.92,29.3,29.69,117500,19.0196844028974,19.4089003183728,19.0067105390482,19.2597008841072,181133.394593823,0.0,1.0
2003-06-09,28.91,29.2,28.9,29.0,17500,18.7537201939892,18.9418412198023,18.7472332620646,18.8121025813105,26977.3140884418,0.0,1.0
2003-06-10,28.58,29.06,28.38,29.0,41300,18.5396514404777,18.851024172858,18.4099128019859,18.8121025813105,63666.4612487227,0.0,1.0
2003-06-11,29.4,29.4,28.8,29.01,25000,19.0715798582941,19.0715798582941,18.6823639428187,18.8185895132351,38539.0201263454,0.0,1.0
2003-06-12,30.18,30.18,29.83,30.0,60000,19.5775605484121,19.5775605484121,19.3505179310515,19.4607957737695,92493.648303229,0.0,1.0
2003-06-13,29.9,30.17,29.82,30.15,12700,19.3959264545236,19.5710736164875,19.3440309991269,19.5580997526383,19577.8222241835,0.0,1.0
2003-06-16,30.06,30.2,29.91,30.11,24500,19.499717365317,19.5905344122613,19.4024133864482,19.53215202494,37768.2397238186,0.0,1.0
2003-06-17,30.21,30.56,30.14,30.4,67400,19.5970213441859,19.8240639615465,19.5516128207137,19.7202730507531,103901.198260627,0.0,1.0
2003-06-18,30.04,30.26,29.83,30.22,47200,19.4867435014678,19.6294560038088,19.3505179310515,19.6035082761105,72761.6699985403,0.0,1.0
2003-06-19,29.27,30.05,29.27,30.0,66100,18.9872497432744,19.4932304333924,18.9872497432744,19.4607957737695,101897.169214057,0.0,1.0
2003-06-20,29.95,30.13,29.92,29.92,18200,19.4283611141465,19.5451258887891,19.4089003183728,19.4089003183728,28056.4066519795,0.0,1.0
2003-06-23,29.62,29.83,29.47,29.81,61600,19.2142923606351,19.3505179310515,19.1169883817662,19.3375440672023,94960.145591315,0.0,1.0
2003-06-24,29.49,29.93,29.39,29.44,78700,19.1299622456154,19.4153872502974,19.0650929263695,19.0975275859925,121320.835357735,0.0,1.0
2003-06-25,28.76,29.3,27.92,28.17,139300,18.6564162151203,19.0067105390482,18.1115139334548,18.2736872315695,214739.420143997,0.0,1.0
2003-06-26,29.74,29.75,29.08,29.11,59600,19.2921355437301,19.2986224756547,18.8639980367072,18.883458832481,91877.0239812077,0.0,1.0
2003-06-27,29.5,30.36,29.41,30.22,98700,19.13644917754,19.6943253230547,19.0780667902187,19.6035082761105,152152.051458812,0.0,1.0
2003-06-30,30.45,30.62,30.23,30.52,49100,19.752707710376,19.8629855530941,19.609995208035,19.7981162338482,75690.6355281425,0.0,1.0
2003-07-01,30.3,30.58,30.01,30.34,24000,19.6554037315072,19.8370378253957,19.4672827056941,19.6813514592055,36997.4593212916,0.0,1.0
2003-07-02,30.2,30.61,30.06,30.43,173700,19.5905344122613,19.8564986211695,19.499717365317,19.7397338465268,267769.111837848,0.0,1.0
2003-07-03,30.29,30.55,29.98,30.1,24300,19.6489167995826,19.8175770296219,19.4478219099203,19.5256650930154,37459.9275628077,0.0,1.0
2003-07-07,30.57,30.8,30.13,30.2,158700,19.8305508934711,19.9797503277367,19.5451258887891,19.5905344122613,244645.699762041,0.0,1.0
2003-07-08,30.72,30.81,30.51,30.81,11800,19.9278548723399,19.9862372596613,19.7916293019236,19.9862372596613,18190.4174996351,0.0,1.0
2003-07-09,30.17,30.6,30.09,30.6,38600,19.5710736164875,19.8500116892449,19.5191781610908,19.8500116892449,59504.2470750774,0.0,1.0
2003-07-10,29.88,29.92,29.8,29.8,4300,19.3829525906744,19.4089003183728,19.3310571352777,19.3310571352777,6628.71146173141,0.0,1.0
2003-07-11,29.95,30.05,29.81,30.0,3900,19.4283611141465,19.4932304333924,19.3375440672023,19.4607957737695,6012.0871397099,0.0,1.0
2003-07-14,29.93,30.34,29.8,30.1,37300,19.4153872502974,19.6813514592055,19.3310571352777,19.5256650930154,57500.2180285072,0.0,1.0
2003-07-15,29.65,30.15,29.65,30.01,44100,19.2337531564088,19.5580997526383,19.2337531564088,19.4672827056941,67982.8315028735,0.0,1.0
2003-07-16,29.51,29.74,29.46,29.66,50200,19.1429361094646,19.2921355437301,19.1105014498416,19.2402400883334,77386.3524137015,0.0,1.0
2003-07-17,29.24,29.53,29.11,29.46,84800,18.9677889475007,19.1559099733138,18.883458832481,19.1105014498416,130724.356268563,0.0,1.0
2003-07-18,29.46,29.46,29.0,29.23,20700,19.1105014498416,19.1105014498416,18.8121025813105,18.9613020155761,31910.3086646141,0.0,1.0
2003-07-21,29.69,29.69,29.39,29.45,7700,19.2597008841072,19.2597008841072,19.0650929263695,19.104014517917,11870.0181989144,0.0,1.0
2003-07-22,30.5,30.6,29.69,29.71,62800,19.785142369999,19.8500116892449,19.2597008841072,19.2726747479564,96810.0185573796,0.0,1.0
2003-07-23,30.5,30.61,30.25,30.6,29500,19.785142369999,19.8564986211695,19.6229690718842,19.8500116892449,45476.0437490875,0.0,1.0
2003-07-24,30.36,30.76,30.34,30.55,54400,19.6943253230547,19.9538026000383,19.6813514592055,19.8175770296219,83860.9077949277,0.0,1.0
2003-07-25,30.66,30.73,30.38,30.53,72600,19.8889332807924,19.9343418042645,19.7072991869039,19.8046031657727,111917.314446907,0.0,1.0
2003-07-28,31.39,31.45,31.0,31.12,41300,20.3624793112875,20.401400902835,20.1094889662285,20.1873321493235,63666.4612487225,0.0,1.0
2003-07-29,31.69,31.93,31.48,31.54,70400,20.5570872690252,20.7127736352153,20.4208616986088,20.4597832901563,108525.880675789,0.0,1.0
2003-07-30,31.45,31.71,31.37,31.71,9600,20.401400902835,20.5700611328743,20.3495054474383,20.5700611328743,14798.9837285166,0.0,1.0
2003-07-31,32.0,32.27,31.53,31.66,43300,20.7581821586874,20.9333293206514,20.4532963582317,20.5376264732514,66749.5828588304,0.0,1.0
2003-08-01,31.76,32.0,31.76,31.89,26100,20.6024957924973,20.7581821586874,20.6024957924973,20.686825907517,40234.7370119046,0.0,1.0
2003-08-04,31.6,31.89,31.2,31.89,26700,20.4987048817039,20.686825907517,20.2392276047203,20.686825907517,41159.6734949368,0.0,1.0
2003-08-05,31.4,31.9,31.4,31.75,52100,20.3689662432121,20.6933128394415,20.3689662432121,20.5960088605727,80315.3179433037,0.0,1.0
2003-08-06,31.75,31.92,31.51,31.62,35400,20.5960088605727,20.7062867032907,20.4403224943825,20.511678745553,54571.2524989051,0.0,1.0
2003-08-07,32.02,32.25,31.8,31.8,9100,20.7711560225366,20.9203554568022,20.6284435201956,20.6284435201956,14028.2033259898,0.0,1.0
2003-08-08,31.79,32.06,31.58,31.98,39700,20.6219565882711,20.797103750235,20.4857310178547,20.7452082948383,61199.9639606364,0.0,1.0
2003-08-11,31.69,31.76,31.51,31.76,8900,20.5570872690252,20.6024957924973,20.4403224943825,20.6024957924973,13719.8911649789,0.0,1.0
2003-08-12,32.12,32.12,31.47,31.77,46300,20.8360253417825,20.8360253417825,20.4143747666842,20.6089827244219,71374.2652739918,0.0,1.0
2003-08-13,32.11,32.42,32.02,32.32,25500,20.8295384098579,21.0306332995202,20.7711560225366,20.9657639802743,39309.8005288724,0.0,1.0
2003-08-14,32.7,32.73,32.44,32.65,25000,21.2122673934087,21.2317281891825,21.0436071633694,21.1798327337858,38539.0201263455,0.0,1.0
2003-08-15,33.0,33.49,32.85,33.4,46800,21.4068753511464,21.7247350154513,21.3095713722776,21.66635262813,72145.0456765187,0.0,1.0
2003-08-18,33.73,33.85,33.4,33.48,60900,21.8804213816415,21.9582645647366,21.66635262813,21.7182480835267,93881.0530277774,0.0,1.0
2003-08-19,33.75,33.85,33.4,33.8,67700,21.8933952454907,21.9582645647366,21.66635262813,21.9258299051136,104363.666502143,0.0,1.0
2003-08-20,33.8,33.86,33.62,33.7,24900,21.9939426903218,22.0329851921389,21.8768151848704,21.9288718539599,38265.9904070017,0.105,1.0
2003-08-21,33.71,33.98,33.69,33.69,50900,21.9353789375961,22.1110701957732,21.9223647703237,21.9223647703237,78222.4462536702,0.0,1.0
2003-08-22,33.5,33.98,33.35,33.83,26900,21.7987301812361,22.1110701957732,21.7011239266933,22.0134639412304,41339.5639336685,0.0,1.0
2003-08-25,33.22,33.45,33.21,33.4,27200,21.6165318394228,21.7661947630552,21.6100247557866,21.7336593448742,41800.5999626685,0.0,1.0
2003-08-26,32.96,33.0,32.6,32.93,14400,21.4473476648819,21.4733759994266,21.213092653979,21.4278264139733,22129.729392001,0.0,1.0
2003-08-27,32.96,32.96,32.96,32.96,14900,21.4473476648819,21.4473476648819,21.4473476648819,21.4473476648819,22898.1227736677,0.0,1.0
2003-08-28,32.52,32.93,32.0,32.64,113200,21.1610359848895,21.4278264139733,20.8226676358076,21.2391209885238,173964.261609341,0.0,1.0
2003-08-29,32.67,32.76,32.38,32.38,35000,21.2586422394324,21.3172059921581,21.0699368139828,21.0699368139828,53787.536716669,0.0,1.0
2003-09-02,32.55,32.55,32.0,32.0,25800,21.1805572357981,21.1805572357981,20.8226676358076,20.8226676358076,39649.0984940017,0.0,1.0
2003-09-03,33.1,33.66,33.1,33.55,109700,21.5384468357885,21.9028435194151,21.5384468357885,21.8312655994171,168585.507937674,0.0,1.0
2003-09-04,32.95,33.3,32.79,33.15,58900,21.4408405812457,21.6685885085123,21.3367272430666,21.5709822539695,90516.7403603373,0.0,1.0
2003-09-05,32.95,33.29,32.7,33.1,57400,21.4408405812457,21.6620814248761,21.2781634903409,21.5384468357885,88211.5602153372,0.0,1.0
2003-09-08,32.9,33.04,32.85,32.93,6400,21.4083051630647,21.4994043339714,21.3757697448838,21.4278264139733,9835.43528533378,0.0,1.0
2003-09-09,32.3,32.7,32.14,32.7,20900,21.0178801448933,21.2781634903409,20.9137668067143,21.2781634903409,32118.8433536681,0.0,1.0
2003-09-10,31.35,32.06,31.35,32.05,115900,20.3997071994553,20.8617101376248,20.3997071994553,20.8552030539886,178113.585870341,0.0,1.0
2003-09-11,31.33,31.49,31.21,31.26,45100,20.3866930321829,20.4908063703619,20.3086080285486,20.3411434467296,69309.0830263365,0.0,1.0
2003-09-12,32.21,32.31,31.6,31.81,71200,20.9593163921676,21.0243872285295,20.56238429036,20.69903304672,109419.217549338,0.0,1.0
2003-09-15,33.07,33.15,32.76,32.93,110200,21.5189255848799,21.5709822539695,21.3172059921581,21.4278264139733,169353.901319341,0.0,1.0
2003-09-16,33.41,33.51,33.2,33.2,35700,21.7401664285104,21.8052372648723,21.6035176721504,21.6035176721504,54863.2874510025,0.0,1.0
2003-09-17,33.25,33.94,33.04,33.94,56000,21.6360530903314,22.0850418612285,21.4994043339714,22.0850418612285,86060.0587466704,0.0,1.0
2003-09-18,33.53,33.74,32.76,33.08,70900,21.8182514321447,21.9549001885047,21.3172059921581,21.5254326685161,108958.181520338,0.0,1.0
2003-09-19,33.5,34.12,33.39,34.12,123800,21.7987301812361,22.2021693666799,21.727152261238,22.2021693666799,190254.201300675,0.0,1.0
2003-09-22,33.47,33.57,32.52,33.46,54100,21.7792089303275,21.8442797666894,21.1610359848895,21.7727018466914,83140.1638963372,0.0,1.0
2003-09-23,34.1,34.24,33.88,34.06,58500,22.1891551994075,22.2802543703142,22.0459993594113,22.1631268648627,89902.0256550041,0.0,1.0
2003-09-24,32.8,34.54,32.75,34.52,210400,21.3432343267028,22.4754668793999,21.3106989085219,22.4624527121275,323339.935005348,0.0,1.0
2003-09-25,32.92,33.44,32.89,33.05,89800,21.4213193303371,21.759687679419,21.4017980794285,21.5059114176076,138003.45134734,0.0,1.0
2003-09-26,31.96,33.26,31.84,33.11,78400,20.7966393012629,21.6425601739676,20.7185542976286,21.5449539194247,120484.082245339,0.0,1.0
2003-09-29,32.15,32.49,32.02,32.48,57700,20.9202738903505,21.1415147339809,20.83568180308,21.1350076503447,88672.5962443372,0.0,1.0
2003-09-30,31.84,32.13,31.76,32.07,17500,20.7185542976286,20.9072597230781,20.6664976285391,20.868217221261,26893.7683583345,0.0,1.0
2003-10-01,32.78,32.82,31.9,31.9,36300,21.3302201594304,21.3562484939752,20.7575967994457,20.7575967994457,55785.3595090026,0.0,1.0
2003-10-02,32.5,32.9,32.4,32.68,128300,21.1480218176171,21.4083051630647,21.0829509812552,21.2651493230685,197169.741735676,0.0,1.0
2003-10-03,32.95,33.37,32.85,33.26,68300,21.4408405812457,21.7141380939656,21.3757697448838,21.6425601739676,104962.535935671,0.0,1.0
2003-10-06,33.35,33.65,33.28,33.38,23400,21.7011239266933,21.896336435779,21.6555743412399,21.7206451776018,35960.8102620016,0.0,1.0
2003-10-07,33.1,33.36,32.84,33.36,50400,21.5384468357885,21.7076310103295,21.3692626612476,21.7076310103295,77454.0528720036,0.0,1.0
2003-10-08,33.48,33.58,33.39,33.48,30900,21.7857160139637,21.8507868503256,21.727152261238,21.7857160139637,47486.7109870022,0.0,1.0
2003-10-09,33.29,33.54,33.03,33.29,77400,21.6620814248761,21.8247585157809,21.4928972503352,21.6620814248761,118947.295482005,0.0,1.0
2003-10-10,33.03,33.28,32.89,33.15,83400,21.4928972503352,21.6555743412399,21.4017980794285,21.5709822539695,128168.016062006,0.0,1.0
2003-10-13,33.36,33.51,33.28,33.3,23100,21.7076310103295,21.8052372648723,21.6555743412399,21.6685885085123,35499.7742330015,0.0,1.0
2003-10-14,33.29,33.38,33.03,33.26,28000,21.6620814248761,21.7206451776018,21.4928972503352,21.6425601739676,43030.0293733353,0.0,1.0
2003-10-15,33.06,33.64,33.05,33.61,95200,21.5124185012438,21.8898293521428,21.5059114176076,21.8703081012342,146302.09986934,0.0,1.0
2003-10-16,33.62,33.8,33.18,33.42,134800,21.8768151848704,21.9939426903218,21.590503504878,21.7466735121466,207158.855697343,0.0,1.0
2003-10-17,33.0,33.33,32.83,33.29,45300,21.4733759994266,21.6881097594209,21.3627555776114,21.6620814248761,69616.4403790032,0.0,1.0
2003-10-20,32.76,33.04,32.62,33.04,26300,21.3172059921581,21.4994043339714,21.2261068212514,21.4994043339714,40417.4918756684,0.0,1.0
2003-10-21,32.41,32.86,32.4,32.86,19000,21.0894580648914,21.38227682852,21.0829509812552,21.38227682852,29198.9485033347,0.0,1.0
2003-10-22,31.94,32.51,31.91,32.34,59400,20.7836251339905,21.1545289012533,20.7641038830819,21.0439084794381,91285.1337420041,0.0,1.0
2003-10-23,32.3,32.32,31.87,31.88,34400,21.0178801448933,21.0308943121657,20.7380755485372,20.7445826321733,52865.4646586691,0.0,1.0
2003-10-24,32.55,32.61,32.23,32.5,20600,21.1805572357981,21.2195997376152,20.97233055944,21.1480218176171,31657.807324668,0.0,1.0
2003-10-27,33.09,33.12,32.4,32.53,44800,21.5319397521523,21.5514610030609,21.0829509812552,21.1675430685257,68848.0469973365,0.0,1.0
2003-10-28,33.4,33.41,33.1,33.1,37900,21.7336593448742,21.7401664285104,21.5384468357885,21.5384468357885,58244.218330336,0.0,1.0
2003-10-29,33.65,33.73,33.43,33.6,41200,21.896336435779,21.9483931048685,21.7531805957828,21.863801017598,63315.6146493361,0.0,1.0
2003-10-30,34.09,34.44,34.06,34.34,79300,22.1826481157713,22.410396043038,22.1631268648627,22.3453252066761,121867.190332339,0.0,1.0
2003-10-31,34.35,34.5,34.19,34.27,94500,22.3518322903123,22.4494385448551,22.2477189521332,22.2997756212227,145226.349135006,0.0,1.0
2003-11-03,34.36,34.76,34.32,34.76,61300,22.3583393739484,22.618622719396,22.3323110394037,22.618622719396,94205.0285923378,0.0,1.0
2003-11-04,34.66,34.92,34.63,34.63,95700,22.5535518830341,22.7227360575751,22.5340306321256,22.5340306321256,147070.493251007,0.0,1.0
2003-11-05,34.01,34.31,33.85,34.18,35100,22.1305914466818,22.3258039557675,22.0264781085028,22.241211868497,53941.2153930024,0.0,1.0
2003-11-06,34.34,34.46,33.98,34.06,14400,22.3453252066761,22.4234102103103,22.1110701957732,22.1631268648627,22129.729392001,0.0,1.0
2003-11-07,35.22,35.36,34.8,34.8,44000,22.9179485666608,23.0090477375674,22.6446510539408,22.6446510539408,67618.6175866696,0.0,1.0
2003-11-10,34.97,35.34,34.97,35.3,25000,22.755271475756,22.9960335702951,22.755271475756,22.9700052357503,38419.6690833351,0.0,1.0
2003-11-11,34.89,35.1,34.79,34.94,22900,22.7032148066665,22.8398635630265,22.6381439703046,22.7357502248475,35192.4168803349,0.0,1.0
2003-11-12,35.28,35.36,35.04,35.1,12900,22.9569910684779,23.0090477375674,22.8008210612094,22.8398635630265,19824.5492470009,0.0,1.0
2003-11-13,35.64,35.71,35.55,35.6,10000,23.1912460793807,23.2367956648341,23.132682326655,23.165217744836,15367.8676333341,0.0,1.0
2003-11-14,34.8,35.53,34.58,35.49,64300,22.6446510539408,23.1196681593827,22.5014952139446,23.0936398248379,98815.3888823377,0.0,1.0
2003-11-17,34.6,34.79,34.39,34.78,8700,22.514509381217,22.6381439703046,22.377860624857,22.6316368866684,13370.0448410006,0.0,1.0
2003-11-18,34.07,34.5,33.95,34.5,29500,22.1696339484989,22.4494385448551,22.0915489448647,22.4494385448551,45335.2095183355,0.0,1.0
2003-11-19,33.91,34.02,33.7,34.02,17200,22.1468591557723,22.2187009283212,22.0097066809061,22.2187009283212,26335.6531008589,0.125,1.0
2003-11-20,33.75,33.9,33.7,33.81,19200,22.0423620320647,22.1403280855405,22.0097066809061,22.081548453455,29397.9383451449,0.0,1.0
2003-11-21,34.11,34.14,33.96,34.0,18200,22.2774805604067,22.2970737711019,22.1795145069309,22.2056387878578,27866.7957230019,0.0,1.0
2003-11-24,34.33,34.33,34.0,34.1,20700,22.4211641055046,22.4211641055046,22.2056387878578,22.270949490175,31694.6522783593,0.0,1.0
2003-11-25,34.39,34.57,34.14,34.31,41400,22.460350526895,22.577909791066,22.2970737711019,22.4081019650412,63389.3045567185,0.0,1.0
2003-11-26,34.76,34.76,34.41,34.41,19900,22.7020001254687,22.7020001254687,22.4734126673584,22.4734126673584,30469.7381806449,0.0,1.0
2003-11-28,35.14,35.16,34.91,35.16,13600,22.9501807942742,22.9632429347376,22.7999661789446,22.9632429347376,20823.5396611443,0.0,1.0
2003-12-01,35.26,35.4,35.13,35.31,12400,23.0285536370549,23.119988620299,22.9436497240425,23.0612089882135,18986.1685145727,0.0,1.0
2003-12-02,35.38,35.45,35.27,35.33,22200,23.1069264798355,23.1526439714576,23.0350847072866,23.0742711286769,33991.3662115738,0.0,1.0
2003-12-03,35.42,35.68,35.42,35.45,28800,23.1330507607624,23.3028585867872,23.1330507607624,23.1526439714576,44096.9075177173,0.0,1.0
2003-12-04,35.55,35.55,35.31,35.45,19900,23.2179546737748,23.2179546737748,23.0612089882135,23.1526439714576,30469.738180645,0.0,1.0
2003-12-05,35.49,35.78,35.3,35.75,30600,23.1787682523845,23.3681692891044,23.0546779179817,23.3485760784093,46852.9642375746,0.0,1.0
2003-12-08,35.9,35.9,35.6,35.7,18800,23.4465421318851,23.4465421318851,23.2506100249334,23.3159207272507,28785.4812962877,0.0,1.0
2003-12-09,37.42,37.71,37.0,37.15,36800,24.439264807107,24.628665843827,24.1649598573746,24.2629259108505,56346.048494861,0.0,1.0
2003-12-10,37.4,37.46,37.33,37.4,13600,24.4262026666436,24.4653890880339,24.3804851750215,24.4262026666436,20823.5396611442,0.0,1.0
2003-12-11,38.6,38.6,38.13,38.26,52100,25.2099310944503,25.2099310944503,24.9029707935593,24.9878747065717,79772.5306136483,0.0,1.0
2003-12-12,38.82,39.1,38.48,39.1,50600,25.3536146395482,25.5364846060364,25.1315582516696,25.5364846060364,77475.8166804338,0.0,1.0
2003-12-15,38.8,39.14,38.8,39.14,20600,25.3405524990848,25.5626088869633,25.3405524990848,25.5626088869633,31541.5380161449,0.0,1.0
2003-12-16,38.65,38.8,38.34,38.78,182200,25.2425864456089,25.3405524990848,25.0401232684255,25.3274903586213,278974.185754448,0.0,1.0
2003-12-17,38.51,38.64,38.36,38.64,263500,25.1511514623648,25.2360553753772,25.053185408889,25.2360553753772,403456.08093467,0.0,1.0
2003-12-18,39.29,39.34,37.81,37.9,48100,25.6605749404392,25.6932302915978,24.6939765461442,24.7527561782297,73647.9601250764,0.0,1.0
2003-12-19,39.99,40.1,39.54,39.54,19000,26.1177498566598,26.1895916292087,25.8238516962322,25.8238516962322,29091.7098207162,0.0,1.0
2003-12-22,39.83,39.97,39.51,39.97,48600,26.0132527329522,26.1046877161963,25.8042584855371,26.1046877161963,74413.5314361479,0.0,1.0
2003-12-23,39.46,39.9,39.13,39.9,96300,25.7716031343785,26.0589702245743,25.5560778167316,26.0589702245743,147449.034512367,0.0,1.0
2003-12-24,39.15,39.62,39.05,39.6,37600,25.5691399571951,25.876100258086,25.5038292548778,25.8630381176226,57570.9625925752,0.0,1.0
2003-12-26,39.59,39.6,39.25,39.25,13300,25.8565070473909,25.8630381176226,25.6344506595123,25.6344506595123,20364.1968745014,0.0,1.0
2003-12-29,39.98,40.24,39.76,40.24,29400,26.1112187864281,26.2810266124529,25.9675352413302,26.2810266124529,45015.593091003,0.0,1.0
2003-12-30,40.27,40.57,40.12,40.57,46200,26.300619823148,26.4965519300997,26.2026537696722,26.4965519300997,70738.7891430049,0.0,1.0
2003-12-31,40.16,40.67,40.08,40.28,63300,26.2287780505991,26.5618626324169,26.1765294887453,26.3071508933797,96921.3279816493,0.0,1.0
2004-01-02,40.35,40.75,40.25,40.25,39400,26.3528683850018,26.6141111942707,26.2875576826846,26.2875576826846,60327.0193124327,0.0,1.0
2004-01-05,41.22,41.32,40.76,40.76,31800,26.9210714951617,26.9863821974789,26.6206422645024,26.6206422645024,48690.3353841461,0.0,1.0
2004-01-06,40.85,41.28,40.85,41.17,88900,26.6794218965879,26.960257916552,26.6794218965879,26.8884161440031,136118.579108509,0.0,1.0
2004-01-07,41.43,41.44,40.98,41.22,63600,27.0582239700279,27.0647550402596,26.7643258096003,26.9210714951617,97380.6707682922,0.0,1.0
2004-01-08,42.02,42.02,41.71,41.75,89700,27.4435571136995,27.4435571136995,27.2410939365161,27.267218217443,137343.493206224,0.0,1.0
2004-01-09,41.94,42.21,41.9,41.96,48000,27.3913085518457,27.5676474481023,27.3651842709188,27.4043706923092,73494.8458628622,0.0,1.0
2004-01-12,41.56,41.86,41.2,41.86,34300,27.1431278830403,27.339059989992,26.9080093546982,27.339059989992,52518.1919395035,0.0,1.0
2004-01-13,41.38,41.54,41.23,41.54,23000,27.0255686188693,27.1300657425768,26.9276025653934,27.1300657425768,35216.280309288,0.0,1.0
2004-01-14,42.9,42.98,42.2,42.45,35100,28.0182912940911,28.0705398559449,27.5611163778705,27.7243931336636,53743.106037218,0.0,1.0
2004-01-15,43.51,43.72,43.01,43.07,35200,28.4166865782262,28.5538390530924,28.0901330666401,28.1293194880304,53896.2202994323,0.0,1.0
2004-01-16,44.16,44.19,43.78,43.78,63800,28.8412061432882,28.8607993539834,28.5930254744827,28.5930254744827,97686.899292721,0.0,1.0
2004-01-20,44.62,44.79,44.34,44.68,47000,29.1416353739475,29.2526635678868,28.9587654074592,29.1808217953378,71963.7032407191,0.0,1.0
2004-01-21,44.75,45.09,44.63,45.09,94500,29.2265392869599,29.4485956748384,29.1481664441792,29.4485956748384,144692.97779251,0.0,1.0
2004-01-22,44.78,44.95,44.71,44.85,19800,29.246132497655,29.3571606915943,29.200415006033,29.2918499892771,30316.6239184307,0.0,1.0
2004-01-23,44.46,45.0,44.24,44.78,17500,29.0371382502399,29.3898160427529,28.893454705142,29.246132497655,26794.9958875018,0.0,1.0
2004-01-26,44.89,44.9,44.34,44.49,58600,29.317974270204,29.3245053404357,28.9587654074592,29.0567314609351,89724.9576575775,0.0,1.0
2004-01-27,44.5,44.87,44.39,44.4,67600,29.0632625311668,29.3049121297405,28.9914207586178,28.9979518288496,103505.241256864,0.0,1.0
2004-01-28,44.57,45.36,44.56,45.3,115300,29.1089800227889,29.624934571095,29.1024489525571,29.5857481497046,176540.744333083,0.0,1.0
2004-01-29,46.19,46.31,45.67,45.79,81500,30.167013400328,30.2453862431086,29.8273977482784,29.905770591059,124788.123704651,0.0,1.0
2004-01-30,45.63,46.41,45.44,46.41,93800,29.8012734673515,30.3106969454259,29.6771831329487,30.3106969454259,143621.17795701,0.0,1.0
2004-02-02,46.11,46.32,45.98,45.98,10600,30.1147648384742,30.2519173133404,30.0298609254618,30.0298609254618,16230.1117947154,0.0,1.0
2004-02-03,46.06,46.8,46.04,46.74,50100,30.0821094873156,30.5654086844631,30.0690473468521,30.5262222630727,76710.2453693623,0.0,1.0
2004-02-04,45.18,45.78,45.12,45.78,15800,29.507375306924,29.8992395208273,29.4681888855336,29.8992395208273,24192.0534298587,0.0,1.0
2004-02-05,45.86,46.1,45.7,45.75,32500,29.9514880826811,30.1082337682425,29.8469909589735,29.8796463101322,49762.1352196462,0.0,1.0
2004-02-06,45.86,46.44,45.51,46.32,71600,29.9514880826811,30.330290156121,29.7229006245708,30.2519173133404,109629.811745436,0.0,1.0
2004-02-09,46.07,46.45,46.01,46.4,22800,30.0886405575473,30.3368212263528,30.0494541361569,30.3041658751941,34910.0517848595,0.0,1.0
2004-02-10,46.06,46.43,45.72,46.4,35200,30.0821094873156,30.3237590858893,29.860053099437,30.3041658751941,53896.2202994322,0.0,1.0
2004-02-11,46.17,46.17,45.51,45.82,15000,30.1539512598645,30.1539512598645,29.7229006245708,29.9253638017542,22967.1393321444,0.0,1.0
2004-02-12,46.03,46.78,45.99,46.7,19600,30.0625162766204,30.5523465439996,30.0363919956935,30.5000979821458,30010.395394002,0.0,1.0
2004-02-13,46.6,47.1,46.38,46.9,60400,30.4347872798286,30.7613407914147,30.2911037347307,30.6307193867803,92481.0143774349,0.0,1.0
2004-02-17,48.55,48.99,48.42,48.9,34800,31.7083459750146,31.9957130652104,31.6234420620022,31.9369334331249,53283.763250575,0.0,1.0
2004-02-18,48.15,49.21,48.15,49.1,26700,31.5287415436422,32.2228322193693,31.5287415436422,32.1508039416995,40775.6522162631,0.125,1.0
2004-02-19,48.1,48.43,48.0,48.27,20800,31.4960014174286,31.712086250438,31.4305211650015,31.6073178465547,31765.3021010589,0.0,1.0
2004-02-20,47.22,48.1,47.22,48.1,27300,30.9197751960703,31.4960014174286,30.9197751960703,31.4960014174286,41691.9590076398,0.0,1.0
2004-02-23,47.11,47.32,46.88,47.09,145100,30.8477469184005,30.9852554484974,30.6971423378182,30.8346508679151,221593.525714598,0.0,1.0
2004-02-24,47.65,47.71,46.8,46.86,29900,31.2013402815067,31.240628432963,30.6447581358765,30.6840462873328,45662.6217702722,0.0,1.0
2004-02-25,48.3,48.4,47.3,47.34,177800,31.6269619222828,31.6924421747099,30.9721593980119,30.9983514989828,271532.245844629,0.0,1.0
2004-02-26,47.53,47.74,47.28,47.52,550900,31.1227639785942,31.2602725086911,30.9590633475265,31.1162159533515,841322.352282374,0.0,1.0
2004-02-27,46.96,47.32,46.68,46.9,281400,30.7495265397598,30.9852554484974,30.566181832964,30.7102383883036,429747.885155673,0.0,1.0
2004-03-01,47.3,47.41,46.65,46.8,177000,30.9721593980119,31.0441876756817,30.5465377572359,30.6447581358765,270310.503456127,0.0,1.0
2004-03-02,47.0,47.31,46.9,47.0,173900,30.7757186407307,30.9787074232547,30.7102383883036,30.7757186407307,265576.25170068,0.0,1.0
2004-03-03,47.35,47.35,46.44,46.7,176900,31.0048995242255,31.0048995242255,30.409029227139,30.5792778834494,270157.785657563,0.0,1.0
2004-03-04,47.2,47.3352,46.75,46.85,270800,30.9066791455849,30.9952084468663,30.612018009663,30.6774982620901,413559.798508016,0.0,1.0
2004-03-05,47.63,47.66,46.7,46.85,146400,31.1882442310213,31.2078883067494,30.5792778834494,30.6774982620901,223578.857095915,0.0,1.0
2004-03-08,47.1,47.66,47.0,47.45,25100,30.8411988931578,31.2078883067494,30.7757186407307,31.0703797766526,38332.1674392585,0.0,1.0
2004-03-09,46.9,46.92,46.59,46.69,30200,30.7102383883036,30.723334438789,30.5072496057796,30.5727298582067,46120.7751659605,0.0,1.0
2004-03-10,46.9,46.9,46.9,46.9,42900,30.7102383883036,30.7102383883036,30.7102383883036,30.7102383883036,65515.935583434,0.0,1.0
2004-03-11,44.19,45.38,44.12,44.83,51900,28.9357235475295,29.7149385514119,28.8898873708306,29.3547971630629,79260.5374540846,0.0,1.0
2004-03-12,44.4,44.44,43.83,44.06,40600,29.0732320776264,29.0994241785973,28.699994638792,28.8505992193743,62003.42621649,0.0,1.0
2004-03-15,42.35,43.74,42.35,43.7,31400,27.7308869028712,28.6410624116077,27.7308869028712,28.6148703106368,47953.3887487138,0.0,1.0
2004-03-16,43.1,43.63,42.95,43.63,56200,28.2219887960743,28.5690341339379,28.1237684174337,28.5690341339379,85827.4027922842,0.0,1.0
2004-03-17,44.68,44.85,44.05,44.19,24500,29.2565767844223,29.3678932135483,28.8440511941316,28.9357235475295,37415.8606478818,0.0,1.0
2004-03-18,44.82,44.97,44.08,44.93,28100,29.3482491378202,29.4464695164608,28.8636952698598,29.42027741549,42913.7013961421,0.0,1.0
2004-03-19,45.02,45.72,44.85,44.95,38000,29.4792096426744,29.937571409664,29.3678932135483,29.4333734659754,58032.7634538576,0.0,1.0
2004-03-22,44.4,45.96,44.3,45.96,33900,29.0732320776264,30.094724015489,29.0077518251993,30.094724015489,51771.3337127836,0.0,1.0
2004-03-23,44.65,45.01,44.5,44.89,27600,29.2369327086941,29.4726616174317,29.1387123300535,29.3940853145192,42150.1124033282,0.0,1.0
2004-03-24,44.52,44.8,44.04,44.4,41900,29.1518083805389,29.3351530873348,28.8375031688889,29.0732320776264,63988.7575978062,0.0,1.0
2004-03-25,45.14,45.28,44.3,44.3,13100,29.5577859455869,29.6494582989848,29.0077518251993,29.0077518251993,20006.0316117246,0.0,1.0
2004-03-26,45.68,45.86,45.38,45.45,28900,29.9113793086931,30.0292437630619,29.7149385514119,29.7607747281108,44135.4437846444,0.0,1.0
2004-03-29,46.35,46.98,46.3,46.43,16300,30.3500969999546,30.7626225902453,30.3173568737411,30.4024812018963,24893.0011657337,0.0,1.0
2004-03-30,46.65,46.72,46.38,46.59,26700,30.5465377572359,30.5923739339348,30.3697410756827,30.5072496057796,40775.6522162631,0.0,1.0
2004-03-31,46.9,47.27,46.9,47.2,34700,30.7102383883036,30.9525153222838,30.7102383883036,30.9066791455849,52993.0761012858,0.0,1.0
2004-04-01,47.4,47.4,47.0,47.29,12900,31.037639650439,31.037639650439,30.7757186407307,30.9656113727692,19700.596014599,0.0,1.0
2004-04-02,47.75,47.8,47.39,47.77,14800,31.2668205339338,31.2995606601474,31.0310916251963,31.2799165844192,22602.2341872919,0.0,1.0
2004-04-05,47.8,47.8,46.83,46.96,10300,31.2995606601474,31.2995606601474,30.6644022116046,30.7495265397598,15729.9332519667,0.0,1.0
2004-04-06,47.95,48.05,47.56,47.65,8300,31.397781038788,31.4632612912151,31.1424080543224,31.2013402815067,12675.577280711,0.0,1.0
2004-04-07,47.54,47.89,47.4,47.89,29900,31.1293120038369,31.3584928873317,31.037639650439,31.3584928873317,45662.6217702722,0.0,1.0
2004-04-08,47.38,47.8,47.37,47.7,13400,31.0245435999536,31.2995606601474,31.0179955747109,31.2340804077203,20464.185007413,0.0,1.0
2004-04-12,47.54,47.7,47.44,47.5,4700,31.1293120038369,31.2340804077203,31.0638317514099,31.1031199028661,7177.73653245082,0.0,1.0
2004-04-13,46.7,47.68,46.7,47.4,14000,30.5792778834494,31.2209843572349,30.5792778834494,31.037639650439,21380.4917987897,0.0,1.0
2004-04-14,45.72,46.08,45.71,46.0,19600,29.937571409664,30.1733003184015,29.9310233844213,30.1209161164598,29932.6885183055,0.0,1.0
2004-04-15,45.73,45.73,45.2,45.66,28400,29.9441194349067,29.9441194349067,29.5970740970431,29.8982832582077,43371.8547918304,0.0,1.0
2004-04-16,46.02,46.09,45.65,45.82,17500,30.1340121669452,30.1798483436442,29.891735232965,30.0030516620911,26725.6147484871,0.0,1.0
2004-04-19,45.95,46.02,45.44,45.6,19500,30.0881759902463,30.1340121669452,29.7542267028681,29.8589951067515,29779.9707197427,0.0,1.0
2004-04-20,45.71,46.16,45.7,45.8,6900,29.9310233844213,30.2256845203432,29.9244753591786,29.9899556116056,10537.528100832,0.0,1.0
2004-04-21,45.55,45.85,44.56,45.85,21300,29.8262549805379,30.0226957378192,29.1780004815098,30.0226957378192,32528.8910938728,0.0,1.0
2004-04-22,45.95,46.06,44.99,45.03,26800,30.0881759902463,30.1602042679161,29.4595655669462,29.4857576679171,40928.3700148259,0.0,1.0
2004-04-23,45.83,45.85,45.49,45.7,13500,30.0095996873338,30.0226957378192,29.7869668290817,29.9244753591786,20616.9028059757,0.0,1.0
2004-04-26,45.61,46.5,45.45,46.28,69900,29.8655431319942,30.4483173785952,29.7607747281108,30.3042608232557,106749.741195385,0.0,1.0
2004-04-27,45.55,46.0,44.9,45.88,39900,29.8262549805379,30.1209161164598,29.4006333397619,30.0423398135473,60934.4016265505,0.0,1.0
2004-04-28,45.36,45.85,45.36,45.75,10000,29.7018425009265,30.0226957378192,29.7018425009265,29.9572154853921,15271.7798562783,0.0,1.0
2004-04-29,44.98,45.33,44.68,45.33,6700,29.4530175417035,29.6821984251983,29.2565767844223,29.6821984251983,10232.0925037065,0.0,1.0
2004-04-30,44.51,45.13,44.5,45.04,12800,29.1452603552962,29.5512379203442,29.1387123300535,29.4923056931598,19547.8782160363,0.0,1.0
2004-05-03,44.69,44.75,44.4,44.51,9200,29.263124809665,29.3024129611212,29.0732320776264,29.1452603552962,14050.037467776,0.0,1.0
2004-05-04,44.65,45.1,44.5,44.98,56300,29.2369327086941,29.531593844616,29.1387123300535,29.4530175417035,85980.1205908471,0.0,1.0
2004-05-05,44.93,45.06,44.68,44.68,29800,29.42027741549,29.5054017436452,29.2565767844223,29.2565767844223,45509.9039717094,0.0,1.0
2004-05-06,44.65,44.66,43.9,43.9,35400,29.2369327086941,29.2434807339369,28.745830815491,28.745830815491,54062.1006912253,0.0,1.0
2004-05-07,43.15,43.86,43.11,43.74,21600,28.2547289222878,28.7196387145202,28.228536821317,28.6410624116077,32987.0444895612,0.0,1.0
2004-05-10,41.92,42.25,41.56,41.7,40700,27.4493218174347,27.6654066504441,27.2135929086972,27.3052652620951,62156.1440150527,0.0,1.0
2004-05-11,42.09,42.29,41.47,41.47,43200,27.5606382465607,27.6915987514149,27.1546606815128,27.1546606815128,65974.0889791224,0.0,1.0
2004-05-12,42.52,42.83,42.0,42.77,30600,27.8422033319972,28.0451921145212,27.5017060193764,28.0059039630649,46731.6463602117,0.0,1.0
2004-05-13,42.0,42.06,41.52,41.83,25200,27.5017060193764,27.5409941708326,27.1874008077263,27.3903895902503,38484.8852378213,0.0,1.0
2004-05-14,42.32,42.65,41.82,41.99,16400,27.711242827143,27.9273276601524,27.3838415650076,27.4951579941336,25045.7189642965,0.0,1.0
2004-05-17,41.45,41.57,41.2,41.49,20500,27.1415646310274,27.2201409339399,26.9778639999597,27.1677567319982,31307.1487053705,0.0,1.0
2004-05-18,41.6,41.76,41.45,41.45,9100,27.239785009668,27.3445534135513,27.1415646310274,27.1415646310274,13897.3196692133,0.0,1.0
2004-05-19,41.6,41.6,41.6,41.6,13100,27.3216353252019,27.3216353252019,27.3216353252019,27.3216353252019,19946.0974247512,0.125,1.0
2004-05-20,42.02,42.32,41.93,42.06,13000,27.5974787587736,27.7945097827534,27.5383694515797,27.6237495619709,19793.8371390661,0.0,1.0
2004-05-21,42.5,42.55,42.36,42.5,9600,27.9127283971413,27.945566901138,27.8207805859507,27.9127283971413,14616.9874257719,0.0,1.0
2004-05-24,43.1,43.16,43.01,43.02,27900,28.306790445101,28.3461966498969,28.247681137907,28.2542488387064,42480.6197061494,0.0,1.0
2004-05-25,43.57,43.6,43.02,43.09,7600,28.6154723826694,28.6351754850673,28.2542488387064,28.3002227443016,11571.7817120694,0.0,1.0
2004-05-26,43.92,44.17,43.8,44.0,30900,28.8453419106458,29.009534430629,28.7665295010539,28.8978835170404,47048.4282767032,0.0,1.0
2004-05-27,44.7,44.88,44.5,44.54,46400,29.3576225729933,29.4758411873812,29.2262685570068,29.2525393602041,70648.7725578975,0.0,1.0
2004-05-28,44.75,45.16,44.68,44.95,23400,29.39046107699,29.6597368097624,29.3444871713947,29.5218150929765,35628.9068503189,0.0,1.0
2004-06-01,44.34,44.87,44.2,44.77,6600,29.1211853442176,29.4692734865819,29.029237533027,29.4035964785886,10049.1788552181,0.0,1.0
2004-06-02,44.34,44.92,44.28,44.92,22100,29.1211853442176,29.5021119905786,29.0817791394216,29.5021119905786,33649.5231364123,0.0,1.0
2004-06-03,44.0,44.27,43.85,44.26,8200,28.8978835170404,29.0752114386223,28.7993680050505,29.0686437378229,12485.3434261801,0.0,1.0
2004-06-04,44.43,44.62,44.39,44.62,36700,29.1802946514115,29.3050809665987,29.1540238482142,29.3050809665987,55879.5248464404,0.0,1.0
2004-06-07,45.0,45.0,44.63,44.63,8100,29.5546535969732,29.5546535969732,29.3116486673981,29.3116486673981,12333.083140495,0.0,1.0
2004-06-08,45.47,45.48,45.17,45.17,2800,29.8633355345416,29.8699032353409,29.6663045105617,29.6663045105617,4263.28799918345,0.0,1.0
2004-06-09,45.38,45.83,45.38,45.83,17100,29.8042262273476,30.0997727633173,29.8042262273476,30.0997727633173,26036.5088521561,0.0,1.0
2004-06-10,45.7,45.88,45.58,45.84,8500,30.0143926529261,30.132611267314,29.9355802433342,30.1063404641167,12942.1242832355,0.0,1.0
2004-06-14,45.19,45.62,45.19,45.62,6000,29.6794399121604,29.9618510465315,29.6794399121604,29.9618510465315,9135.61714110741,0.0,1.0
2004-06-15,45.75,46.24,45.72,45.88,30400,30.0472311569227,30.3690484960898,30.0275280545247,30.132611267314,46287.1268482776,0.0,1.0
2004-06-16,46.21,46.58,45.84,46.56,16100,30.3493453936918,30.5923503232669,30.1063404641167,30.5792149216682,24513.9059953049,0.0,1.0
2004-06-17,47.61,47.69,46.65,47.1,38000,31.2688235055976,31.3213651119922,30.6383242288622,30.9338707648319,57858.908560347,0.0,1.0
2004-06-18,47.52,47.57,47.08,47.21,9900,31.2097141984037,31.2425527024003,30.9207353632333,31.0061154736245,15073.7682828272,0.0,1.0
2004-06-21,47.71,47.8,47.44,47.44,11200,31.3345005135909,31.3936098207848,31.157172592009,31.157172592009,17053.1519967338,0.0,1.0
2004-06-22,47.7,47.7,47.24,47.25,12900,31.3279328127916,31.3279328127916,31.0258185760225,31.0323862768218,19641.5768533809,0.0,1.0
2004-06-23,48.42,48.46,47.42,47.42,30500,31.8008072703431,31.8270780735404,31.1440371904104,31.1440371904104,46439.3871339627,0.0,1.0
2004-06-24,48.54,48.54,47.98,47.98,12400,31.8796196799351,31.8796196799351,31.5118284351727,31.5118284351727,18880.2754249553,0.0,1.0
2004-06-25,48.65,48.74,48.1,48.1,22600,31.9518643887277,32.0109736959216,31.5906408447647,31.5906408447647,34410.8245648379,0.0,1.0
2004-06-28,49.11,49.11,48.85,48.95,11500,32.2539786254967,32.2539786254967,32.0832184047142,32.1488954127075,17509.9328537892,0.0,1.0
2004-06-29,49.01,49.1,48.75,48.82,7900,32.1883016175034,32.2474109246974,32.0175413967209,32.0635153023162,12028.5625691248,0.0,1.0
2004-06-30,49.03,49.04,48.7,48.97,6300,32.2014370191021,32.2080047199014,31.9847028927243,32.1620308143061,9592.39799816279,0.0,1.0
2004-07-01,49.57,49.7,49.18,49.18,15400,32.5560928622658,32.641472972657,32.299952531092,32.299952531092,23448.083995509,0.0,1.0
2004-07-02,49.95,50.03,49.61,49.64,21200,32.8056654926402,32.8582070990348,32.5823636654631,32.6020667678611,32279.1805652462,0.0,1.0
2004-07-06,49.54,49.77,49.4,49.63,3300,32.5363897598678,32.6874468782523,32.4444419486772,32.5954990670617,5024.58942760908,0.0,1.0
2004-07-07,49.7,49.72,49.4,49.4,25300,32.641472972657,32.6546083742557,32.4444419486772,32.4444419486772,38521.8522783363,0.0,1.0
2004-07-08,49.33,49.5,49.16,49.5,73100,32.3984680430819,32.5101189566705,32.2868171294934,32.5101189566705,111302.268835825,0.0,1.0
2004-07-09,48.8,49.1,48.69,49.05,29900,32.0503799007176,32.2474109246974,31.978135191925,32.2145724207008,45525.8254198519,0.0,1.0
2004-07-12,48.96,49.2,48.78,49.05,10900,32.1554631135068,32.3130879326907,32.0372444991189,32.2145724207008,16596.3711396785,0.0,1.0
2004-07-13,48.52,48.75,48.33,48.5,37200,31.8664842783364,32.0175413967209,31.7416979631492,31.8533488767378,56640.826274866,0.0,1.0
2004-07-14,48.36,48.76,48.26,48.26,12600,31.7614010655472,32.0241090975203,31.6957240575539,31.6957240575539,19184.7959963256,0.0,1.0
2004-07-15,48.15,48.35,48.14,48.33,9100,31.6234793487613,31.7548333647478,31.616911647962,31.7416979631492,13855.6859973462,0.0,1.0
2004-07-16,48.42,48.56,48.4,48.51,36800,31.8008072703431,31.8927550815337,31.7876718687445,31.8599165775371,56031.7851321255,0.0,1.0
2004-07-19,48.34,48.53,48.33,48.36,12300,31.7482656639485,31.8730519791357,31.7416979631492,31.7614010655472,18728.0151392702,0.0,1.0
2004-07-20,48.59,48.69,48.14,48.22,4400,31.9124581839317,31.978135191925,31.616911647962,31.6694532543566,6699.45257014544,0.0,1.0
2004-07-21,48.07,48.69,48.07,48.54,6200,31.5709377423667,31.978135191925,31.5709377423667,31.8796196799351,9440.13771247766,0.0,1.0
2004-07-22,47.82,47.95,47.34,47.95,11800,31.4067452223835,31.4921253327747,31.0914955840158,31.4921253327747,17966.7137108446,0.0,1.0
2004-07-23,47.02,47.32,46.9,47.24,6500,30.8813291584373,31.0783601824171,30.8025167488454,31.0258185760225,9896.91856953303,0.0,1.0
2004-07-26,46.11,46.95,46.0,46.95,41100,30.2836683856985,30.835355252842,30.2114236769059,30.835355252842,62578.9774165858,0.0,1.0
2004-07-27,47.3,47.5,46.36,46.36,44300,31.0652247808185,31.196578796805,30.4478609056817,30.4478609056817,67451.3065585097,0.0,1.0
2004-07-28,48.21,48.58,47.7,48.19,16600,31.6628855535573,31.9058904831324,31.3279328127916,31.6497501519586,25275.2074237305,0.0,1.0
2004-07-29,48.82,48.82,48.18,48.18,10000,32.0635153023162,32.0635153023162,31.6431824511593,31.6431824511593,15226.0285685124,0.0,1.0
2004-07-30,49.0,49.1,48.92,49.04,6700,32.1817339167041,32.2474109246974,32.1291923103095,32.2080047199014,10201.4391409033,0.0,1.0
2004-08-02,48.63,48.7,48.47,48.65,5900,31.938728987129,31.9847028927243,31.8336457743398,31.9518643887277,8983.35685542229,0.0,1.0
2004-08-03,48.21,48.65,48.2,48.65,2300,31.6628855535573,31.9518643887277,31.6563178527579,31.9518643887277,3501.98657075784,0.0,1.0
2004-08-04,48.08,48.15,47.74,47.92,5400,31.577505443166,31.6234793487613,31.3542036159889,31.4724222303768,8222.05542699667,0.0,1.0
2004-08-05,46.8,47.75,46.8,47.71,14100,30.7368397408521,31.3607713167882,30.7368397408521,31.3345005135909,21468.7002816024,0.0,1.0
2004-08-06,45.36,46.61,45.35,46.61,103600,29.791090825749,30.6120534256649,29.7845231249496,30.6120534256649,157741.655969788,0.0,1.0
2004-08-09,45.43,45.67,45.28,45.28,11700,29.8370647313442,29.9946895505281,29.7385492193543,29.7385492193543,17814.4534251595,0.0,1.0
2004-08-10,45.8,45.9,45.69,45.69,25800,30.0800696609194,30.1457466689126,30.0078249521268,30.0078249521268,39283.1537067618,0.0,1.0
2004-08-11,45.37,45.65,45.1,45.43,64200,29.7976585265483,29.9815541489294,29.6203306049664,29.8370647313442,97751.1034098493,0.0,1.0
2004-08-12,44.76,45.35,44.65,45.29,39100,29.3970287777893,29.7845231249496,29.3247840689967,29.7451169201537,59533.7717028833,0.0,1.0
2004-08-13,45.15,45.57,45.09,45.55,106200,29.6531691089631,29.9290125425348,29.6137629041671,29.9158771409362,161700.423397601,0.0,1.0
2004-08-16,46.05,46.24,45.43,45.48,41000,30.2442621809025,30.3690484960898,29.8370647313442,29.8699032353409,62426.7171309008,0.0,1.0
2004-08-17,46.31,46.84,46.18,46.18,9900,30.4150224016851,30.7631105440494,30.3296422912938,30.3296422912938,15073.7682828272,0.0,1.0
2004-08-18,46.55,46.7,46.15,46.15,5000,30.6547434808605,30.7535235350416,30.3913300030443,30.3913300030443,7592.62592248795,0.125,1.0
2004-08-19,47.18,47.43,47.18,47.3,13700,31.069619708421,31.2342531320561,31.069619708421,31.1486437517659,20803.795027617,0.0,1.0
2004-08-20,47.22,47.24,47.1,47.15,2800,31.0959610562026,31.1091317300935,31.0169370128578,31.0498636975848,4251.87051659326,0.0,1.0
2004-08-23,47.17,47.24,47.14,47.16,5200,31.0630343714756,31.1091317300935,31.0432783606394,31.0564490345302,7896.33095938747,0.0,1.0
2004-08-24,46.88,47.23,46.87,47.21,3600,30.8720596000589,31.102546393148,30.8654742631135,31.0893757192572,5466.69066419132,0.0,1.0
2004-08-25,47.25,47.35,46.94,46.94,4800,31.1157170670389,31.1815704364929,30.9115716217313,30.9115716217313,7288.92088558842,0.0,1.0
2004-08-26,47.35,47.35,47.1,47.1,6500,31.1815704364929,31.1815704364929,31.0169370128578,31.0169370128578,9870.41369923434,0.0,1.0
2004-08-27,47.73,47.75,47.48,47.55,6400,31.4318132404183,31.4449839143091,31.2671798167832,31.313277175401,9718.56118078458,0.0,1.0
2004-08-30,47.62,47.62,47.62,47.62,100,31.3593745340188,31.3593745340188,31.3593745340188,31.3593745340188,151.852518449759,0.0,1.0
2004-08-31,48.22,48.7,47.94,48.0,40500,31.7544947507431,32.0705909241226,31.5701053162718,31.6096173379442,61500.2699721525,0.0,1.0
2004-09-01,48.0,48.0,47.64,47.71,11800,31.6096173379442,31.6096173379442,31.3725452079097,31.4186425665275,17918.5971770716,0.0,1.0
2004-09-02,48.55,48.55,47.43,47.82,26800,31.9718108699415,31.9718108699415,31.2342531320561,31.4910812729269,40696.4749445354,0.0,1.0
2004-09-03,48.75,48.85,48.15,48.3,35300,32.1035176088496,32.1693709783037,31.7083973921253,31.8071774463064,53603.939012765,0.0,1.0
2004-09-07,49.1,49.2,48.6,48.6,14600,32.3340044019388,32.3998577713928,32.0047375546685,32.0047375546685,22170.4676936648,0.0,1.0
2004-09-08,49.09,49.14,48.85,48.85,6400,32.3274190649934,32.3603457497204,32.1693709783037,32.1693709783037,9718.56118078457,0.0,1.0
2004-09-09,48.84,49.03,48.44,49.03,8100,32.1627856413583,32.287907043321,31.8993721635421,32.287907043321,12300.0539944305,0.0,1.0
2004-09-10,49.25,49.54,49.09,49.34,16400,32.4327844561199,32.6237592275366,32.3274190649934,32.4920524886285,24903.8130257605,0.0,1.0
2004-09-13,49.34,49.4,49.14,49.15,8700,32.4920524886285,32.5315645103009,32.3603457497204,32.3669310866658,13211.169105129,0.0,1.0
2004-09-14,49.5,49.5,49.15,49.15,4900,32.597417879755,32.597417879755,32.3669310866658,32.3669310866658,7440.77340403819,0.0,1.0
2004-09-15,49.36,49.5,48.86,48.88,18700,32.5052231625193,32.597417879755,32.1759563152491,32.1891269891399,28396.420950105,0.0,1.0
2004-09-16,50.0,50.21,49.24,49.26,18900,32.9266847270252,33.0649768028788,32.4261991191745,32.4393697930653,28700.1259870045,0.0,1.0
2004-09-17,50.28,50.9,49.6,49.65,54000,33.1110741614966,33.5193650521117,32.663271249209,32.6961979339361,82000.3599628698,0.0,1.0
2004-09-20,49.85,50.06,49.76,50.0,8300,32.8279046728442,32.9661967486977,32.7686366403355,32.9266847270252,12603.75903133,0.0,1.0
2004-09-21,50.45,50.68,50.15,50.15,5000,33.2230248895685,33.3744876393128,33.0254647812063,33.0254647812063,7592.62592248795,0.0,1.0
2004-09-22,50.18,50.36,50.09,50.33,5800,33.0452207920425,33.1637568570598,32.9859527595339,33.1440008462236,8807.44607008603,0.0,1.0
2004-09-23,50.05,50.19,49.82,50.06,7000,32.9596114117523,33.0518061289879,32.808148662008,32.9661967486977,10629.6762914831,0.0,1.0
2004-09-24,50.06,50.34,50.06,50.09,12500,32.9661967486977,33.150586183169,32.9661967486977,32.9859527595339,18981.5648062199,0.0,1.0
2004-09-27,49.95,50.05,49.69,50.0,10600,32.8937580422982,32.9596114117523,32.7225392817177,32.9266847270252,16096.3669556745,0.0,1.0
2004-09-28,49.98,50.32,49.88,50.31,21900,32.9135140531344,33.1374155092782,32.8476606836804,33.1308301723328,33255.7015404973,0.0,1.0
2004-09-29,49.58,49.81,49.47,49.75,3500,32.6501005753182,32.8015633250626,32.5776618689188,32.7620513033901,5314.83814574157,0.0,1.0
2004-09-30,49.65,49.9,49.4,49.65,17500,32.6961979339361,32.8608313575712,32.5315645103009,32.6961979339361,26574.1907287078,0.0,1.0
2004-10-01,50.07,50.3,49.4,49.4,12100,32.9727820856431,33.1242448353874,32.5315645103009,32.5315645103009,18374.1547324208,0.0,1.0
2004-10-04,51.0,51.12,50.13,50.13,15400,33.5852184215658,33.6642424649106,33.0122941073155,33.0122941073155,23385.2878412629,0.0,1.0
2004-10-05,51.2,51.64,50.71,50.8,21400,33.7169251604739,34.0066799860717,33.394243650149,33.4535116826576,32496.4389482484,0.0,1.0
2004-10-06,51.35,51.35,50.76,50.99,10400,33.8157052146549,33.8157052146549,33.427170334876,33.5786330846203,15792.661918775,0.0,1.0
2004-10-07,51.16,51.3,51.09,51.28,2700,33.6905838126922,33.7827785299279,33.6444864540744,33.7696078560371,4100.0179981435,0.0,1.0
2004-10-08,50.98,51.22,50.9,51.03,11600,33.5720477476749,33.7300958343647,33.5193650521117,33.604974432402,17614.8921401721,0.0,1.0
2004-10-11,51.09,51.34,51.03,51.21,2600,33.6444864540744,33.8091198777095,33.604974432402,33.7235104974193,3948.16547969373,0.0,1.0
2004-10-12,50.7,50.92,50.49,50.86,22900,33.3876583132036,33.5325357260025,33.2493662373501,33.4930237043301,34774.2267249948,0.0,1.0
2004-10-13,50.74,51.4,50.74,51.08,16400,33.4139996609852,33.848631899382,33.4139996609852,33.637901117129,24903.8130257605,0.0,1.0
2004-10-14,51.33,51.34,50.96,50.97,4900,33.8025345407641,33.8091198777095,33.5588770737841,33.5654624107295,7440.7734040382,0.0,1.0
2004-10-15,51.57,51.6,51.19,51.2,3600,33.9605826274538,33.9803386382901,33.7103398235285,33.7169251604739,5466.69066419133,0.0,1.0
2004-10-18,51.51,51.6,51.46,51.57,2900,33.9210706057814,33.9803386382901,33.8881439210544,33.9605826274538,4403.72303504301,0.0,1.0
2004-10-19,51.3,52.13,51.21,52.09,15600,33.7827785299279,34.3293614963965,33.7235104974193,34.3030201486149,23688.9928781624,0.0,1.0
2004-10-20,52.0,52.0,51.25,51.46,10700,34.2437521161063,34.2437521161063,33.7498518452009,33.8881439210544,16248.2194741242,0.0,1.0
2004-10-21,52.1,52.56,51.52,52.56,38800,34.3096054855603,34.6125309850489,33.9276559427268,34.6125309850489,58918.7771585065,0.0,1.0
2004-10-22,51.91,52.57,51.75,52.57,42800,34.1844840835976,34.6191163219943,34.0791186924711,34.6191163219943,64992.8778964969,0.0,1.0
2004-10-25,52.68,52.8,52.51,52.6,22500,34.6915550283938,34.7705790717387,34.5796043003219,34.6388723328306,34166.8166511958,0.0,1.0
2004-10-26,52.98,53.0,52.74,52.74,9700,34.8891151367559,34.9022858106468,34.7310670500662,34.7310670500662,14729.6942896266,0.0,1.0
2004-10-27,53.32,53.33,52.9,53.04,21700,35.1130165928997,35.1196019298451,34.8364324411927,34.9286271584284,32951.9965035977,0.0,1.0
2004-10-28,53.16,53.43,53.0,53.39,14300,35.0076512017732,35.1854552992992,34.9022858106468,35.1591139515176,21714.9101383156,0.0,1.0
2004-10-29,53.04,53.15,52.8,52.87,33500,34.9286271584284,35.0010658648278,34.7705790717387,34.8166764303565,50870.5936806692,0.0,1.0
2004-11-01,53.43,53.44,53.21,53.27,2900,35.1854552992992,35.1920406362446,35.0405778865003,35.0800899081727,4403.72303504301,0.0,1.0
2004-11-02,54.3,54.61,54.06,54.08,19600,35.7583796135494,35.962525058857,35.6003315268597,35.6135022007505,29763.0936161528,0.0,1.0
2004-11-03,54.7,54.82,54.37,54.72,3600,36.0217930913656,36.1008171347105,35.8044769721673,36.0349637652564,5466.69066419133,0.0,1.0
2004-11-04,55.16,55.3,54.45,54.62,9500,36.3247185908543,36.4169133080899,35.8571596677305,35.9691103958024,14425.9892527271,0.0,1.0
2004-11-05,55.14,55.46,55.1,55.46,7000,36.3115479169634,36.5222786992164,36.2852065691818,36.5222786992164,10629.6762914831,0.0,1.0
2004-11-08,54.29,54.9,54.28,54.9,12600,35.751794276604,36.1534998302737,35.7452089396586,36.1534998302737,19133.4173246696,0.0,1.0
2004-11-09,55.15,55.22,54.74,54.8,51100,36.3181332539088,36.3642306125267,36.0481344391472,36.0876464608197,77596.636927827,0.0,1.0
2004-11-10,55.68,55.77,55.25,55.6,101800,36.6671561120153,36.726424144524,36.3839866233629,36.6144734164521,154585.863781855,0.0,1.0
2004-11-11,56.27,56.27,56.04,56.04,33300,37.0556909917942,37.0556909917942,36.9042282420499,36.9042282420499,50566.8886437698,0.0,1.0
2004-11-12,57.0,57.15,56.59,57.15,96400,37.5364205888088,37.6352006429899,37.2664217740472,37.6352006429899,146385.827785568,0.0,1.0
2004-11-15,56.1,56.83,56.1,56.83,55900,36.9437402637223,37.4244698607369,36.9437402637223,37.4244698607369,84885.5578134154,0.0,1.0
2004-11-16,55.29,56.15,55.06,56.15,43100,36.4103279711445,36.9766669484493,36.2588652214002,36.9766669484493,65448.4354518462,0.0,1.0
2004-11-17,54.94,55.67,54.86,55.67,12100,36.2786212322364,36.760663341802,36.2257946996813,36.760663341802,18324.1252677292,0.15,1.0
2004-11-18,54.88,55.16,54.66,55.14,12800,36.2390013328201,36.423894196763,36.0937283682935,36.4106875636242,19384.1986303251,0.0,1.0
2004-11-19,54.4,54.7,54.2,54.7,11300,35.9220421374893,36.120141634571,35.7899758061015,36.120141634571,17112.6128533339,0.0,1.0
2004-11-22,54.04,54.05,53.61,53.88,15100,35.6843227409912,35.6909260575606,35.4003801285074,35.5786696758809,22867.2968217116,0.0,1.0
2004-11-23,55.24,55.24,54.05,54.05,8400,36.4767207293182,36.4767207293182,35.6909260575606,35.6909260575606,12720.8803511508,0.0,1.0
2004-11-24,56.08,56.14,55.46,55.46,6400,37.031399321147,37.0710192205634,36.6219936938448,36.6219936938448,9692.09931516256,0.0,1.0
2004-11-26,56.38,56.4,56.1,56.14,4400,37.2294988182288,37.2427054513676,37.0446059542858,37.0710192205634,6663.31827917425,0.0,1.0
2004-11-29,56.36,56.39,55.96,55.96,11100,37.21629218509,37.2361021347982,36.9521595223143,36.9521595223143,16809.734749735,0.0,1.0
2004-11-30,56.09,56.27,56.0,56.27,10500,37.0380026377164,37.1568623359655,36.9785727885919,37.1568623359655,15901.1004389386,0.0,1.0
2004-12-01,56.9,57.0,56.5,56.54,15600,37.5728712798371,37.638904445531,37.3087386170615,37.335151883339,23624.4920807087,0.0,1.0
2004-12-02,57.29,57.72,57.24,57.24,9700,37.8304006260434,38.1143432385272,37.7973840431964,37.7973840431964,14689.5880245432,0.0,1.0
2004-12-03,57.8,58.36,57.71,58.36,51300,38.1671697710824,38.5369554989683,38.1077399219578,38.5369554989683,77688.2335730997,0.0,1.0
2004-12-06,58.45,58.45,58.1,58.37,152700,38.5963853480928,38.5963853480928,38.3652692681641,38.5435588155377,231247.432097706,0.0,1.0
2004-12-07,58.3,58.75,58.3,58.6,45300,38.4973355995519,38.7944848451745,38.4973355995519,38.6954350966337,68601.8904651349,0.0,1.0
2004-12-08,57.82,57.98,57.51,57.75,7100,38.1803764042211,38.2860294693314,37.97567359057,38.1341531882354,10752.1726777585,0.0,1.0
2004-12-09,57.36,57.4,56.58,56.58,27200,37.8766238420291,37.9030371083067,37.3615651496166,37.3615651496166,41191.4220894409,0.0,1.0
2004-12-10,57.54,57.63,57.1,57.12,35600,37.9954835402782,38.0549133894027,37.704937611225,37.7181442443637,53912.3024405916,0.0,1.0
2004-12-13,58.3,58.52,57.66,57.66,34800,38.4973355995519,38.6426085640785,38.0747233391109,38.0747233391109,52700.7900261964,0.0,1.0
2004-12-14,58.61,58.61,58.41,58.54,1200,38.7020384132031,38.7020384132031,38.5699720818152,38.6558151972173,1817.26862159298,0.0,1.0
2004-12-15,58.48,58.67,58.4,58.5,4900,38.616195297801,38.7416583126194,38.5633687652458,38.6294019309398,7420.51353817132,0.0,1.0
2004-12-16,59.33,59.51,59.09,59.31,29900,39.1774772061992,39.2963369044483,39.0189976085339,39.1642705730605,45280.2764880251,0.0,1.0
2004-12-17,60.06,60.45,59.65,60.0,31800,39.6595193157648,39.9170486619711,39.3887833364198,39.6198994163485,48157.6184722139,0.0,1.0
2004-12-20,60.7,60.95,60.16,60.16,24600,40.0821315762059,40.2472144904407,39.7255524814587,39.7255524814587,37254.006742656,0.0,1.0
2004-12-21,60.85,61.07,60.7,60.7,3800,40.1811813247467,40.3264542892734,40.0821315762059,40.0821315762059,5754.68396837777,0.0,1.0
2004-12-22,61.6,61.68,60.95,60.95,14700,40.6764300674511,40.7292566000062,40.2472144904407,40.2472144904407,22261.540614514,0.0,1.0
2004-12-23,61.58,62.17,61.49,61.63,27800,40.6632234343123,41.0528191119064,40.6037935851878,40.6962400171593,42100.0564002373,0.0,1.0
2004-12-27,61.76,62.07,61.76,61.79,15100,40.7820831325614,40.9867859462125,40.7820831325614,40.8018930822695,22867.2968217116,0.0,1.0
2004-12-28,62.03,62.15,61.73,61.9,14400,40.9603726799349,41.0396124787676,40.7622731828532,40.8745295645328,21807.2234591157,0.0,1.0
2004-12-29,61.5,61.84,61.5,61.66,6200,40.6103969017572,40.8349096651165,40.6103969017572,40.7160499668674,9389.22121156371,0.0,1.0
2004-12-30,61.56,61.92,61.55,61.87,3800,40.6500168011735,40.8877361976716,40.6434134846041,40.8547196148247,5754.68396837777,0.0,1.0
2004-12-31,61.25,61.47,61.17,61.46,3700,40.4453139875224,40.590586952049,40.3924874549673,40.5839836354796,5603.24491657835,0.0,1.0
2005-01-03,60.95,61.55,60.95,61.49,4100,40.2472144904407,40.6434134846041,40.2472144904407,40.6037935851878,6209.001123776,0.0,1.0
2005-01-04,60.84,61.23,60.75,61.07,13800,40.1745780081773,40.4321073543836,40.1151481590528,40.3264542892734,20898.5891483193,0.0,1.0
2005-01-05,59.94,60.27,59.69,59.69,38900,39.5802795169321,39.798188963722,39.4151966026973,39.4151966026973,58909.7911499724,0.0,1.0
2005-01-06,60.53,60.65,59.99,59.99,4500,39.9698751945262,40.0491149933589,39.6132960997791,39.6132960997791,6814.75733097367,0.0,1.0
2005-01-07,60.25,60.7,59.75,60.7,18100,39.7849823305833,40.0821315762059,39.4548165021137,40.0821315762059,27410.4683756941,0.0,1.0
2005-01-10,60.03,60.45,60.03,60.13,6300,39.6397093660566,39.9170486619711,39.6397093660566,39.7057425317506,9540.66026336314,0.0,1.0
2005-01-11,59.35,59.77,59.35,59.77,8000,39.190683839338,39.4680231352525,39.190683839338,39.4680231352525,12115.1241439532,0.0,1.0
2005-01-12,59.2,59.3,58.65,58.9,16000,39.0916340907972,39.1576672564911,38.7284516794806,38.8935345937154,24230.2482879063,0.0,1.0
2005-01-13,59.3,59.56,58.85,58.95,6400,39.1576672564911,39.3293534872953,38.8605180108685,38.9265511765624,9692.09931516254,0.0,1.0
2005-01-14,60.38,60.38,59.85,59.96,4800,39.8708254459853,39.8708254459853,39.5208496678076,39.5934861500709,7269.07448637192,0.0,1.0
2005-01-18,60.69,60.7,59.64,59.64,16700,40.0755282596365,40.0821315762059,39.3821800198504,39.3821800198504,25290.3216505023,0.0,1.0
2005-01-19,61.25,61.65,61.01,61.15,26700,40.4453139875224,40.7094466502981,40.286834389857,40.3792808218285,40434.2268304438,0.0,1.0
2005-01-20,60.92,61.1,60.51,60.72,15400,40.2274045407325,40.3462642389815,39.9566685613874,40.0953382093447,23321.6139771099,0.0,1.0
2005-01-21,60.31,60.74,60.11,60.54,20100,39.8246022299996,40.1085448424834,39.6925358986118,39.9764785110956,30439.2494116824,0.0,1.0
2005-01-24,58.7,60.1,58.6,60.1,21800,38.7614682623276,39.6859325820424,38.6954350966337,39.6859325820424,33013.7132922724,0.0,1.0
2005-01-25,58.8,59.13,58.682,58.97,8200,38.8275014280215,39.0454108748114,38.7495822925027,38.9397578097012,12418.002247552,0.0,1.0
2005-01-26,59.68,59.7,59.2,59.45,12700,39.4085932861279,39.4217999192667,39.0916340907972,39.2567170050319,19232.7595785257,0.0,1.0
2005-01-27,60.0,60.04,59.55,59.65,7600,39.6198994163485,39.646312682626,39.3227501707259,39.3887833364198,11509.3679367555,0.0,1.0
2005-01-28,59.8,60.08,59.45,60.08,5400,39.4878330849606,39.6727259489036,39.2567170050319,39.6727259489036,8177.70879716841,0.0,1.0
2005-01-31,60.65,60.65,60.35,60.35,5300,40.0491149933589,40.0491149933589,39.8510154962772,39.8510154962772,8026.26974536899,0.0,1.0
2005-02-01,60.2,60.59,59.55,60.57,72200,39.7519657477363,40.0094950939426,39.3227501707259,39.9962884608038,109338.995399177,0.0,1.0
2005-02-02,60.1,60.39,59.94,60.34,12500,39.6859325820424,39.8774287625547,39.5802795169321,39.8444121797078,18929.8814749268,0.0,1.0
2005-02-03,59.76,59.98,59.47,59.98,18000,39.4614198186831,39.6066927832097,39.2699236381707,39.6066927832097,27259.0293238946,0.0,1.0
2005-02-04,59.85,59.91,59.6,59.61,7200,39.5208496678076,39.5604695672239,39.3557667535728,39.3623700701422,10903.6117295579,0.0,1.0
2005-02-07,59.88,60.22,59.48,59.84,12100,39.5406596175158,39.7651723808751,39.2765269547401,39.5142463512382,18324.1252677292,0.0,1.0
2005-02-08,59.74,60.04,59.43,59.91,38100,39.4482131855443,39.646312682626,39.2435103718932,39.5604695672239,57698.278735577,0.0,1.0
2005-02-09,59.2,59.61,58.97,59.58,13600,39.0916340907972,39.3623700701422,38.9397578097012,39.342560120434,20595.7110447204,0.0,1.0
2005-02-10,58.54,59.4,58.4,59.25,27300,38.6558151972173,39.223700422185,38.5633687652458,39.1246506736441,41342.8611412403,0.0,1.0
2005-02-11,59.4,59.4,58.38,58.56,20800,39.223700422185,39.223700422185,38.5501621321071,38.6690218303561,31499.3227742783,0.0,1.0
2005-02-14,59.6,59.93,59.4,59.68,13000,39.3557667535728,39.5736762003627,39.223700422185,39.4085932861279,19687.0767339239,0.0,1.0
2005-02-15,60.2,60.2,59.8,59.8,21900,39.7519657477363,39.7519657477363,39.4878330849606,39.4878330849606,33165.1523440718,0.0,1.0
2005-02-16,60.13,60.21,59.47,59.47,30200,39.8047922802914,39.8577505936529,39.3678861950596,39.3678861950596,45620.7882511454,0.15,1.0
2005-02-17,60.05,60.34,59.75,60.13,9900,39.75183396693,39.9438078528652,39.5532402918246,39.8047922802914,14955.1590624615,0.0,1.0
2005-02-18,59.62,59.8,59.3,59.61,12600,39.4671830326123,39.5863392376755,39.2553497791665,39.4605632434421,19033.8388067692,0.0,1.0
2005-02-22,58.23,58.63,58.12,58.4,31800,38.5470323379573,38.8118239047645,38.4742146570853,38.6595687538503,48037.7836551795,0.0,1.0
2005-02-23,57.6,58.13,57.22,58.13,7600,38.1299856202359,38.4808344462555,37.8784336317691,38.4808344462555,11480.7281691624,0.0,1.0
2005-02-24,57.7,57.7,56.98,57.51,26900,38.1961835119377,38.1961835119377,37.7195586916848,38.0704075177043,40635.7352303249,0.0,1.0
2005-02-25,58.39,58.39,57.84,57.95,12200,38.6529489646801,38.6529489646801,38.2888605603202,38.3616782411922,18429.5899557607,0.0,1.0
2005-02-28,57.9,57.9,57.33,57.9,10800,38.3285792953413,38.3285792953413,37.9512513126411,38.3285792953413,16314.7189772308,0.0,1.0
2005-03-01,57.9,57.9,57.65,57.88,8500,38.3285792953413,38.3285792953413,38.1630845660868,38.315339717001,12840.2880839316,0.0,1.0
2005-03-02,57.54,57.96,57.27,57.46,24600,38.0902668852148,38.3682980303624,37.91153257762,38.0373085718534,37161.3043370257,0.0,1.0
2005-03-03,56.94,57.15,56.75,57.09,16300,37.6930795350041,37.8320951075778,37.5673035407706,37.7923763725568,24623.1406785983,0.0,1.0
2005-03-04,57.59,58.01,57.45,57.64,22800,38.1233658310657,38.4013969762133,38.0306887826832,38.1564647769166,34442.1845074873,0.0,1.0
2005-03-07,58.0,58.1,57.97,57.97,2100,38.3947771870431,38.4609750787449,38.3749178195326,38.3749178195326,3172.30646779488,0.0,1.0
2005-03-08,57.91,58.51,57.91,58.19,3900,38.3351990845115,38.7323864347223,38.3351990845115,38.5205531812765,5891.42629733334,0.0,1.0
2005-03-09,57.16,57.78,57.16,57.78,15000,37.838714896748,38.2491418252992,37.838714896748,38.2491418252992,22659.3319128205,0.0,1.0
2005-03-10,57.65,58.01,57.38,58.01,26000,38.1630845660868,38.4013969762133,37.984350258492,38.4013969762133,39276.1753155556,0.0,1.0
2005-03-11,58.12,58.74,58.05,58.5,17400,38.4742146570853,38.8846415856364,38.427876132894,38.7257666455521,26284.8250188718,0.0,1.0
2005-03-14,57.93,58.31,57.46,58.19,8100,38.3484386628519,38.5999906513187,38.0373085718534,38.5205531812765,12236.0392329231,0.0,1.0
2005-03-15,58.55,58.86,58.38,58.38,13400,38.758865591403,38.9640790556786,38.64632917551,38.64632917551,20242.3365087863,0.0,1.0
2005-03-16,58.83,59.1,58.8,58.8,22900,38.944219688168,39.1229539957629,38.9243603206575,38.9243603206575,34593.2467202394,0.0,1.0
2005-03-17,58.94,59.08,58.51,58.66,22600,39.01703736904,39.1097144174225,38.7323864347223,38.831683272275,34140.060081983,0.0,1.0
2005-03-18,58.58,59.21,58.45,59.0,29600,38.7787249589135,39.1957716766349,38.6926676997012,39.0567561040611,44714.4149746326,0.0,1.0
2005-03-21,55.7,58.22,55.37,58.22,90100,36.8722256779018,38.5404125487871,36.6537726352858,38.5404125487871,136107.053689675,0.0,1.0
2005-03-22,56.26,56.9,55.57,55.74,71000,37.2429338714318,37.6666003783233,36.7861684186894,36.8987048345825,107254.171054017,0.0,1.0
2005-03-23,55.48,55.74,55.35,55.55,35100,36.7265903161578,36.8987048345825,36.6405330569455,36.7729288403491,53022.836676,0.0,1.0
2005-03-24,54.7,55.11,54.38,54.79,44600,36.2102467608838,36.4816581168611,35.998413507438,36.2698248634154,67373.746887453,0.0,1.0
2005-03-28,54.76,55.02,54.65,54.65,5400,36.2499654959048,36.4220800143295,36.1771478150329,36.1771478150329,8157.3594886154,0.0,1.0
2005-03-29,54.82,55.46,54.82,55.01,19100,36.2896842309259,36.7133507378174,36.2896842309259,36.4154602251593,28852.8826356582,0.0,1.0
2005-03-30,55.35,55.39,54.94,54.94,12100,36.6405330569455,36.6670122136262,36.3691217009681,36.3691217009681,18278.5277430085,0.0,1.0
2005-03-31,55.07,55.48,55.06,55.48,12300,36.4551789601804,36.7265903161578,36.4485591710102,36.7265903161578,18580.6521685129,0.0,1.0
2005-04-01,54.12,54.96,54.09,54.93,16900,35.8262989890133,36.3823612793084,35.8064396215028,36.3625019117979,25529.5139551112,0.0,1.0
2005-04-04,53.65,53.65,53.1,53.58,15400,35.5151688980149,35.5151688980149,35.151080493655,35.4688303738236,23263.5807638291,0.0,1.0
2005-04-05,54.0,54.09,52.97,52.97,59600,35.7468615189712,35.8064396215028,35.0650232344427,35.0650232344427,90033.0788002735,0.0,1.0
2005-04-06,54.3,54.38,54.08,54.08,12900,35.9454551940766,35.998413507438,35.7998198323326,35.7998198323326,19487.0254450256,0.0,1.0
2005-04-07,54.27,54.42,53.94,54.42,23800,35.925595826566,36.0248926641187,35.7071427839501,36.0248926641187,35952.8066350086,0.0,1.0
2005-04-08,54.54,55.0,54.43,54.83,53100,36.1043301341609,36.4088404359892,36.0315124532889,36.2963040200961,80214.0349713847,0.0,1.0
2005-04-11,54.15,54.65,54.1,54.65,22100,35.8461583565239,36.1771478150329,35.813059410673,36.1771478150329,33384.7490182222,0.0,1.0
2005-04-12,54.15,54.19,53.47,54.0,14500,35.8461583565239,35.8726375132046,35.3960126929517,35.7468615189712,21904.0208490598,0.0,1.0
2005-04-13,53.82,54.55,53.7,54.4,22600,35.6277053139079,36.1109499233311,35.5482678438658,36.0116530857784,34140.060081983,0.0,1.0
2005-04-14,53.5,54.15,53.47,53.91,21800,35.4158720604622,35.8461583565239,35.3960126929517,35.6872834164396,32931.5623799658,0.0,1.0
2005-04-15,52.7,53.39,52.7,53.39,7900,34.8862889268478,35.3430543795902,34.8862889268478,35.3430543795902,11933.9148074188,0.0,1.0
2005-04-18,52.54,52.9,52.35,52.35,9100,34.7803723001249,35.0186847102514,34.6545963058915,34.6545963058915,13746.6613604445,0.0,1.0
2005-04-19,52.73,53.08,52.65,53.0,2500,34.9061482943583,35.1378409153146,34.8531899809969,35.0848826019532,3776.55531880343,0.0,1.0
2005-04-20,51.75,52.46,51.75,52.35,13500,34.2574089556807,34.7274139867635,34.2574089556807,34.6545963058915,20393.3987215385,0.0,1.0
2005-04-21,53.06,53.15,51.87,51.95,41400,35.1246013369743,35.1841794395059,34.3368464257229,34.3898047390843,62539.7560793846,0.0,1.0
2005-04-22,53.11,53.94,52.8,53.61,56100,35.1577002828252,35.7071427839501,34.9524868185496,35.4886897413342,84745.9013539487,0.0,1.0
2005-04-25,52.8,53.13,52.8,52.93,4700,34.9524868185496,35.1709398611655,34.9524868185496,35.0385440777619,7099.92399935043,0.0,1.0
2005-04-26,51.54,52.1,51.43,52.06,22100,34.1183933831069,34.489101576637,34.045575702235,34.4626224199563,33384.7490182223,0.0,1.0
2005-04-27,50.55,50.63,50.09,50.6,28300,33.4630342552591,33.5159925686206,33.1585239534309,33.49613320111,42750.6062088548,0.0,1.0
2005-04-28,50.89,51.16,50.02,50.02,47300,33.6881070870452,33.8668413946401,33.1121854292396,33.1121854292396,71452.4266317608,0.0,1.0
2005-04-29,51.75,51.85,51.14,51.22,10200,34.2574089556807,34.3236068473825,33.8536018162997,33.9065601296612,15408.345700718,0.0,1.0
2005-05-02,51.65,52.0,51.2,51.2,51200,34.1912110639789,34.4229036849352,33.8933205513208,33.8933205513208,77343.8529290941,0.0,1.0
2005-05-03,51.99,52.12,51.68,51.74,31700,34.416283895765,34.5023411549774,34.2110704314895,34.2507891665105,47886.7214424274,0.0,1.0
2005-05-04,53.06,53.06,52.12,52.12,17200,35.1246013369743,35.1246013369743,34.5023411549774,34.5023411549774,25982.7005933675,0.0,1.0
2005-05-05,53.29,53.49,52.98,53.13,12700,35.2768564878884,35.409252271292,35.0716430236128,35.1709398611655,19184.9010195214,0.0,1.0
2005-05-06,53.23,53.42,53.05,53.05,3200,35.2371377528673,35.3629137471007,35.1179815478041,35.1179815478041,4833.99080806838,0.0,1.0
2005-05-09,52.9,52.9,52.67,52.77,4000,35.0186847102514,35.0186847102514,34.8664295593373,34.9326274510391,6042.48851008548,0.0,1.0
2005-05-10,52.08,52.27,51.84,51.93,46200,34.4758619982967,34.6016379925301,34.3169870582123,34.376565160744,69790.7422914871,0.0,1.0
2005-05-11,52.55,52.55,51.66,51.83,68400,34.7869920892951,34.7869920892951,34.1978308531491,34.3103672690422,103326.553522462,0.0,1.0
2005-05-12,52.59,52.59,52.03,52.03,22200,34.8134712459758,34.8134712459758,34.4427630524458,34.4427630524458,33535.8112309744,0.0,1.0
2005-05-13,52.59,53.08,52.53,52.54,6400,34.8134712459758,35.1378409153146,34.7737525109547,34.7803723001249,9667.98161613677,0.0,1.0
2005-05-16,54.07,54.22,53.12,53.12,56600,35.7932000431624,35.8924968807151,35.1643200719954,35.1643200719954,85501.2124177096,0.0,1.0
2005-05-17,55.09,55.33,54.42,54.42,22000,36.4684185385208,36.6272934786051,36.0248926641187,36.0248926641187,33233.6868054701,0.0,1.0
2005-05-18,55.8,56.04,54.25,54.32,66900,37.0708193530072,37.2302637373212,36.0410743709792,36.0875789830708,100699.689544282,0.2,1.0
2005-05-19,55.75,56.06,55.12,55.41,82800,37.0376017729417,37.2435507693473,36.6190602641175,36.8117222284969,124632.799615345,0.0,1.0
2005-05-20,55.45,55.51,54.91,55.5,36100,36.8382962925492,36.8781573886277,36.4795464278427,36.8715138726146,54338.6964506517,0.0,1.0
2005-05-23,56.23,56.4,55.64,55.99,24500,37.3564905415698,37.4694303137922,36.9645230967978,37.1970461572557,36878.0626881154,0.0,1.0
2005-05-24,55.52,55.7,55.35,55.59,23000,36.8848009046408,37.0043841928763,36.7718611324184,36.9313055167324,34620.2221153737,0.0,1.0
2005-05-25,55.2,55.31,54.92,55.05,46900,36.6722083922221,36.7452870683661,36.4861899438558,36.5725556520259,70595.1485743924,0.0,1.0
2005-05-26,55.86,55.88,55.11,55.12,31500,37.1106804490857,37.1239674811118,36.6124167481044,36.6190602641175,47414.6520275769,0.0,1.0
2005-05-27,55.48,55.65,55.2,55.49,17800,36.8582268405885,36.9711666128109,36.6722083922221,36.8648703566016,26793.0414632022,0.0,1.0
2005-05-31,55.15,55.5,54.86,54.9,55000,36.6389908121567,36.8715138726146,36.4463288477773,36.4729029118296,82787.4876671979,0.0,1.0
2005-06-01,55.95,56.27,55.17,55.17,25100,37.1704720932034,37.3830646056221,36.6522778441829,36.6522778441829,37781.1989172121,0.0,1.0
2005-06-02,56.03,56.03,55.55,55.59,6300,37.2236202213081,37.2236202213081,36.9047314526801,36.9313055167324,9482.93040551539,0.0,1.0
2005-06-03,55.2,55.68,55.11,55.26,26700,36.6722083922221,36.9910971608502,36.6124167481044,36.7120694883006,40189.5621948034,0.0,1.0
2005-06-06,55.15,55.31,54.78,55.0,19200,36.6389908121567,36.7452870683661,36.3931807196726,36.5393380719605,28900.3593310945,0.0,1.0
2005-06-07,54.94,55.29,54.94,55.18,11900,36.499476975882,36.7320000363399,36.499476975882,36.658921360196,17912.2018770846,0.0,1.0
2005-06-08,54.25,55.16,54.25,54.98,151000,36.0410743709792,36.6456343281698,36.0410743709792,36.5260510399343,227289.28432267,0.0,1.0
2005-06-09,54.16,54.46,53.89,54.06,145900,35.9812827268614,36.1805882072539,35.8019077945082,35.9148475667306,219612.626375349,0.0,1.0
2005-06-10,53.9,54.36,53.61,54.36,90100,35.8085513105212,36.1141530471231,35.6158893461418,36.1141530471231,135620.957069355,0.0,1.0
2005-06-13,53.59,54.0,53.43,53.63,19500,35.6026023141157,35.8749864706521,35.4963060579063,35.629176378168,29351.9274456428,0.0,1.0
2005-06-14,54.13,54.15,53.25,53.25,26300,35.9613521788222,35.9746392108483,35.3767227696708,35.3767227696708,39587.4713754055,0.0,1.0
2005-06-15,54.5,54.7,53.99,53.99,42700,36.2071622713063,36.3400325915679,35.868342954639,35.868342954639,64273.1949707154,0.0,1.0
2005-06-16,56.45,57.23,54.99,55.14,93800,37.5026478938576,38.0208421428781,36.5326945559474,36.6323472961436,141190.297148785,0.0,1.0
2005-06-17,57.88,58.01,57.51,57.57,50900,38.4526706837286,38.5390363918987,38.2068605912445,38.246721687323,76616.0567683703,0.0,1.0
2005-06-20,57.85,58.1,57.51,57.51,26000,38.4327401356893,38.5988280360164,38.2068605912445,38.2068605912445,39135.9032608572,0.0,1.0
2005-06-21,57.7,58.0,57.6,57.69,13200,38.3330873954931,38.5323928758856,38.2666522353622,38.32644387948,19868.9970401275,0.0,1.0
2005-06-22,57.8,57.99,57.52,57.52,10800,38.3995225556239,38.5257493598725,38.2135041072576,38.2135041072576,16256.4521237407,0.0,1.0
2005-06-23,56.91,58.05,56.91,57.96,23500,37.8082496304594,38.565610455951,37.8082496304594,38.5058188118332,35372.8356396209,0.0,1.0
2005-06-24,57.72,57.74,57.12,57.12,22400,38.3463744275192,38.3596614595454,37.9477634667342,37.9477634667342,33717.085886277,0.0,1.0
2005-06-27,57.34,57.34,57.18,57.32,4400,38.0939208190221,38.0939208190221,37.9876245628127,38.0806337869959,6622.99901337582,0.0,1.0
2005-06-28,57.12,57.33,56.23,56.45,36000,37.9477634667342,38.087277303009,37.3564905415698,37.5026478938576,54188.1737458022,0.0,1.0
2005-06-29,57.47,57.55,56.83,57.07,10000,38.1802865271921,38.2334346552968,37.7551015023548,37.9145458866688,15052.2704849451,0.0,1.0
2005-06-30,57.05,57.36,56.83,57.23,17300,37.9012588546426,38.1072078510482,37.7551015023548,38.0208421428781,26040.427938955,0.0,1.0
2005-07-01,57.05,57.07,56.85,56.95,3200,37.9012588546426,37.9145458866688,37.7683885343809,37.8348236945118,4816.72655518242,0.0,1.0
2005-07-05,57.4,57.45,56.39,56.39,13600,38.1337819151005,38.166999495166,37.4627867977791,37.4627867977791,20471.0878595253,0.0,1.0
2005-07-06,56.69,57.07,56.51,56.82,19700,37.6620922781716,37.9145458866688,37.5425089899361,37.7484579863417,29652.9728553418,0.0,1.0
2005-07-07,56.3,56.6,54.85,54.89,47000,37.4029951536613,37.6023006340539,36.4396853317642,36.4662593958165,70745.6712792419,0.0,1.0
2005-07-08,56.6,56.7,56.35,56.39,16200,37.6023006340539,37.6687357941847,37.4362127337268,37.4627867977791,24384.678185611,0.0,1.0
2005-07-11,57.1,57.1,56.53,56.8,4200,37.934476434708,37.934476434708,37.5557960219623,37.7351709543155,6321.95360367694,0.0,1.0
2005-07-12,57.11,57.35,56.85,57.35,6500,37.9411199507211,38.1005643350351,37.7683885343809,38.1005643350351,9783.9758152143,0.0,1.0
2005-07-13,56.35,56.89,56.3,56.8,16200,37.4362127337268,37.7949625984333,37.4029951536613,37.7351709543155,24384.678185611,0.0,1.0
2005-07-14,56.37,56.83,56.34,56.4,113400,37.4494997657529,37.7551015023548,37.4295692177137,37.4694303137922,170692.747299277,0.0,1.0
2005-07-15,56.23,56.37,56.04,56.19,29200,37.3564905415698,37.4494997657529,37.2302637373212,37.3299164775174,43952.6298160395,0.0,1.0
2005-07-18,55.45,55.9,55.4,55.68,94100,36.8382962925492,37.137254513138,36.8050787124838,36.9910971608502,141641.865263333,0.0,1.0
2005-07-19,55.29,55.5,54.99,55.1,89100,36.7320000363399,36.8715138726146,36.5326945559474,36.6057732320913,134115.730020861,0.0,1.0
2005-07-20,55.23,55.48,54.73,54.8,18300,36.6921389402614,36.8582268405885,36.3599631396072,36.4064677516988,27545.6549874495,0.0,1.0
2005-07-21,55.37,55.65,55.05,55.2,53000,36.7851481644446,36.9711666128109,36.5725556520259,36.6722083922221,79777.0335702088,0.0,1.0
2005-07-22,55.07,55.28,55.0,55.19,45500,36.585842684052,36.7253565203268,36.5393380719605,36.665564876209,68487.8307065001,0.0,1.0
2005-07-25,55.07,55.3,54.86,55.06,72500,36.585842684052,36.738643552353,36.4463288477773,36.579199168039,109128.961015852,0.0,1.0
2005-07-26,54.77,54.99,54.72,54.85,19400,36.3865372036595,36.5326945559474,36.3533196235941,36.4396853317642,29201.4047407935,0.0,1.0
2005-07-27,54.68,54.84,54.52,54.84,46200,36.3267455595418,36.4330418157511,36.2204493033324,36.4330418157511,69541.4896404462,0.0,1.0
2005-07-28,54.41,54.78,54.36,54.75,41600,36.1473706271885,36.3931807196726,36.1141530471231,36.3732501716334,62617.4452173715,0.0,1.0
2005-07-29,53.65,54.21,53.5,54.11,50900,35.6424634101942,36.0145003069268,35.5428106699979,35.948065146796,76616.0567683703,0.0,1.0
2005-08-01,53.08,53.82,52.94,53.82,45600,35.2637829974484,35.7554031824166,35.1707737732652,35.7554031824166,68638.3534113495,0.0,1.0
2005-08-02,52.95,53.08,52.8,53.08,500900,35.1774172892783,35.2637829974484,35.077764549082,35.2637829974484,753968.228590898,0.0,1.0
2005-08-03,53.04,53.26,52.82,52.84,643200,35.237208933396,35.3833662856839,35.0910515811082,35.1043386131344,968162.037591668,0.0,1.0
2005-08-04,52.8,53.08,52.65,52.81,28000,35.077764549082,35.2637829974484,34.9781118088858,35.0844080650951,42146.3573578462,0.0,1.0
2005-08-05,53.58,53.65,53.2,53.65,27000,35.5959587981026,35.6424634101942,35.3435051896054,35.6424634101942,40641.1303093516,0.0,1.0
2005-08-08,54.07,54.43,54.01,54.37,13300,35.9214910827437,36.1606576592147,35.8816299866652,36.1207965631362,20019.5197449769,0.0,1.0
2005-08-09,54.23,54.47,54.2,54.24,14700,36.027787338953,36.187231723267,36.0078567909138,36.0344308549661,22126.8376128693,0.0,1.0
2005-08-10,53.93,54.58,53.89,54.4,128200,35.8284818585605,36.2603103994109,35.8019077945082,36.1407271111754,192970.107616996,0.0,1.0
2005-08-11,53.28,54.06,52.94,53.95,131000,35.3966533177101,35.9148475667306,35.1707737732652,35.8417688905867,197184.74335278,0.0,1.0
2005-08-12,52.3,52.92,52.15,52.87,101100,34.7455887484278,35.157486741239,34.6459360082316,35.1242691611736,152178.454602795,0.0,1.0
2005-08-15,52.06,52.44,51.79,52.44,19900,34.5861443641138,34.838597972611,34.4067694317606,34.838597972611,29954.0182650407,0.0,1.0
2005-08-16,51.54,52.13,51.46,52.08,19800,34.2406815314335,34.6326489762054,34.1875334033288,34.59943139614,29803.4955601912,0.0,1.0
2005-08-17,51.69,51.85,51.48,51.64,24400,34.4732045918914,34.5799121317386,34.333150945842,34.4398584856892,36585.9807619005,0.2,1.0
2005-08-18,52.45,52.6,51.9,51.95,44300,34.9800654061657,35.0801037247725,34.6132582379409,34.6466043441431,66424.5470390243,0.0,1.0
2005-08-19,52.64,53.37,52.49,53.35,32800,35.1067806097343,35.5936337602872,35.0067422911275,35.5802953178063,49181.154466817,0.0,1.0
2005-08-22,52.87,53.2,52.61,53.05,21100,35.2601726982646,35.4802569991995,35.0867729460129,35.3802186805928,31637.8768063976,0.0,1.0
2005-08-23,53.05,53.18,52.97,53.05,8600,35.3802186805928,35.4669185567186,35.3268649106692,35.3802186805928,12895.0587931289,0.0,1.0
2005-08-24,52.92,53.53,52.75,53.53,54800,35.2935188044669,35.7003413001344,35.1801420433792,35.7003413001344,82168.51417017,0.0,1.0
2005-08-25,52.93,53.1,52.7,53.03,64200,35.3001880257073,35.413564786795,35.146795937177,35.3668802381119,96263.1133161482,0.0,1.0
2005-08-26,52.31,53.04,52.25,52.97,19700,34.8866963087994,35.3735494593523,34.8466809813567,35.3268649106692,29538.6811889115,0.0,1.0
2005-08-29,52.37,52.47,52.11,52.25,8200,34.9267116362421,34.9934038486466,34.7533118839904,34.8466809813567,12295.2886167043,0.0,1.0
2005-08-30,51.83,52.39,51.58,52.33,19400,34.5665736892577,34.940050078723,34.3998431582465,34.9000347512803,29088.8535565931,0.0,1.0
2005-08-31,51.87,51.87,51.51,51.6,57300,34.5932505742195,34.5932505742195,34.3531586095633,34.4131816007274,85917.0777728238,0.0,1.0
2005-09-01,51.73,52.05,51.53,51.92,93900,34.4998814768532,34.7132965565477,34.3664970520442,34.6265966804218,140796.048915675,0.0,1.0
2005-09-02,51.3,51.39,51.08,51.33,40200,34.2131049635138,34.2731279546779,34.0663820962239,34.2331126272352,60276.9027306722,0.0,1.0
2005-09-06,51.66,51.78,51.08,51.43,72900,34.4531969281701,34.5332275830555,34.0663820962239,34.2998048396397,109308.114653383,0.0,1.0
2005-09-07,52.32,52.36,51.8,51.8,57700,34.8933655300398,34.9200424150016,34.5465660255364,34.5465660255364,86516.8479492484,0.0,1.0
2005-09-08,51.76,52.08,51.76,51.95,26600,34.5198891405746,34.733304220269,34.5198891405746,34.6466043441431,39884.7167322358,0.0,1.0
2005-09-09,52.15,52.27,51.95,52.04,32400,34.7799887689522,34.8600194238376,34.6466043441431,34.7066273353072,48581.3842903924,0.0,1.0
2005-09-12,53.38,53.41,52.59,52.6,62500,35.6003029815276,35.620310645249,35.073434503532,35.0801037247725,93714.0900663437,0.0,1.0
2005-09-13,52.71,53.18,52.7,53.07,34400,35.1534651584174,35.4669185567186,35.146795937177,35.3935571230737,51580.2351725155,0.0,1.0
2005-09-14,52.84,53.59,52.48,53.11,129500,35.2401650345433,35.7403566275771,35.0000730698871,35.4202340080355,194175.594617464,0.0,1.0
2005-09-15,52.45,52.73,52.39,52.69,20700,34.9800654061657,35.1668036008983,34.940050078723,35.1401267159365,31038.106629973,0.0,1.0
2005-09-16,52.36,52.55,52.26,52.43,86400,34.9200424150016,35.0467576185702,34.8533502025971,34.9667269636848,129550.358107713,0.0,1.0
2005-09-19,53.83,54.01,52.73,52.82,85600,35.9004179373479,36.0204639196761,35.1668036008983,35.2268265920624,128350.817754864,0.0,1.0
2005-09-20,52.88,53.94,52.77,53.87,49100,35.2668419195051,35.9737793709929,35.1934804858601,35.9270948223097,73621.7891561195,0.0,1.0
2005-09-21,51.92,52.53,51.9,52.48,29200,34.6265966804218,35.0334191760893,34.6132582379409,35.0000730698871,43783.2228789957,0.0,1.0
2005-09-22,51.97,52.18,51.5,51.81,58200,34.6599427866241,34.7999964326735,34.3464893883229,34.5532352467768,87266.560669779,0.0,1.0
2005-09-23,51.96,52.33,51.48,51.48,80100,34.6532735653836,34.9000347512803,34.333150945842,34.333150945842,120103.977829026,0.0,1.0
2005-09-26,52.9,53.28,52.47,52.47,53900,35.280180361986,35.5336107691231,34.9934038486466,34.9934038486466,80819.0312732147,0.0,1.0
2005-09-27,52.05,52.35,51.85,52.35,28900,34.7132965565477,34.9133731937612,34.5799121317386,34.9133731937612,43333.3952466772,0.0,1.0
2005-09-28,52.06,52.42,51.85,52.2,52800,34.7199657777881,34.9600577424443,34.5799121317386,34.8133348751544,79169.663288047,0.0,1.0
2005-09-29,52.0,52.02,51.42,51.91,33000,34.6799504503454,34.6932888928263,34.2931356183992,34.6199274591813,49481.0395550294,0.0,1.0
2005-09-30,52.3,52.39,51.7,51.75,89900,34.8800270875589,34.940050078723,34.4798738131319,34.5132199193341,134798.347151429,0.0,1.0
2005-10-03,52.11,52.44,51.89,52.02,24000,34.7533118839904,34.9733961849252,34.6065890167004,34.6932888928263,35986.2105854759,0.0,1.0
2005-10-04,52.45,52.85,52.3,52.3,21400,34.9800654061657,35.2468342557837,34.8800270875589,34.8800270875589,32087.704438716,0.0,1.0
2005-10-05,50.92,51.81,50.89,51.81,52300,33.9596745563767,34.5532352467768,33.9396668926553,34.5532352467768,78419.9505675163,0.0,1.0
2005-10-06,50.81,51.17,50.45,51.0,15300,33.8863131227317,34.126405087388,33.6462211580755,34.0130283263003,22941.2092482409,0.0,1.0
2005-10-07,50.4,50.46,50.12,50.34,40500,33.6128750518732,33.6528903793159,33.4261368571406,33.5728597244305,60726.7303629907,0.0,1.0
2005-10-10,49.66,49.93,49.26,49.93,72100,33.1193526800799,33.299421653572,32.8525838304618,33.299421653572,108108.574300534,0.0,1.0
2005-10-11,49.71,50.04,49.45,49.75,33800,33.1526987862821,33.372783087217,32.9792990340304,33.1793756712439,50680.5799078786,0.0,1.0
2005-10-12,48.75,49.38,48.44,49.26,29400,32.5124535471988,32.9326144853472,32.3057076887448,32.8525838304618,44083.107967208,0.0,1.0
2005-10-13,48.53,48.58,47.92,48.02,54000,32.3657306799089,32.3990767861111,31.9589081842414,32.0256003966459,80968.9738173208,0.0,1.0
2005-10-14,49.25,49.28,48.27,48.39,38500,32.8459146092214,32.8659222729427,32.1923309276572,32.2723615825426,57727.8794808676,0.0,1.0
2005-10-17,48.7,48.81,48.22,48.39,20900,32.4791074409966,32.5524688746415,32.1589848214549,32.2723615825426,31337.9917181852,0.0,1.0
2005-10-18,48.02,48.33,48.01,48.1,28100,32.0256003966459,32.2323462550999,32.0189311754054,32.0789541665695,42133.854893828,0.0,1.0
2005-10-19,48.75,48.8,47.32,47.47,54900,32.5124535471988,32.5457996534011,31.5587549098143,31.6587932284211,82318.4567142762,0.0,1.0
2005-10-20,48.8,49.35,48.6,48.85,52900,32.5457996534011,32.9126068216259,32.4124152285921,32.5791457596033,79319.6058321531,0.0,1.0
2005-10-21,49.07,49.25,48.91,48.96,9500,32.7258686268933,32.8459146092214,32.619161087046,32.6525071932483,14244.5416900842,0.0,1.0
2005-10-24,50.62,50.67,49.6,49.6,32000,33.7595979191632,33.7929440253654,33.0793373526372,33.0793373526372,47981.6141139678,0.0,1.0
2005-10-25,51.28,51.5,50.81,51.14,33300,34.1997665210329,34.3464893883229,33.8863131227317,34.1063974236666,49930.8671873479,0.0,1.0
2005-10-26,50.73,51.2,50.67,51.2,30100,33.8329593528081,34.1464127511093,33.7929440253654,34.1464127511093,45132.7057759511,0.0,1.0
2005-10-27,49.6,50.08,49.49,49.84,36200,33.0793373526372,33.3994599721788,33.0059759189922,33.239398662408,54279.2009664261,0.0,1.0
2005-10-28,49.6,49.69,49.03,49.09,52700,33.0793373526372,33.1393603438012,32.6991917419314,32.7392070693742,79019.7207439408,0.0,1.0
2005-10-31,50.8,50.8,50.15,50.35,26600,33.8796439014913,33.8796439014913,33.446144520862,33.579528945671,39884.7167322358,0.0,1.0
2005-11-01,51.63,51.65,50.76,50.83,22000,34.4331892644487,34.4465277069296,33.8529670165295,33.8996515652126,32987.3597033529,0.0,1.0
2005-11-02,52.67,52.77,51.61,51.68,39300,35.1267882734556,35.1934804858601,34.4198508219678,34.466535370651,58927.4198337168,0.0,1.0
2005-11-03,53.1,53.37,52.92,52.92,24100,35.413564786795,35.5936337602872,35.2935188044669,35.2935188044669,36136.1531295821,0.0,1.0
2005-11-04,53.11,53.25,52.76,52.78,14500,35.4202340080355,35.5136031054018,35.1868112646197,35.2001497071006,21741.6688953917,0.0,1.0
2005-11-07,53.35,53.49,52.99,53.05,18200,35.5802953178063,35.6736644151726,35.3402033531501,35.3802186805928,27289.5430273192,0.0,1.0
2005-11-08,53.47,53.65,53.29,53.56,16600,35.6603259726917,35.7803719550198,35.5402799903636,35.7203489638558,24890.4623216208,0.0,1.0
2005-11-09,54.05,54.35,53.56,53.56,18800,36.0471408046379,36.2472174418514,35.7203489638558,35.7203489638558,28189.1982919561,0.0,1.0
2005-11-10,55.38,55.48,54.62,54.65,27700,36.9341472296179,37.0008394420224,36.4272864153436,36.4472940790649,41534.0847174034,0.0,1.0
2005-11-11,55.45,55.45,54.99,55.12,24200,36.980831778301,36.980831778301,36.6740476012403,36.7607474773661,36286.0956736882,0.0,1.0
2005-11-14,54.76,54.86,54.46,54.79,9100,36.5206555127099,36.5873477251144,36.3205788754964,36.5406631764312,13644.7715136596,0.0,1.0
2005-11-15,54.87,55.27,54.68,54.76,9800,36.5940169463548,36.8607857959729,36.4673017427863,36.5206555127099,14694.3693224027,0.0,1.0
2005-11-16,54.2,54.28,54.01,54.1,32200,36.3139096542559,36.3675095209043,36.1866099709661,36.2469098209455,48059.821060756,0.25,1.0
2005-11-17,54.63,54.63,54.03,54.35,20100,36.6020089374908,36.6020089374908,36.2000099376282,36.4144094042216,30000.0746373042,0.0,1.0
2005-11-18,54.68,54.68,54.21,54.32,17800,36.635508854146,36.635508854146,36.320609637587,36.3943094542284,26567.2302758217,0.0,1.0
2005-11-21,54.44,54.51,54.33,54.43,12200,36.474709254201,36.5216091375183,36.4010094375595,36.4680092708699,18209.0005261249,0.0,1.0
2005-11-22,55.26,55.34,54.39,54.48,14300,37.0241078873465,37.0777077539949,36.4412093375457,36.5015091875251,21343.3366822612,0.0,1.0
2005-11-23,55.87,56.1,55.01,55.08,15400,37.4328068705402,37.5869064871542,36.8566083040704,36.9035081873877,22985.1318116659,0.0,1.0
2005-11-25,55.82,55.98,55.56,55.92,11600,37.399306953885,37.5065066871817,37.2251073872778,37.4663067871954,17313.475910086,0.0,1.0
2005-11-28,56.21,56.48,55.99,56.25,23900,37.6606063037957,37.8415058537338,37.5132066705127,37.6874062371198,35671.7305388841,0.0,1.0
2005-11-29,56.2,56.37,55.85,56.06,6700,37.6539063204646,37.7678060370924,37.4194069038781,37.56010655383,10000.0248791014,0.0,1.0
2005-11-30,56.05,56.34,55.96,56.04,16300,37.553406570499,37.7477060870992,37.4931067205196,37.5467065871679,24328.4187357243,0.0,1.0
2005-12-01,56.85,56.85,56.27,56.5,14700,38.0894052369824,38.0894052369824,37.7008062037819,37.8549058203959,21940.3530929539,0.0,1.0
2005-12-02,57.55,57.58,56.81,56.92,18200,38.5584040701555,38.5785040201486,38.0626053036583,38.1363051202998,27164.2466865143,0.0,1.0
2005-12-05,56.97,57.5,56.85,57.39,39900,38.169805036955,38.5249041535003,38.0894052369824,38.4512043368588,59552.386966589,0.0,1.0
2005-12-06,56.74,56.98,56.25,56.27,84300,38.015705420341,38.176505020286,37.6874062371198,37.7008062037819,125821.20855347,0.0,1.0
2005-12-07,56.35,56.65,56.34,56.53,24500,37.7544060704303,37.9554055703616,37.7477060870992,37.8750057703891,36567.255154923,0.0,1.0
2005-12-08,56.4,56.8699,55.99,56.2,52900,37.7879059870855,38.1027382038112,37.5132066705127,37.6539063204646,78955.4203140992,0.0,1.0
2005-12-09,56.59,56.61,56.1,56.23,15500,37.9152056703753,37.9286056370374,37.5869064871542,37.6740062704577,23134.3859143391,0.0,1.0
2005-12-12,57.07,57.27,57.0475,57.17,10300,38.2368048702654,38.3708045368863,38.2217299077706,38.3038047035758,15373.172575335,0.0,1.0
2005-12-13,57.85,58.0,57.38,57.4,22900,38.7594035700868,38.8599033200525,38.4445043535278,38.4579043201898,34179.1895121526,0.0,1.0
2005-12-14,58.13,58.38,57.93,58.38,87400,38.947003103356,39.1145026866321,38.8130034367351,39.1145026866321,130448.085736338,0.0,1.0
2005-12-15,57.15,57.53,56.96,57.47,29700,38.2904047369138,38.5450041034934,38.1631050536239,38.5048042035071,44328.4684939271,0.0,1.0
2005-12-16,55.48,56.58,55.1,56.16,131000,37.1715075206295,37.9085056870443,36.9169081540498,37.6271063871404,195522.874501833,0.0,1.0
2005-12-19,55.9,56.15,55.77,56.14,14600,37.4529068205333,37.6204064038094,37.3658070372298,37.6137064204784,21791.0989902807,0.0,1.0
2005-12-20,56.92,57.0,56.57,56.87,16900,38.1363051202998,38.1899049869481,37.9018057037132,38.1028052036445,25223.9433517632,0.0,1.0
2005-12-21,56.84,57.36,56.72,57.36,31400,38.0827052536514,38.4311043868657,38.0023054536789,38.4311043868657,46865.7882393708,0.0,1.0
2005-12-22,56.76,56.91,56.4,56.88,34100,38.029105387003,38.1296051369687,37.7879059870855,38.1095051869756,50895.6490115461,0.0,1.0
2005-12-23,56.87,57.05,56.82,57.05,8000,38.1028052036445,38.2234049036033,38.0693052869893,38.2234049036033,11940.3282138524,0.0,1.0
2005-12-27,56.63,57.1,56.45,57.1,36400,37.9420056036995,38.2569048202585,37.8214059037407,38.2569048202585,54328.4933730285,0.0,1.0
2005-12-28,56.4,56.74,56.15,56.63,31200,37.7879059870855,38.015705420341,37.6204064038094,37.9420056036995,46567.2800340245,0.0,1.0
2005-12-29,56.86,57.25,56.86,57.03,16800,38.0961052203135,38.3574045702242,38.0961052203135,38.2100049369412,25074.6892490901,0.0,1.0
2005-12-30,56.87,56.88,56.8,56.88,1400,38.1028052036445,38.1095051869756,38.0559053203272,38.1095051869756,2089.55743742418,0.0,1.0
2006-01-03,57.91,57.91,56.98,57.18,11900,38.7996034700731,38.7996034700731,38.176505020286,38.3105046869069,17761.2382181055,0.0,1.0
2006-01-04,57.7,57.7,57.24,57.4,21900,38.6589038201211,38.6589038201211,38.3507045868931,38.4579043201898,32686.6484854211,0.0,1.0
2006-01-05,57.2,57.64,57.1,57.64,37100,38.323904653569,38.6187039201349,38.2569048202585,38.6187039201349,55373.2720917406,0.0,1.0
2006-01-06,57.29,57.42,56.95,57.23,23700,38.3842045035484,38.4713042868519,38.1564050702929,38.3440046035621,35373.2223335378,0.0,1.0
2006-01-09,57.65,57.7,57.43,57.55,13500,38.6254039034659,38.6589038201211,38.478004270183,38.5584040701555,20149.303860876,0.0,1.0
2006-01-10,57.14,57.46,57.06,57.38,25700,38.2837047535827,38.4981042201761,38.2301048869344,38.4445043535278,38358.3043870009,0.0,1.0
2006-01-11,57.46,57.65,57.12,57.33,22100,38.4981042201761,38.6254039034659,38.2703047869206,38.4110044368725,32985.1566907673,0.0,1.0
2006-01-12,57.92,58.35,57.91,57.93,9600,38.8063034534041,39.094402736639,38.7996034700731,38.8130034367351,14328.3938566229,0.0,1.0
2006-01-13,59.37,59.4,58.68,58.75,140200,39.7778010364054,39.7979009863985,39.3155021865634,39.3624020698807,209254.251947764,0.0,1.0
2006-01-17,59.1,59.47,58.86,59.47,446900,39.5969014864672,39.8448008697158,39.4361018865222,39.8448008697158,667016.584846332,0.0,1.0
2006-01-18,57.75,58.24,57.49,57.75,402300,38.6924037367764,39.0207029199975,38.5182041701692,38.6924037367764,600449.255054104,0.0,1.0
2006-01-19,58.22,58.36,57.85,58.0,336700,39.0073029533354,39.10110271997,38.7594035700868,38.8599033200525,502538.563700514,0.0,1.0
2006-01-20,57.83,58.31,57.76,58.31,301700,38.7460036034247,39.0676028033148,38.6991037201074,39.0676028033148,450299.62776491,0.0,1.0
2006-01-23,57.82,58.26,57.7,58.08,169400,38.7393036200937,39.0341028866596,38.6589038201211,38.9135031867008,252836.449928325,0.0,1.0
2006-01-24,57.27,58.33,57.25,58.33,92700,38.3708045368863,39.0810027699769,38.3574045702242,39.0810027699769,138358.553178015,0.0,1.0
2006-01-25,57.4,57.84,57.04,57.52,180400,38.4579043201898,38.7527035867558,38.2167049202723,38.5383041201624,269254.401222373,0.0,1.0
2006-01-26,56.8,57.64,56.7,57.58,88500,38.0559053203272,38.6187039201349,37.9889054870168,38.5785040201486,132089.880865743,0.0,1.0
2006-01-27,56.32,57.07,56.24,56.72,66300,37.7343061204371,38.2368048702654,37.6807062537888,38.0023054536789,98955.4700723021,0.0,1.0
2006-01-30,55.85,56.64,55.85,56.4,30600,37.4194069038781,37.9487055870305,37.4194069038781,37.7879059870855,45671.7554179855,0.0,1.0
2006-01-31,56.0,56.02,55.57,55.82,49800,37.5199066538437,37.5333066205058,37.2318073706089,37.399306953885,74328.5431312315,0.0,1.0
2006-02-01,56.01,56.15,55.45,55.72,74300,37.5266066371748,37.6204064038094,37.1514075706364,37.3323071205745,110895.798286154,0.0,1.0
2006-02-02,56.97,57.5,56.91,57.42,36800,38.169805036955,38.5249041535003,38.1296051369687,38.4713042868519,54925.5097837211,0.0,1.0
2006-02-03,56.27,56.86,56.21,56.86,32400,37.7008062037819,38.0961052203135,37.6606063037957,38.0961052203135,48358.3292661024,0.0,1.0
2006-02-06,56.1,56.45,55.58,56.33,35500,37.5869064871542,37.8214059037407,37.2385073539399,37.7410061037682,52985.2064489701,0.0,1.0
2006-02-07,55.24,55.71,55.15,55.6,75800,37.0107079206844,37.3256071372435,36.950408070705,37.251907320602,113134.609826252,0.0,1.0
2006-02-08,55.85,56.05,55.57,55.57,32100,37.4194069038781,37.553406570499,37.2318073706089,37.2318073706089,47910.5669580829,0.0,1.0
2006-02-09,56.56,56.8,56.28,56.45,19400,37.8951057203822,38.0559053203272,37.707506187113,37.8214059037407,28955.2959185921,0.0,1.0
2006-02-10,56.57,57.01,56.15,56.84,20600,37.9018057037132,38.1966049702791,37.6204064038094,38.0827052536514,30746.34515067,0.0,1.0
2006-02-13,55.85,56.34,55.62,56.09,24500,37.4194069038781,37.7477060870992,37.2653072872641,37.5802065038231,36567.2551549231,0.0,1.0
2006-02-14,55.77,56.05,55.36,55.52,29600,37.3658070372298,37.553406570499,37.091107720657,37.1983074539537,44179.2143912539,0.0,1.0
2006-02-15,57.22,57.31,56.31,56.31,58300,38.5048042035071,38.5653675096644,37.8924418856953,37.8924418856953,86636.6176638331,0.25,1.0
2006-02-16,57.68,57.68,56.89,57.0,15600,38.8143499905329,38.8143499905329,38.2827387475974,38.356760566234,23182.3539546449,0.0,1.0
2006-02-17,57.66,58.0,57.2,57.21,39000,38.8008914780535,39.029686190203,38.4913456910278,38.4980749472675,57955.8848866122,0.0,1.0
2006-02-21,55.31,55.45,54.4,55.16,76400,37.2195162617263,37.313725849082,36.6071539439145,37.118577418131,113534.092444543,0.0,1.0
2006-02-22,55.88,55.88,55.2,55.2,23300,37.6030838673887,37.6030838673887,37.1454944430897,37.1454944430897,34624.9260989247,0.0,1.0
2006-02-23,55.14,55.21,54.88,55.07,52100,37.1051189056516,37.1522236993294,36.9301582434196,37.0580141119738,77423.1180151921,0.0,1.0
2006-02-24,55.55,55.68,54.77,54.9,85100,37.3810184114789,37.4684987425949,36.8561364247831,36.943616755899,126462.712919249,0.0,1.0
2006-02-27,56.06,56.22,55.34,55.34,59100,37.7242104797031,37.8318785795381,37.2397040304454,37.2397040304454,87825.4563281738,0.0,1.0
2006-02-28,55.16,55.82,55.13,55.76,27500,37.118577418131,37.5627083299505,37.0983896494119,37.5223327925124,40866.3290867137,0.0,1.0
2006-03-01,55.58,55.64,54.91,54.93,19100,37.401206180198,37.4415817176361,36.9503460121387,36.9638045246181,28383.5231111357,0.0,1.0
2006-03-02,54.83,55.02,54.33,54.33,62200,36.8965119622212,37.0243678307753,36.5600491502367,36.5600491502367,92432.2061524943,0.0,1.0
2006-03-03,54.68,54.97,54.07,54.34,21200,36.7955731186258,36.9907215495769,36.3850884880047,36.5667784064764,31504.2246050302,0.0,1.0
2006-03-06,54.05,54.55,53.88,54.55,26700,36.3716299755254,36.7080927875099,36.2572326194506,36.7080927875099,39677.4904223729,0.0,1.0
2006-03-07,52.81,53.16,52.76,53.16,23400,35.5372022018038,35.7727261701929,35.5035559206053,35.7727261701929,34773.5309319673,0.0,1.0
2006-03-08,52.59,52.83,52.57,52.8,12800,35.3891585645306,35.5506607142832,35.3757000520512,35.5304729455641,19021.4186294522,0.0,1.0
2006-03-09,52.86,53.2,52.85,53.18,27000,35.5708484830022,35.7996431951517,35.5641192267625,35.7861846826723,40123.3049215008,0.0,1.0
2006-03-10,53.17,53.38,53.03,53.31,88300,35.7794554264326,35.9207698074661,35.685245839077,35.8736650137883,131218.067576612,0.0,1.0
2006-03-13,53.57,53.61,53.26,53.49,51300,36.0486256760202,36.075542700979,35.8400187325898,35.9947916261027,76234.2793508514,0.0,1.0
2006-03-14,53.88,54.119,53.59,53.69,26000,36.2572326194506,36.4180618435792,36.0620841884996,36.1293767508965,38637.2565910748,0.0,1.0
2006-03-15,54.04,54.22,53.93,54.01,18100,36.3649007192857,36.4860273316001,36.2908789006491,36.3447129505666,26897.4747807097,0.0,1.0
2006-03-16,53.26,53.5,53.2,53.45,27000,35.8400187325898,36.0015208823424,35.7996431951517,35.967874601144,40123.3049215008,0.0,1.0
2006-03-17,53.91,53.96,53.49,53.49,16800,36.2774203881697,36.3110666693682,35.9947916261027,35.9947916261027,24965.611951156,0.0,1.0
2006-03-20,53.06,53.28,52.99,53.06,37500,35.705433607796,35.8534772450692,35.6583288141182,35.705433607796,55726.8123909733,0.0,1.0
2006-03-21,52.37,52.7,52.23,52.65,52800,35.2411149272574,35.4631803831672,35.1469053399017,35.4295341019687,78463.3518464903,0.0,1.0
2006-03-22,53.0,53.0,52.7,52.81,21900,35.6650580703579,35.6650580703579,35.4631803831672,35.5372022018038,32544.4584363284,0.0,1.0
2006-03-23,50.04,51.46,49.62,51.37,87400,33.6731982234096,34.6287526094456,33.3905694613426,34.5681893032884,129880.624079228,0.0,1.0
2006-03-24,50.6,50.87,50.3,50.64,64000,34.0500365728323,34.2317264913039,33.8481588856415,34.076953597791,95107.0931472608,0.0,1.0
2006-03-27,50.8,50.8,50.26,50.26,44100,34.1846216976261,34.1846216976261,33.8212418606828,33.8212418606828,65534.7313717844,0.0,1.0
2006-03-28,50.16,50.39,49.99,50.07,53900,33.7539492982859,33.9087221917988,33.6395519422112,33.6933859921287,80098.0050099588,0.0,1.0
2006-03-29,49.5,50.26,49.22,49.22,77400,33.3098183864663,33.8212418606828,33.121399211755,33.121399211755,115020.140774969,0.0,1.0
2006-03-30,49.52,49.84,49.18,49.67,43700,33.3232768989457,33.5386130986158,33.0944821867962,33.4242157425411,64940.3120396142,0.0,1.0
2006-03-31,49.69,49.72,49.35,49.57,32900,33.4376742550204,33.4578620237395,33.208879542871,33.3569231801442,48890.9900710139,0.0,1.0
2006-04-03,49.93,50.1,49.41,49.44,10100,33.599176404773,33.7135737608478,33.2492550803091,33.2694428490282,15009.0881373021,0.0,1.0
2006-04-04,49.68,50.01,49.59,49.68,60700,33.4309449987808,33.6530104546905,33.3703816926236,33.4309449987808,90203.1336568552,0.0,1.0
2006-04-05,49.61,49.91,49.61,49.69,73900,33.3838402051029,33.5857178922936,33.3838402051029,33.4376742550204,109818.971618478,0.0,1.0
2006-04-06,49.93,50.18,49.43,49.49,79000,33.599176404773,33.7674078107653,33.2627135927885,33.3030891302266,117397.81810365,0.0,1.0
2006-04-07,50.2,50.59,50.0,50.05,37100,33.7808663232447,34.0433073165926,33.6462811984508,33.6799274796493,55132.3930588028,0.0,1.0
2006-04-10,50.12,50.23,49.84,49.85,34400,33.7270322733271,33.8010540919637,33.5386130986158,33.5453423548555,51120.0625666528,0.0,1.0
2006-04-11,49.05,50.17,48.95,50.01,35400,33.0070018556803,33.7606785545256,32.9397092932834,33.6530104546905,52606.1108970787,0.0,1.0
2006-04-12,49.33,49.36,49.07,49.14,25400,33.1954210303916,33.2156087991107,33.0204603681597,33.0675651618375,37745.6275928192,0.0,1.0
2006-04-13,49.99,50.28,49.89,49.91,90500,33.6395519422112,33.8347003731622,33.5722593798143,33.5857178922936,134487.373903549,0.0,1.0
2006-04-17,49.82,50.21,49.75,49.85,110700,33.5251545861364,33.7875955794843,33.4780497924586,33.5453423548555,164505.550178153,0.0,1.0
2006-04-18,50.0,50.05,49.63,49.63,181800,33.6462811984508,33.6799274796493,33.3972987175823,33.3972987175823,270163.586471439,0.0,1.0
2006-04-19,49.99,50.1615,49.79,50.07,301600,33.6395519422112,33.7549586867218,33.5049668174174,33.6933859921287,448192.176456467,0.0,1.0
2006-04-20,49.65,49.72,49.05,49.2,79900,33.4107572300617,33.4578620237395,33.0070018556803,33.1079406992756,118735.261601034,0.0,1.0
2006-04-21,50.11,50.57,49.87,50.39,1122300,33.7203030170874,34.0298488041132,33.5588008673349,33.9087221917988,1667792.04123705,0.0,1.0
2006-04-24,49.85,49.88,49.55,49.68,37900,33.5453423548555,33.5655301235746,33.3434646676648,33.4309449987808,56321.2317231436,0.0,1.0
2006-04-25,49.59,49.92,49.46,49.92,53200,33.3703816926236,33.5924471485333,33.2829013615076,33.5924471485333,79057.7711786606,0.0,1.0
2006-04-26,49.42,49.94,49.33,49.85,44200,33.2559843365488,33.6059056610127,33.1954210303916,33.5453423548555,65683.3362048272,0.0,1.0
2006-04-27,49.66,49.81,49.38,49.65,49700,33.4174864863014,33.5184253298967,33.2290673115901,33.4107572300617,73856.6020221698,0.0,1.0
2006-04-28,49.48,49.61,49.2,49.45,23100,33.296359873987,33.3838402051029,33.1079406992756,33.2761721052679,34327.7164328395,0.0,1.0
2006-05-01,49.41,49.8,49.41,49.54,16500,33.2492550803091,33.511696073657,33.2492550803091,33.3367354114251,24519.7974520282,0.0,1.0
2006-05-02,49.8,49.89,49.4,49.5,82600,33.511696073657,33.5722593798143,33.2425258240694,33.3098183864663,122747.592093184,0.0,1.0
2006-05-03,49.39,49.53,49.04,49.36,84800,33.2357965678297,33.3300061551854,33.0002725994406,33.2156087991107,126016.898420121,0.0,1.0
2006-05-04,50.71,50.95,50.17,50.34,66800,34.1240583914689,34.2855605412214,33.7606785545256,33.8750759106003,99268.0284724535,0.0,1.0
2006-05-05,50.93,51.41,50.86,51.37,98000,34.272102028742,34.5951063282472,34.2249972350642,34.5681893032884,145632.736381744,0.0,1.0
2006-05-08,52.04,52.21,51.9,52.09,82100,35.0190494713476,35.1334468274224,34.924839883992,35.0526957525461,122004.567927971,0.0,1.0
2006-05-09,51.85,52.4,51.85,52.28,140100,34.8911936027935,35.2613026959765,34.8911936027935,35.1805516211002,208195.371092676,0.0,1.0
2006-05-10,51.48,51.92,51.4,51.65,78900,34.642211121925,34.9382983964714,34.5883770720075,34.7566084779997,117249.213270608,0.0,1.0
2006-05-11,51.0,51.57,50.92,51.57,86800,34.3192068224199,34.7027744280822,34.2653727725023,34.7027744280822,128988.995080973,0.0,1.0
2006-05-12,49.99,50.87,49.96,50.83,102200,33.6395519422112,34.2317264913039,33.6193641734921,34.2048094663451,151874.139369532,0.0,1.0
2006-05-15,49.82,50.3,49.57,50.24,124700,33.5251545861364,33.8481588856415,33.3569231801442,33.8077833482034,185310.226804116,0.0,1.0
2006-05-16,44.46,46.71,42.65,46.13,587800,29.9182732416625,31.4323558955928,28.7002778622786,31.0420590336908,873499.208624375,0.0,1.0
2006-05-17,42.86,43.48,42.29,42.32,201300,29.0098236493043,29.4294711215994,28.6240187150975,28.6443242379505,297406.771730131,0.25,1.0
2006-05-18,42.15,42.6,42.02,42.03,112200,28.5292596084502,28.8338424512451,28.4412690094206,28.4480375170383,165767.708833188,0.0,1.0
2006-05-19,41.93,42.05,41.51,41.51,115500,28.3803524408616,28.4615745322736,28.0960751209198,28.0960751209198,170643.229681223,0.0,1.0
2006-05-22,41.88,42.1,41.27,41.39,84700,28.3465099027733,28.4954170703619,27.9336309380959,28.0148530295078,125138.368432897,0.0,1.0
2006-05-23,41.52,42.28,41.21,41.21,95300,28.1028436285375,28.6172502074799,27.8930198923899,27.8930198923899,140799.132369009,0.0,1.0
2006-05-24,41.25,41.56,41.0,41.56,55600,27.9200939228605,28.1299176590081,27.750881232419,28.1299176590081,82145.1391365887,0.0,1.0
2006-05-25,41.28,41.33,41.0,41.04,54300,27.9403994457135,27.9742419838019,27.750881232419,27.7779552628896,80224.4794085749,0.0,1.0
2006-05-26,40.94,41.08,40.63,41.03,82900,27.710270186713,27.8050292933603,27.5004464505654,27.771186755272,122478.993424877,0.0,1.0
2006-05-30,40.31,40.65,40.01,40.63,136000,27.2838542068002,27.5139834658008,27.0807989782703,27.5004464505654,200930.55616144,0.0,1.0
2006-05-31,40.6,40.87,40.24,40.26,59300,27.4801409277124,27.6628906333893,27.2364746534766,27.2500116687119,87611.6322086278,0.0,1.0
2006-06-01,40.64,40.64,40.12,40.2,49700,27.5072149581831,27.5072149581831,27.1552525620646,27.2094006230059,73428.2988325261,0.0,1.0
2006-06-02,40.91,41.01,40.67,40.97,60700,27.68996466386,27.7576497400366,27.5275204810361,27.730575709566,89680.0349926425,0.0,1.0
2006-06-05,40.07,40.77,40.01,40.74,27400,27.1214100239763,27.5952055572127,27.0807989782703,27.5749000343597,40481.59734429,0.0,1.0
2006-06-06,39.32,39.5099,39.02,39.28,85600,26.6137719526516,26.742305912311,26.4107167241217,26.5866979221809,126468.055936906,0.0,1.0
2006-06-07,38.96,39.4,38.78,38.83,51600,26.3701056784157,26.6679200135929,26.2482725412977,26.2821150793861,76235.4168965462,0.0,1.0
2006-06-08,38.29,38.7,37.95,38.19,85500,25.9166156680323,26.1941244803564,25.6864864090317,25.8489305918556,126320.312880905,0.0,1.0
2006-06-09,38.02,38.28,37.89,38.22,56800,25.7338659623553,25.9098471604146,25.6458753633257,25.8692361147086,83918.0558086014,0.0,1.0
2006-06-12,37.4,38.05,37.39,37.83,53800,25.3142184900602,25.7541714852083,25.3074499824426,25.6052643176197,79485.7641285696,0.0,1.0
2006-06-13,37.32,37.49,36.8,37.34,162000,25.2600704291189,25.3751350586192,24.9081080330004,25.2736074443543,239343.750721715,0.0,1.0
2006-06-14,38.02,38.02,37.09,37.09,156000,25.7338659623553,25.7338659623553,25.1043947539127,25.1043947539127,230479.167361652,0.0,1.0
2006-06-15,38.63,38.73,38.15,38.15,62300,26.1467449270328,26.2144300032094,25.821856561385,25.821856561385,92043.9238886595,0.0,1.0
2006-06-16,39.87,40.05,37.79,37.98,137200,26.986039871623,27.107873008741,25.5781902871491,25.7067919318847,202703.472833453,0.0,1.0
2006-06-19,40.47,40.95,39.82,39.84,94200,27.3921503286828,27.7170386943307,26.9521973335347,26.96573434877,139173.958752997,0.0,1.0
2006-06-20,40.44,40.77,40.33,40.67,80000,27.3718448058298,27.5952055572127,27.2973912220355,27.5275204810361,118194.444800847,0.0,1.0
2006-06-21,40.87,41.06,40.49,40.59,48300,27.6628906333893,27.791492278125,27.4056873439181,27.4733724200948,71359.8960485114,0.0,1.0
2006-06-22,40.39,40.97,40.3,40.59,60700,27.3380022677415,27.730575709566,27.2770856991825,27.4733724200948,89680.0349926426,0.0,1.0
2006-06-23,40.16,40.45,39.9,39.98,37100,27.1823265925353,27.3786133134475,27.006345394476,27.0604934554173,54812.6737763926,0.0,1.0
2006-06-26,40.22,40.26,39.87,40.02,27400,27.2229376382412,27.2500116687119,26.986039871623,27.087567485888,40481.5973442901,0.0,1.0
2006-06-27,39.83,40.14,39.74,40.11,33900,26.9589658411524,27.1687895772999,26.8980492725934,27.1484840544469,50084.8959843588,0.0,1.0
2006-06-28,39.89,40.01,39.7,39.94,35900,26.9995768868584,27.0807989782703,26.8709752421228,27.0334194249467,53039.7571043799,0.0,1.0
2006-06-29,40.54,40.55,39.54,39.54,92700,27.4395298820065,27.4462983896241,26.7626791202401,26.7626791202401,136957.812912981,0.0,1.0
2006-06-30,40.78,40.9,40.6,40.78,29200,27.6019740648304,27.6831961562423,27.4801409277124,27.6019740648304,43140.9723523091,0.0,1.0
2006-07-03,41.19,41.23,40.86,41.0,7600,27.8794828771546,27.9065569076252,27.6561221257717,27.750881232419,11228.4722560804,0.0,1.0
2006-07-05,41.12,41.32,40.89,41.2,65600,27.8321033238309,27.9674734761842,27.6764276486247,27.8862513847722,96919.4447366945,0.0,1.0
2006-07-06,41.2,41.41,41.15,41.3,18400,27.8862513847722,28.0283900447432,27.8524088466839,27.9539364609489,27184.7223041948,0.0,1.0
2006-07-07,41.06,41.45,40.928,41.32,25800,27.791492278125,28.0554640752138,27.7021479775718,27.9674734761842,38117.708448273,0.0,1.0
2006-07-10,40.91,40.99,40.67,40.9,35100,27.68996466386,27.7441127248013,27.5275204810361,27.6831961562423,51857.8126563715,0.0,1.0
2006-07-11,40.76,40.79,40.38,40.74,32200,27.5884370495951,27.608742572448,27.3312337601239,27.5749000343597,47573.2640323408,0.0,1.0
2006-07-12,39.64,40.47,39.61,40.45,51300,26.8303641964168,27.3921503286828,26.8100586735638,27.3786133134475,75792.187728543,0.0,1.0
2006-07-13,38.65,39.2,38.63,39.16,79100,26.1602819422681,26.5325498612396,26.1467449270328,26.5054758307689,116864.757296837,0.0,1.0
2006-07-14,38.66,38.92,38.5,38.76,104300,26.1670504498858,26.343031647945,26.0587543280032,26.2347355260624,154096.007409104,0.0,1.0
2006-07-17,38.1,38.37,37.9,38.17,48600,25.7880140232967,25.9707637289736,25.6526438709434,25.8353935766203,71803.1252165143,0.0,1.0
2006-07-18,37.94,38.1,37.57,37.95,47400,25.679717901414,25.7880140232967,25.4292831195605,25.6864864090317,70030.2085445018,0.0,1.0
2006-07-19,39.55,39.6,38.31,38.35,73000,26.7694476278578,26.8032901659461,25.9301526832676,25.9572267137382,107852.430880773,0.0,1.0
2006-07-20,38.6,39.2,38.57,39.2,33900,26.1264394041798,26.5325498612396,26.1061338813268,26.5325498612396,50084.8959843589,0.0,1.0
2006-07-21,38.77,39.4,38.62,39.4,72400,26.2415040336801,26.6679200135929,26.1399764194151,26.6679200135929,106965.972544766,0.0,1.0
2006-07-24,38.93,39.12,38.81,39.06,20400,26.3498001555627,26.4784018002983,26.2685780641507,26.4377907545923,30139.5834242159,0.0,1.0
2006-07-25,40.0,40.18,39.28,39.45,87400,27.0740304706527,27.1958636077706,26.5866979221809,26.7017625516812,129127.430944925,0.0,1.0
2006-07-26,39.94,40.35,39.7,40.28,124700,27.0334194249467,27.3109282372709,26.8709752421228,27.2635486839472,184235.59083332,0.0,1.0
2006-07-27,39.69,40.35,39.52,40.35,94300,26.8642067345051,27.3109282372709,26.7491421050048,27.3109282372709,139321.701808998,0.0,1.0
2006-07-28,40.25,40.32,39.77,40.14,77100,27.2432431610942,27.2906227144179,26.9183547954464,27.1687895772999,113909.896176816,0.0,1.0
2006-07-31,39.53,40.29,39.48,40.08,86400,26.7559106126225,27.2703171915649,26.7220680745342,27.128178531594,127650.000384914,0.0,1.0
2006-08-01,38.74,39.36,38.57,39.36,83700,26.2211985108271,26.6408459831222,26.1061338813268,26.6408459831222,123660.937872886,0.0,1.0
2006-08-02,39.16,39.25,38.93,39.1,40400,26.5054758307689,26.5663923993279,26.3498001555627,26.464864785063,59688.1946244277,0.0,1.0
2006-08-03,38.96,39.04,38.65,38.88,40600,26.3701056784157,26.424253739357,26.1602819422681,26.3159576174744,59983.6807364297,0.0,1.0
2006-08-04,39.05,39.52,38.91,39.28,17800,26.4310222469747,26.7491421050048,26.3362631403274,26.5866979221809,26298.2639681884,0.0,1.0
2006-08-07,38.72,39.14,38.55,39.13,96500,26.2076614955918,26.4919388155336,26.0925968660915,26.485170307916,142572.049041021,0.0,1.0
2006-08-08,38.6,39.1,38.51,39.02,55900,26.1264394041798,26.464864785063,26.0655228356208,26.4107167241217,82588.3683045918,0.0,1.0
2006-08-09,38.35,39.03,38.31,38.91,41200,25.9572267137382,26.4174852317393,25.9301526832676,26.3362631403274,60870.1390724362,0.0,1.0
2006-08-10,38.61,38.71,38.25,38.48,49400,26.1332079117975,26.2008929879741,25.8895416375616,26.0452173127678,72985.0696645228,0.0,1.0
2006-08-11,38.46,38.73,38.39,38.48,60100,26.0316802975325,26.2144300032094,25.9843007442089,26.0452173127678,88793.5766566363,0.0,1.0
2006-08-14,37.66,38.27,37.65,38.14,52800,25.4901996881195,25.9030786527969,25.4834311805018,25.8150880537673,78008.3335685588,0.0,1.0
2006-08-15,38.2,38.45,38.07,38.37,69300,25.8556990994733,26.0249117899149,25.7677085004437,25.9707637289736,102385.937808734,0.0,1.0
2006-08-16,39.05,39.16,38.25,38.35,93200,26.6002349374162,26.6751651766766,26.0552877427957,26.1234061421232,136820.5960798,0.25,1.0
2006-08-17,40.94,41.17,40.3,40.43,116800,27.8876726847073,28.0443450031607,27.4517149290109,27.5402688481367,171466.154743783,0.0,1.0
2006-08-18,41.0,41.0,40.53,40.85,47100,27.9285437243039,27.9285437243039,27.6083872474643,27.8263661253125,69144.3141132892,0.0,1.0
2006-08-21,41.01,41.22,40.96,41.22,29100,27.9353555642366,28.0784042028245,27.9012963645728,28.0784042028245,42719.7354712679,0.0,1.0
2006-08-22,40.55,40.69,40.48,40.58,20800,27.6220109273298,27.7173766863884,27.5743280478005,27.6424464471281,30535.0686530025,0.0,1.0
2006-08-23,40.02,40.07,39.65,39.65,80300,27.2609834108937,27.2950426105575,27.0089453333817,27.0089453333817,117882.981386351,0.0,1.0
2006-08-24,39.92,40.07,39.75,40.04,34500,27.1928650115661,27.2950426105575,27.0770637327092,27.2746070907592,50647.1090638743,0.0,1.0
2006-08-25,39.94,40.03,39.76,39.89,66900,27.2064886914316,27.2677952508264,27.083875572642,27.1724294917678,98211.3506195128,0.0,1.0
2006-08-28,40.6,40.8,40.05,40.05,29900,27.6560701269936,27.7923069256487,27.2814189306919,27.2814189306919,43894.161188691,0.0,1.0
2006-08-29,41.56,41.56,41.0,41.05,50700,28.3100067605383,28.3100067605383,27.9285437243039,27.9626029239676,74429.2298416934,0.0,1.0
2006-08-30,41.66,41.91,41.5,41.53,49400,28.3781251598658,28.5484211581847,28.2691357209417,28.28957124074,72520.788050881,0.0,1.0
2006-08-31,43.14,43.2,42.63,42.97,70100,29.3862774699139,29.4271485095104,29.0388736333433,29.270476191057,102909.053489205,0.0,1.0
2006-09-01,43.39,43.76,43.36,43.37,22200,29.5565734682328,29.8086115457448,29.5361379484345,29.5429497883673,32590.313658493,0.0,1.0
2006-09-05,43.08,43.68,43.02,43.55,62700,29.3454064303173,29.7541168262827,29.3045353907208,29.6655629071569,92045.6156030412,0.0,1.0
2006-09-06,43.04,43.15,42.77,42.98,46800,29.3181590705863,29.3930893098466,29.1342393924019,29.2772880309897,68703.9044692556,0.0,1.0
2006-09-07,43.14,43.3,42.99,43.06,31600,29.3862774699139,29.495266908838,29.2840998709225,29.3317827504518,46389.8158382153,0.0,1.0
2006-09-08,43.68,43.73,43.12,43.12,56800,29.7541168262827,29.7881760259465,29.3726537900483,29.3726537900483,83384.2259370454,0.0,1.0
2006-09-11,44.03,44.05,43.52,43.57,37500,29.9925312239292,30.0061549037948,29.6451273873586,29.6791865870224,55051.2055042113,0.0,1.0
2006-09-12,45.9,45.94,44.84,45.11,107600,31.2663452913548,31.2935926510858,30.5442902584826,30.728209936667,157960.258993417,0.0,1.0
2006-09-13,45.05,45.19,44.84,45.12,74800,30.6873388970705,30.7827046561291,30.5442902584826,30.7350217765998,109808.804579066,0.0,1.0
2006-09-14,44.67,45.0,44.47,45.0,45600,30.4284889796257,30.6532796974067,30.2922521809706,30.6532796974067,66942.2658931208,0.0,1.0
2006-09-15,44.5,44.72,44.0115,44.52,74300,30.3126877007688,30.4625481792895,29.9799293200536,30.3263113806343,109074.788505677,0.0,1.0
2006-09-18,43.8,44.39,43.79,44.3,43000,29.8358589054758,30.2377574615085,29.8290470655431,30.1764509021137,63125.3823114956,0.0,1.0
2006-09-19,43.44,43.95,42.65,43.76,219100,29.5906326678966,29.9380365044672,29.0524973132088,29.8086115457448,321645.843359271,0.0,1.0
2006-09-20,44.0,44.18,43.51,43.51,44700,29.972095704131,30.0947088229206,29.6383155474259,29.6383155474259,65621.0369610197,0.0,1.0
2006-09-21,45.93,46.78,45.0,45.0,182100,31.2867808111531,31.8657872054374,30.6532796974067,30.6532796974067,267328.653928449,0.0,1.0
2006-09-22,45.47,45.88,45.32,45.85,48700,30.9734361742463,31.2527216114893,30.8712585752549,31.232286091691,71493.1655481355,0.0,1.0
2006-09-25,46.81,46.88,45.68,46.25,48800,31.8862227252357,31.933905604765,31.1164848128342,31.5047596890013,71639.9687628135,0.0,1.0
2006-09-26,46.75,46.75,46.16,46.47,62500,31.8453516856392,31.8453516856392,31.4434531296065,31.654620167522,91752.0091736852,0.0,1.0
2006-09-27,47.17,47.31,46.86,46.88,40100,32.131448962815,32.2268147218736,31.9202819248995,31.933905604765,58868.0890858364,0.0,1.0
2006-09-28,47.81,47.81,47.36,47.36,21500,32.5674067185114,32.5674067185114,32.2608739215373,32.2608739215373,31562.6911557478,0.0,1.0
2006-09-29,48.01,48.01,47.5,47.53,43000,32.7036435171665,32.7036435171665,32.3562396805959,32.3766752003942,63125.3823114956,0.0,1.0
2006-10-02,48.1,48.4,48.02,48.23,89300,32.7649500765614,32.9693052745441,32.7104553570993,32.8535039956872,131095.270707361,0.0,1.0
2006-10-03,48.55,48.75,47.68,47.71,89000,33.0714828735354,33.2077196721906,32.4788527993856,32.4992883191838,130654.861063328,0.0,1.0
2006-10-04,49.3,49.31,48.73,48.88,36700,33.5823708684922,33.589182708425,33.194095992325,33.2962735913164,53876.779786788,0.0,1.0
2006-10-05,48.81,49.02,48.34,48.63,159500,33.2485907117871,33.391639350375,32.9284342349475,33.1259775929975,234151.127411245,0.0,1.0
2006-10-06,48.9,48.97,48.4604,48.7,41100,33.3098972711819,33.3575801507112,33.0104487877379,33.1736604725268,60336.1212326155,0.0,1.0
2006-10-09,48.86,48.95,48.33,48.41,47400,33.2826499114509,33.3439564708457,32.9216223950148,32.9761171144768,69584.7237573229,0.0,1.0
2006-10-10,48.33,48.33,47.32,47.7,277300,32.9216223950148,32.9216223950148,32.2336265618063,32.4924764792511,407085.314301807,0.0,1.0
2006-10-11,47.12,47.44,46.87,47.32,98900,32.0973897631512,32.3153686409994,31.9270937648322,32.2336265618063,145188.37931644,0.0,1.0
2006-10-12,47.74,47.87,47.25,47.5,74000,32.5197238389821,32.6082777581079,32.185943682277,32.3562396805959,108634.378861643,0.0,1.0
2006-10-13,47.86,47.87,47.31,47.55,66100,32.6014659181752,32.6082777581079,32.2268147218736,32.3902988802597,97036.9249020896,0.0,1.0
2006-10-16,47.77,47.93,47.55,47.67,59100,32.5401593587804,32.6491487977045,32.3902988802597,32.4720409594528,86760.6998746368,0.0,1.0
2006-10-17,47.43,47.49,47.02,47.1,59400,32.3085568010666,32.3494278406632,32.0292713638236,32.0837660832857,87201.1095186706,0.0,1.0
2006-10-18,47.65,48.11,47.34,47.56,117300,32.4584172795873,32.7717619164941,32.2472502416718,32.3971107201925,172200.170817173,0.0,1.0
2006-10-19,47.8,47.92,47.62,47.91,46400,32.5605948785786,32.6423369577717,32.437981759789,32.635525117839,68116.6916105441,0.0,1.0
2006-10-20,48.0,48.19,47.78,48.19,89600,32.6968316772338,32.8262566359562,32.5469711987131,32.8262566359562,131535.680351395,0.0,1.0
2006-10-23,48.13,48.22,47.71,47.83,50600,32.7853855963596,32.8466921557544,32.4992883191838,32.5810303983769,74282.4266270157,0.0,1.0
2006-10-24,48.1,48.16,47.8,48.08,51800,32.7649500765614,32.8058211161579,32.5605948785786,32.7513263966958,76044.0652031503,0.0,1.0
2006-10-25,48.38,48.38,47.77,48.05,59000,32.9556815946786,32.9556815946786,32.5401593587804,32.7308908768976,86613.8966599588,0.0,1.0
2006-10-26,49.11,49.18,48.21,48.31,79000,33.4529459097698,33.5006287892991,32.8398803158217,32.9079987151493,115974.539595538,0.0,1.0
2006-10-27,48.44,48.79,48.32,48.7,55900,32.9965526342751,33.2349670319216,32.914810555082,33.1736604725268,82062.9970049442,0.0,1.0
2006-10-30,48.77,48.77,48.06,48.18,40500,33.2213433520561,33.2213433520561,32.7377027168303,32.8194447960234,59455.3019445481,0.0,1.0
2006-10-31,48.54,49.06,48.52,48.82,55800,33.0646710336027,33.418886710106,33.0510473537372,33.2554025517199,81916.1937902662,0.0,1.0
2006-11-01,48.68,48.8,48.37,48.53,26000,33.1600367926613,33.2417788718543,32.9488697547458,33.0578591936699,38168.8358162531,0.0,1.0
2006-11-02,47.73,47.87,47.64,47.79,22700,32.5129119990493,32.6082777581079,32.4516054396545,32.5537830386459,33324.3297318826,0.0,1.0
2006-11-03,47.18,47.68,47.13,47.5,30700,32.1382608027477,32.4788527993856,32.1042016030839,32.3562396805959,45068.5869061143,0.0,1.0
2006-11-06,47.9,47.95,47.32,47.32,43700,32.6287132779062,32.66277247757,32.2336265618063,32.2336265618063,64153.0048142408,0.0,1.0
2006-11-07,47.92,48.05,47.47,47.64,36500,32.6423369577717,32.7308908768976,32.3358041607977,32.4516054396545,53583.1733574323,0.0,1.0
2006-11-08,48.46,48.57,47.87,47.93,36900,33.0101763141406,33.0851065534009,32.6082777581079,32.6491487977045,54170.3862161438,0.0,1.0
2006-11-09,47.99,48.67,47.77,48.62,80800,32.690019837301,33.1532249527285,32.5401593587804,33.1191657530647,118616.997459741,0.0,1.0
2006-11-10,48.07,48.45,47.91,48.45,45000,32.7445145567631,33.0033644742078,32.635525117839,33.0033644742078,66061.4466050534,0.0,1.0
2006-11-13,48.64,48.68,47.84,47.84,42900,33.1327894329302,33.1600367926613,32.5878422383097,32.5878422383097,62978.5790968177,0.0,1.0
2006-11-14,49.97,50.25,48.55,48.88,215200,34.0387641439869,34.2294956621041,33.0714828735354,33.2962735913164,315920.517986834,0.0,1.0
2006-11-15,49.34,49.38,48.81,48.95,89300,33.796943826374,33.8243430512029,33.4339040973919,33.5298013842929,130368.651752519,0.275,1.0
2006-11-16,49.71,49.73,49.39,49.49,102900,34.0503866560408,34.0640862684552,33.8311928574101,33.8996909194822,150223.228055254,0.0,1.0
2006-11-17,49.66,49.72,49.36,49.6,44400,34.0161376250048,34.057236462248,33.8106434387885,33.9750387877615,64819.3520471649,0.0,1.0
2006-11-20,49.98,50.41,49.91,50.35,163000,34.2353314236355,34.5298730905455,34.187382780185,34.4887742533023,237962.936569547,0.0,1.0
2006-11-21,50.42,50.53,50.22,50.35,26700,34.5367228967527,34.612070765032,34.3997267726085,34.4887742533023,38979.2049472817,0.0,1.0
2006-11-22,50.5,50.6,50.33,50.39,55500,34.5915213464104,34.6600194084825,34.4750746408878,34.5161734781311,81024.1900589563,0.0,1.0
2006-11-24,50.49,50.67,50.2,50.26,29800,34.5846715402032,34.707968051933,34.3860271601941,34.4271259974374,43504.8804280522,0.0,1.0
2006-11-27,49.96,50.78,49.44,50.78,166100,34.2216318112211,34.7833159202123,33.8654418884461,34.7833159202123,242488.612050318,0.0,1.0
2006-11-28,49.53,49.97,49.52,49.74,206500,33.927090144311,34.2284816174283,33.9202403381038,34.0709360746624,301468.382831973,0.0,1.0
2006-11-29,49.15,49.53,48.61,49.53,108400,33.6667975084371,33.927090144311,33.2969079732477,33.927090144311,158252.652295331,0.0,1.0
2006-11-30,49.23,49.35,48.45,48.46,118600,33.7215959580947,33.8037936325813,33.1873110739324,33.1941608801396,173143.584522382,0.0,1.0
2006-12-01,47.75,48.41,47.5,48.3,169300,32.7078246394277,33.1599118491035,32.5365794842474,33.0845639808242,247160.277062726,0.0,1.0
2006-12-04,48.13,48.49,48.1,48.1,56400,32.9681172753016,33.2147102987612,32.94756785668,32.94756785668,82338.0958436962,0.0,1.0
2006-12-05,48.41,48.69,48.01,48.11,64200,33.1599118491035,33.3517064229054,32.8859196008151,32.9544176628872,93725.2793114414,0.0,1.0
2006-12-06,48.58,48.75,48.42,48.65,30400,33.2763585546261,33.3928052601487,33.1667616553107,33.3243071980766,44380.8176178787,0.0,1.0
2006-12-07,47.79,48.07,47.55,48.04,53700,32.7352238642565,32.9270184380584,32.5708285152835,32.9064690194367,78396.3784894766,0.0,1.0
2006-12-08,47.39,47.91,47.35,47.4,51900,32.4612316159681,32.817421538743,32.4338323911393,32.4680814221753,75768.5669199969,0.0,1.0
2006-12-11,47.85,47.85,47.44,47.46,61400,32.7763227014998,32.7763227014998,32.4954806470042,32.5091802594186,89637.572425584,0.0,1.0
2006-12-12,47.65,48.01,47.43,47.72,24400,32.6393265773556,32.8859196008151,32.4886308407969,32.687275220806,35621.4457196132,0.0,1.0
2006-12-13,48.01,48.14,47.75,47.99,25300,32.8859196008151,32.9749670815089,32.7078246394277,32.8722199884007,36935.3515043531,0.0,1.0
2006-12-14,48.23,48.5,48.16,48.27,48700,33.0366153373737,33.2215601049684,32.9886666939233,33.0640145622026,71096.9019075887,0.0,1.0
2006-12-15,47.88,48.09,47.77,48.06,76500,32.7968721201214,32.9407180504728,32.7215242518421,32.9201686318512,111681.991702886,0.0,1.0
2006-12-18,48.41,48.69,48.25,48.32,36100,33.1599118491035,33.3517064229054,33.0503149497882,33.0982635932386,52702.220921231,0.0,1.0
2006-12-19,48.49,48.73,48.15,48.72,122900,33.2147102987612,33.3791056477342,32.9818168877161,33.372255841527,179421.134382806,0.0,1.0
2006-12-20,48.14,48.57,48.03,48.34,29000,32.9749670815089,33.2695087484189,32.8996192132295,33.111963205653,42336.9641749501,0.0,1.0
2006-12-21,49.49,49.76,48.38,48.99,149300,33.8996909194822,34.0846356870769,33.1393624304819,33.5572006091217,217962.370735174,0.0,1.0
2006-12-22,49.7,50.85,49.6,50.85,171000,34.0435368498336,34.8312645636628,33.9750387877615,34.8312645636628,249642.099100568,0.0,1.0
2006-12-26,49.71,49.8,49.29,49.8,91400,34.0503866560408,34.1120349119057,33.762694795338,34.1120349119057,133434.431916912,0.0,1.0
2006-12-27,50.85,51.11,50.7,51.08,143300,34.8312645636628,35.0093595250502,34.7285174705546,34.9888101064286,209202.998836908,0.0,1.0
2006-12-28,50.91,51.15,50.48,51.15,56600,34.872363400906,35.036758749879,34.577821733996,35.036758749879,82630.0749069717,0.0,1.0
2006-12-29,50.22,50.9,50.16,50.89,130700,34.3997267726085,34.8655135946988,34.3586279353653,34.8586637884916,190808.317850551,0.0,1.0
2007-01-03,52.26,52.4,51.89,52.13,140500,35.7970872388794,35.8929845257803,35.5436444092126,35.7080397581856,205115.291951051,0.0,1.0
2007-01-04,52.56,52.83,52.22,52.83,72600,36.0025814250957,36.1875261926903,35.7696880140505,36.1875261926903,105988.399969013,0.0,1.0
2007-01-05,51.55,52.05,51.41,51.96,61100,35.3107509981674,35.6532413085279,35.2148537112665,35.5915930526631,89199.6038306709,0.0,1.0
2007-01-08,51.7,52.06,51.42,52.06,62500,35.4134980912756,35.6600911147352,35.2217035174737,35.6600911147352,91243.4572735994,0.0,1.0
2007-01-09,52.3,52.42,52.09,52.19,31000,35.8244864637082,35.9066841381947,35.6806405333568,35.7491385954289,45256.7548077053,0.0,1.0
2007-01-10,52.18,52.32,51.94,52.17,42000,35.7422887892217,35.8381860761226,35.5778934402486,35.7354389830145,61315.6032878588,0.0,1.0
2007-01-11,52.94,53.13,52.65,52.95,72000,36.2628740609696,36.3930203789066,36.0642296809606,36.2697238671769,105112.462779187,0.0,1.0
2007-01-12,53.35,53.39,52.92,53.23,50700,36.5437161154653,36.5711153402941,36.2491744485552,36.4615184409787,74016.6925403437,0.0,1.0
2007-01-16,53.4,53.73,53.35,53.69,56900,36.5779651465013,36.8040087513392,36.5437161154653,36.7766095265104,83068.0435018849,0.0,1.0
2007-01-17,53.95,53.99,53.64,53.85,82700,36.9547044878978,36.9821037127267,36.7423604954743,36.8862064258257,120733.342664427,0.0,1.0
2007-01-18,54.39,54.99,54.13,54.99,84900,37.2560959610151,37.6670843334477,37.0780009996276,37.6670843334477,123945.112360457,0.0,1.0
2007-01-19,55.39,55.44,54.99,55.35,76100,37.9410765817361,37.9753256127721,37.6670843334477,37.9136773569072,111098.033576335,0.0,1.0
2007-01-22,54.8,55.38,54.69,55.38,45800,37.5369380155107,37.9342267755289,37.4615901472314,37.9342267755289,66863.2054900936,0.0,1.0
2007-01-23,54.97,55.17,54.77,55.03,84600,37.6533847210333,37.7903808451775,37.5163885968891,37.6944835582765,123507.143765544,0.0,1.0
2007-01-24,55.14,55.18,54.67,55.05,46100,37.7698314265558,37.7972306513847,37.447890534817,37.7081831706909,67301.174085007,0.0,1.0
2007-01-25,54.54,55.22,54.44,55.08,45000,37.3588430541232,37.8246298762135,37.2903449920511,37.7287325893126,65695.2892369917,0.0,1.0
2007-01-26,54.9,55.45,54.65,55.35,67100,37.6054360775828,37.9821754189793,37.4341909224025,37.9136773569072,97958.9757289363,0.0,1.0
2007-01-29,55.0,55.11,54.85,55.1,25600,37.6739341396549,37.7492820079342,37.5711870465467,37.742432201727,37373.3200992663,0.0,1.0
2007-01-30,55.19,55.25,55.03,55.13,18000,37.8040804575919,37.8451792948351,37.6944835582765,37.7629816203486,26278.1156947966,0.0,1.0
2007-01-31,54.62,54.62,54.101,54.32,32200,37.4136415037809,37.4136415037809,37.0581365616267,37.2081473175646,47008.6291873584,0.0,1.0
2007-02-01,55.08,55.25,54.68,55.17,50500,37.7287325893126,37.8451792948351,37.4547403410242,37.7903808451775,73724.7134770683,0.0,1.0
2007-02-02,54.92,55.19,54.81,54.99,64400,37.6191356899972,37.8040804575919,37.5437878217179,37.6670843334477,94017.2583747169,0.0,1.0
2007-02-05,53.66,54.02,53.18,54.0,74800,36.7560601078888,37.0026531313483,36.4272694099427,36.9889535189339,109200.169665044,0.0,1.0
2007-02-06,51.77,52.57,51.22,52.54,77900,35.4614467347261,36.0094312313029,35.0847073933295,35.9888818126812,113725.845145814,0.0,1.0
2007-02-07,52.6,52.71,51.84,51.98,83900,36.0299806499245,36.1053285182038,35.5093953781765,35.6052926650775,122485.21704408,0.0,1.0
2007-02-08,52.19,52.26,51.88,51.88,34100,35.7491385954289,35.7970872388794,35.5367946030054,35.5367946030054,49782.4302884758,0.0,1.0
2007-02-09,51.49,52.19,51.36,52.19,78100,35.2696521609242,35.7491385954289,35.1806046802305,35.7491385954289,114017.82420909,0.0,1.0
2007-02-12,51.57,51.91,51.4,51.71,41400,35.3244506105819,35.557344021627,35.2080039050593,35.4203478974828,60439.6660980322,0.0,1.0
2007-02-13,51.41,51.82,51.32,51.33,68800,35.2148537112665,35.4956957657621,35.1532054554016,35.1600552616088,100440.797766778,0.0,1.0
2007-02-14,51.91,51.91,51.43,51.58,26700,35.7457136923253,35.7457136923253,35.4151811827449,35.5184725919888,38773.7957040029,0.275,1.0
2007-02-15,51.56,51.67,51.3801,51.61,8500,35.5047004040896,35.5804474375351,35.3808195739365,35.5391308738376,12343.7177334841,0.0,1.0
2007-02-16,50.9,51.05,50.65,50.84,43500,35.0502182034166,35.1535096126605,34.8780658546769,35.0089016397191,63170.7907537126,0.0,1.0
2007-02-20,51.09,51.12,50.37,50.37,24500,35.1810539884588,35.2017122703076,34.6852552240883,34.6852552240883,35578.95111416,0.0,1.0
2007-02-21,50.58,50.6,50.16,50.36,38200,34.8298631970297,34.8436353849289,34.5406472511469,34.6783691301387,55474.1196963637,0.0,1.0
2007-02-22,50.81,51.0,50.6,50.6,52700,34.9882433578703,35.1190791429125,34.8436353849289,34.8436353849289,76531.0499476013,0.0,1.0
2007-02-23,49.87,50.18,49.85,50.14,41300,34.3409505266088,34.5544194390461,34.3271783387096,34.5268750632477,59975.9461638696,0.0,1.0
2007-02-26,49.24,49.71,49.18,49.63,22100,33.9071266077846,34.2307730234153,33.865810044087,34.1756842718186,32093.6661070586,0.0,1.0
2007-02-27,47.55,48.64,47.3,48.35,91900,32.7433767303037,33.4939609708091,32.571224381564,33.294264246271,133457.371730257,0.0,1.0
2007-02-28,47.82,47.93,47.2,47.3,85400,32.9293012669427,33.0050483003882,32.5023634420681,32.571224381564,124018.058169358,0.0,1.0
2007-03-01,47.59,47.84,45.95,47.03,93100,32.7709211061021,32.9430734548419,31.6416016983692,32.385299844925,135200.014233808,0.0,1.0
2007-03-02,47.03,47.47,46.6,46.62,74200,32.385299844925,32.688287978707,32.0891978050926,32.1029699929918,107753.394802885,0.0,1.0
2007-03-05,46.21,46.6,45.84,46.42,47100,31.8206401410586,32.0891978050926,31.5658546649237,31.965248114,68398.7182643647,0.0,1.0
2007-03-06,46.85,47.13,46.18,46.19,78400,32.2613501538324,32.4541607844209,31.7999818592098,31.8068679531594,113852.643565312,0.0,1.0
2007-03-07,47.11,47.35,46.95,47.18,97200,32.4403885965217,32.6056548513119,32.3302110933283,32.4885912541689,141154.042787606,0.0,1.0
2007-03-08,47.97,48.42,47.58,47.58,23800,33.0325926761865,33.3424669039181,32.7640350121525,32.7640350121525,34562.4096537555,0.0,1.0
2007-03-09,47.88,48.14,47.63,47.66,42100,32.9706178306402,33.1496562733296,32.7984654819005,32.8191237637492,61137.7078329035,0.0,1.0
2007-03-12,47.86,48.19,47.73,47.88,34300,32.9568456427411,33.1840867430775,32.8673264213964,32.9706178306402,49810.5315598239,0.0,1.0
2007-03-13,46.75,48.01,46.75,47.93,33800,32.1924892143365,33.0601370519849,32.1924892143365,33.0050483003882,49084.4305166778,0.0,1.0
2007-03-14,46.21,46.37,45.66,46.08,68900,31.8206401410586,31.930817644252,31.4419049738311,31.7311209197139,100056.723745536,0.0,1.0
2007-03-15,46.69,46.89,46.15,46.22,48900,32.1511726506389,32.2888945296308,31.779323577361,31.8275262350082,71012.6820196908,0.0,1.0
2007-03-16,47.06,47.87,47.05,47.56,71400,32.4059581267738,32.9637317366906,32.3990720328242,32.7502628242533,103687.228961266,0.0,1.0
2007-03-19,47.09,47.25,46.7,47.13,28000,32.4266164086226,32.536793911816,32.1580587445885,32.4541607844209,40661.6584161828,0.0,1.0
2007-03-20,47.07,47.29,46.52,46.59,48500,32.4128442207234,32.5643382876144,32.0341090534959,32.082311711143,70431.8011851738,0.0,1.0
2007-03-21,48.73,48.87,47.54,47.64,56500,33.5559358163554,33.6523411316497,32.7364906363541,32.8053515758501,82049.4178755119,0.0,1.0
2007-03-22,48.97,49.11,48.52,48.66,48500,33.7212020711456,33.8176073864399,33.411327843414,33.5077331587083,70431.8011851739,0.0,1.0
2007-03-23,49.23,49.32,48.78,48.78,49900,33.900240513835,33.9622153593813,33.5903662861034,33.5903662861034,72464.8841059829,0.0,1.0
2007-03-26,49.11,49.23,48.71,49.11,32200,33.8176073864399,33.900240513835,33.5421636284563,33.8176073864399,46760.9071786102,0.0,1.0
2007-03-27,48.47,48.63,48.29,48.38,23800,33.3768973736661,33.4870748768595,33.2529476825734,33.3149225281198,34562.4096537554,0.0,1.0
2007-03-28,47.58,47.82,47.36,47.79,23600,32.7640350121525,32.9293012669427,32.6125409452615,32.9086429850939,34271.969236497,0.0,1.0
2007-03-29,48.0,48.08,47.6,47.63,21200,33.0532509580353,33.108339709632,32.7778072000517,32.7984654819005,30786.6842293956,0.0,1.0
2007-03-30,48.14,48.32,48.05,48.19,41100,33.1496562733296,33.2736059644222,33.0876814277833,33.1840867430775,59685.5057466112,0.0,1.0
2007-04-02,48.5,48.65,48.2,48.63,51300,33.3975556555149,33.5008470647587,33.1909728370271,33.4870748768595,74497.967026792,0.0,1.0
2007-04-03,48.74,48.78,48.53,48.55,16800,33.562821910305,33.5903662861034,33.4182139373636,33.4319861252628,24396.9950497097,0.0,1.0
2007-04-04,48.4,48.83,48.34,48.79,49600,33.328694716019,33.6247967558513,33.2873781523214,33.597252380053,72029.2234800952,0.0,1.0
2007-04-05,48.23,48.4,48.11,48.4,20300,33.2116311188759,33.328694716019,33.1289979914808,33.328694716019,29479.7023517326,0.0,1.0
2007-04-09,48.02,48.22,47.96,48.05,12800,33.0670231459345,33.2047450249263,33.025706582237,33.0876814277833,18588.1867045407,0.0,1.0
2007-04-10,48.14,48.43,48.07,48.43,83500,33.1496562733296,33.3493529978677,33.1014536156825,33.3493529978677,121258.874205402,0.0,1.0
2007-04-11,47.01,47.91,46.99,47.87,53500,32.3715276570258,32.991276112489,32.3577554691267,32.9637317366906,77692.8116166351,0.0,1.0
2007-04-12,47.3,47.4,46.95,47.2,46700,32.571224381564,32.6400853210599,32.3302110933283,32.5023634420681,67817.8374298477,0.0,1.0
2007-04-13,47.32,47.49,47.12,47.41,26700,32.5849965694632,32.7020601666062,32.4472746904713,32.6469714150095,38773.7957040029,0.0,1.0
2007-04-16,48.56,48.81,47.73,47.79,46200,33.4388722192124,33.6110245679522,32.8673264213964,32.9086429850939,67091.7363867017,0.0,1.0
2007-04-17,48.51,48.83,48.27,48.67,31000,33.4044417494644,33.6247967558513,33.2391754946743,33.5146192526579,45018.2646750596,0.0,1.0
2007-04-18,48.14,48.5,48.0,48.39,53700,33.1496562733296,33.3975556555149,33.0532509580353,33.3218086220694,77983.2520338935,0.0,1.0
2007-04-19,48.09,48.24,47.68,47.76,21600,33.1152258035816,33.2185172128255,32.8328959516484,32.8879847032451,31367.5650639125,0.0,1.0
2007-04-20,48.65,48.93,48.51,48.62,74600,33.5008470647587,33.6936576953473,33.4044417494644,33.4801887829099,108334.275637401,0.0,1.0
2007-04-23,48.93,49.32,48.93,49.01,35000,33.6936576953473,33.9622153593813,33.6936576953473,33.748746446944,50827.0730202285,0.0,1.0
2007-04-24,49.58,50.0,49.57,49.91,57400,34.1412538020707,34.4304697479535,34.1343677081211,34.3684949024071,83356.3997531747,0.0,1.0
2007-04-25,50.37,50.44,50.0,50.03,26200,34.6852552240883,34.7334578817354,34.4304697479535,34.4511280298022,38047.6946608568,0.0,1.0
2007-04-26,50.03,50.19,49.54,49.62,83500,34.4511280298022,34.5613055329957,34.1137094262723,34.168798177869,121258.874205402,0.0,1.0
2007-04-27,50.35,50.52,50.15,50.24,30400,34.6714830361891,34.7885466333322,34.5337611571973,34.5957360027436,44146.9434232843,0.0,1.0
2007-04-30,50.54,50.85,50.17,50.24,24900,34.8023188212314,35.0157877336687,34.5475333450965,34.5957360027436,36159.8319486768,0.0,1.0
2007-05-01,50.1,50.4,49.71,50.29,38300,34.4993306874494,34.7059135059371,34.2307730234153,34.6301664724916,55619.3399049929,0.0,1.0
2007-05-02,50.55,50.75,50.23,50.25,25600,34.8092049151809,34.9469267941728,34.588849908794,34.6026220966932,37176.3734090815,0.0,1.0
2007-05-03,49.94,50.38,49.79,50.34,18700,34.3891531842559,34.6921413180379,34.2858617750121,34.6645969422395,27156.179013665,0.0,1.0
2007-05-04,49.86,50.33,49.82,50.23,63000,34.3340644326592,34.65771084829,34.3065200568608,34.588849908794,91488.7314364113,0.0,1.0
2007-05-07,49.62,49.78,49.61,49.62,20600,34.168798177869,34.2789756810625,34.1619120839194,34.168798177869,29915.3629776202,0.0,1.0
2007-05-08,49.23,49.45,49.16,49.35,137500,33.900240513835,34.051734580726,33.8520378561878,33.9828736412301,199677.786865183,0.0,1.0
2007-05-09,49.98,49.98,49.39,49.39,38600,34.4166975600543,34.4166975600543,34.0104180170284,34.0104180170284,56055.0005308806,0.0,1.0
2007-05-10,49.59,50.32,49.52,49.97,46700,34.1481398960202,34.6508247543404,34.0999372383731,34.4098114661047,67817.8374298479,0.0,1.0
2007-05-11,50.36,50.36,49.37,49.44,30700,34.6783691301387,34.6783691301387,33.9966458291292,34.0448484867764,44582.6040491719,0.0,1.0
2007-05-14,49.68,50.03,49.55,49.98,26100,34.2101147415666,34.4511280298022,34.1205955202219,34.4166975600543,37902.4744522275,0.0,1.0
2007-05-15,49.53,50.04,49.35,49.42,48400,34.1068233323227,34.4580141237518,33.9828736412301,34.0310762988772,70286.5809765446,0.0,1.0
2007-05-16,49.26,49.6,49.07,49.42,27200,34.1619120839194,34.3977027885181,34.0301466901731,34.2728724154953,39221.2238210958,0.35,1.0
2007-05-17,48.83,48.87,48.56,48.65,25900,33.8637061928093,33.8914462757033,33.676460633275,33.7388758197864,37346.6800355287,0.0,1.0
2007-05-18,50.08,50.12,48.78,48.85,182100,34.7305837832457,34.7583238661397,33.8290310891918,33.8775762342563,262580.325655204,0.0,1.0
2007-05-21,50.39,50.56,49.58,49.66,164300,34.945569425674,35.0634647779733,34.3838327470712,34.4393129128591,236913.495360516,0.0,1.0
2007-05-22,51.01,51.12,50.47,50.47,95200,35.3755407105305,35.4518259384889,35.0010495914619,35.0010495914619,137274.283373835,0.0,1.0
2007-05-23,50.93,51.23,50.93,51.12,34200,35.3200605447425,35.5281111664473,35.3200605447425,35.4518259384889,49314.9211279954,0.0,1.0
2007-05-24,50.44,51.08,50.44,50.88,43700,34.9802445292914,35.4240858555949,34.9802445292914,35.2853854411251,63013.5103302164,0.0,1.0
2007-05-25,51.03,51.2,50.83,50.94,27800,35.3894107519774,35.5073061042768,35.2507103375076,35.326995565466,40086.3978759729,0.0,1.0
2007-05-29,51.7,52.28,51.63,52.16,51400,35.8540571404514,36.2562883424139,35.8055119953869,36.173068093732,74116.5773678059,0.0,1.0
2007-05-30,51.77,51.79,51.36,51.42,38500,35.9026022855158,35.9164723269628,35.6182664358527,35.6598765601936,55515.3351879481,0.0,1.0
2007-05-31,51.96,52.081,51.6,52.02,29900,36.0343676792621,36.1182814300164,35.7847069332165,36.0759778036031,43114.5070680428,0.0,1.0
2007-06-01,52.08,52.39,51.93,52.08,31800,36.117587927944,36.3325735703723,36.0135626170917,36.117587927944,45854.224908487,0.0,1.0
2007-06-04,52.28,52.43,52.15,52.3,24900,36.2562883424139,36.3603136532663,36.1661330730085,36.2701583838609,35904.7232774001,0.0,1.0
2007-06-05,52.28,52.68,52.03,52.42,115500,36.2562883424139,36.5336891713535,36.0829128243266,36.3533786325428,166546.005563844,0.0,1.0
2007-06-06,51.07,51.69,50.95,51.62,45200,35.4171508348714,35.8471221197279,35.3339305861895,35.7985769746634,65176.4454674091,0.0,1.0
2007-06-07,50.01,51.02,49.96,50.68,84900,34.6820386381813,35.3824757312539,34.6473635345638,35.1466850266552,122422.128765111,0.0,1.0
2007-06-08,50.15,50.15,49.543,50.0,48300,34.7791289283102,34.7791289283102,34.3581731703942,34.6751036174578,69646.5114176075,0.0,1.0
2007-06-11,50.03,50.3,49.68,49.89,49500,34.6959086796283,34.8831542391626,34.4531829543061,34.5988183894994,71376.8595273617,0.0,1.0
2007-06-12,50.51,51.13,50.11,50.12,105100,35.0287896743559,35.4587609592123,34.7513888454162,34.7583238661397,151549.655279307,0.0,1.0
2007-06-13,50.53,50.6,50.1,50.14,37500,35.0426597158029,35.0912048608673,34.7444538246927,34.7721939075867,54073.3784298195,0.0,1.0
2007-06-14,50.2,50.34,50.03,50.2,30000,34.8138040319276,34.9108943220565,34.6959086796283,34.8138040319276,43258.7027438557,0.0,1.0
2007-06-15,50.255,50.41,50.11,50.19,19100,34.8519466459068,34.959439467121,34.7513888454162,34.8068690112041,27541.3740802548,0.0,1.0
2007-06-18,50.01,50.41,49.62,50.33,59200,34.6820386381813,34.959439467121,34.4115728299651,34.903959301333,85363.8400812084,0.0,1.0
2007-06-19,50.26,50.85,49.36,49.36,136700,34.8554141562686,35.2645803789546,34.2312622911543,34.2312622911543,197115.488836169,0.0,1.0
2007-06-20,49.55,50.21,49.52,49.88,98100,34.3630276849007,34.8207390526511,34.3422226227302,34.5918833687759,141455.957972408,0.0,1.0
2007-06-21,48.84,48.85,48.29,48.71,64400,33.8706412135328,33.8775762342563,33.4892150737407,33.7804859441274,92862.0152234767,0.0,1.0
2007-06-22,49.03,49.65,48.46,48.46,125200,34.0024066072791,34.4323778921356,33.6071104260401,33.6071104260401,180532.986117691,0.0,1.0
2007-06-25,48.65,49.09,48.46,48.62,37100,33.7388758197864,34.0440167316201,33.6071104260401,33.718070757616,53496.5957265682,0.0,1.0
2007-06-26,48.65,48.92,48.51,48.69,34200,33.7388758197864,33.9261213793207,33.6417855296576,33.7666159026804,49314.9211279955,0.0,1.0
2007-06-27,48.46,48.49,47.63,47.82,53000,33.6071104260401,33.6279154882106,33.0315037059903,33.1632690997366,76423.7081808116,0.0,1.0
2007-06-28,48.64,48.91,48.03,48.14,82000,33.731940799063,33.9191863585972,33.30890453493,33.3851897628884,118240.454166539,0.0,1.0
2007-06-29,48.25,48.26,47.78,47.9,164000,33.4614749908468,33.4684100115703,33.1355290168427,33.2187492655246,236480.908333077,0.0,1.0
2007-07-02,47.63,47.87,47.52,47.66,73200,33.0315037059903,33.1979442033541,32.9552184780319,33.0523087681608,105551.234695008,0.0,1.0
2007-07-03,47.49,47.79,47.35,47.51,42800,32.9344134158614,33.1424640375662,32.8373231257325,32.9482834573084,61715.7492479007,0.0,1.0
2007-07-05,47.9,48.21,47.73,48.14,33800,33.2187492655246,33.4337349079528,33.1008539132252,33.3851897628884,48738.138424744,0.0,1.0
2007-07-06,47.98,47.98,47.6,47.73,34800,33.2742294313125,33.2742294313125,33.0106986438198,33.1008539132252,50180.0951828725,0.0,1.0
2007-07-09,47.48,47.7,47.43,47.59,21600,32.9274783951379,33.0800488510547,32.8928032915205,33.0037636230963,31146.2659755761,0.0,1.0
2007-07-10,46.25,46.58,46.17,46.21,155300,32.0744708461485,32.3033265300237,32.0189906803605,32.0467307632545,223935.884537359,0.0,1.0
2007-07-11,46.18,46.26,45.56,45.57,61200,32.025925701084,32.081405866872,31.5959544162276,31.602889436951,88247.7535974656,0.0,1.0
2007-07-12,46.36,46.39,45.69,45.73,47600,32.1507560741069,32.1715611362773,31.6861096856329,31.7138497685269,68637.1416869175,0.0,1.0
2007-07-13,47.11,47.24,46.6,46.87,170500,32.6708826283687,32.7610378977741,32.3171965714707,32.5044421310049,245853.627260913,0.0,1.0
2007-07-16,46.9,47.11,46.83,46.88,73500,32.5252471931754,32.6708826283687,32.476702048111,32.5113771517284,105983.821722446,0.0,1.0
2007-07-17,46.79,46.92,46.44,46.64,146100,32.448961965217,32.5391172346224,32.2062362398948,32.3449366543646,210669.882362577,0.0,1.0
2007-07-18,46.85,46.85,46.4,46.6,81900,32.490572089558,32.490572089558,32.1784961570008,32.3171965714707,118096.258490726,0.0,1.0
2007-07-19,46.75,46.89,46.63,46.63,31200,32.421221882323,32.5183121724519,32.3380016336411,32.3380016336411,44989.0508536099,0.0,1.0
2007-07-20,46.1,46.87,46.02,46.8,59400,31.9704455352961,32.5044421310049,31.9149653695082,32.4558969859405,85652.2314328341,0.0,1.0
2007-07-23,45.97,46.25,45.81,46.05,59700,31.8802902658907,32.0744708461485,31.7693299343148,31.9357704316786,86084.8184602727,0.0,1.0
2007-07-24,44.99,45.61,44.81,45.53,60000,31.2006582349885,31.630629519845,31.0758278619657,31.5751493540571,86517.4054877114,0.0,1.0
2007-07-25,44.86,45.12,44.43,45.01,128100,31.1105029655831,31.2908135043939,30.812297074473,31.2145282764355,184714.660716264,0.0,1.0
2007-07-26,43.7,43.97,43.03,43.47,311200,30.3060405616581,30.4932861211924,29.8413941731842,30.1465350850178,448736.943129596,0.0,1.0
2007-07-27,43.3,43.89,43.27,43.45,193100,30.0286397327185,30.4378059554045,30.007834670548,30.1326650435708,278441.849994617,0.0,1.0
2007-07-30,43.6,43.84,43.07,43.22,206200,30.2366903544232,30.403130851787,29.8691342560782,29.9731595669305,297331.483526101,0.0,1.0
2007-07-31,43.76,44.47,43.73,44.12,192900,30.3476506859991,30.840037157367,30.3268456238286,30.5973114320448,278153.458642991,0.0,1.0
2007-08-01,44.07,44.18,43.28,43.51,181500,30.5626363284273,30.6389215563857,30.0147696912715,30.1742751679118,261715.151600327,0.0,1.0
2007-08-02,44.35,44.51,43.98,44.38,126500,30.7568169086851,30.8677772402609,30.5002211419159,30.7776219708555,182407.529903258,0.0,1.0
2007-08-03,43.11,44.0,43.06,43.98,262200,29.8968743389721,30.5140911833629,29.8621992353547,30.5002211419159,378081.061981298,0.0,1.0
2007-08-06,43.5,43.74,42.78,42.89,151100,30.1673401471883,30.3337806445521,29.6680186550969,29.7443038830553,217879.666153219,0.0,1.0
2007-08-07,44.73,44.86,43.2,43.26,236800,31.0203476961777,31.1105029655831,29.9592895254835,30.0008996498245,341455.360324834,0.0,1.0
2007-08-08,45.8,45.95,45.22,45.25,220600,31.7623949135913,31.8664202244437,31.3601637116288,31.3809687737993,318095.660843152,0.0,1.0
2007-08-09,45.89,46.06,44.88,44.88,277900,31.8248101001028,31.9427054524021,31.1243730070301,31.1243730070301,400719.783083916,0.0,1.0
2007-08-10,46.35,46.4,45.18,45.18,253100,32.1438210533834,32.1784961570008,31.3324236287349,31.3324236287349,364959.255482328,0.0,1.0
2007-08-13,45.54,46.58,45.53,46.54,156400,31.5820843747806,32.3033265300237,31.5751493540571,32.2755864471297,225522.0369713,0.0,1.0
2007-08-14,43.5,44.86,43.48,44.81,58100,30.1673401471883,31.1105029655831,30.1534701057413,31.0758278619657,83777.687647267,0.0,1.0
2007-08-15,42.0,43.1,41.98,42.1,128500,29.1270870386646,29.8899393182486,29.1132169972176,29.1964372458995,185291.443419515,0.0,1.0
2007-08-16,42.15,42.39,40.73,41.0,237300,29.2311123495169,29.3975528468807,28.2463394067811,28.4335849663154,342176.338703898,0.0,1.0
2007-08-17,43.79,43.95,42.2,42.98,151800,30.3684557481695,30.4794160797454,29.2657874531344,29.8067190695667,218889.03588391,0.0,1.0
2007-08-20,43.46,43.8,43.26,43.52,162900,30.1396000642943,30.375390768893,30.0008996498245,30.1812101886353,234894.755899136,0.0,1.0
2007-08-21,43.48,43.53,42.84,42.88,49600,30.1534701057413,30.1881452093588,29.7096287794378,29.7373688623318,71521.0552031746,0.0,1.0
2007-08-22,44.04,44.06,43.46,43.47,52300,30.784556991579,30.7985372626924,30.3791291292921,30.3861192648488,74819.7221298347,0.35,1.0
2007-08-23,44.16,44.62,43.95,44.53,70400,30.8684386182591,31.189984853866,30.721645771569,31.1270736338559,100713.354453926,0.0,1.0
2007-08-24,44.77,44.87,44.18,44.6,66000,31.294836887216,31.3647382427827,30.8824188893724,31.1760045827526,94418.7698005561,0.0,1.0
2007-08-27,44.89,45.19,44.53,44.72,38800,31.3787185138961,31.5884225805962,31.1270736338559,31.2598862094327,55506.7919433572,0.0,1.0
2007-08-28,43.63,44.28,43.571,44.09,62800,30.4979614337555,30.9523202449391,30.4567196339712,30.8195076693624,89840.8900526504,0.0,1.0
2007-08-29,44.35,44.35,43.64,43.87,101600,31.0012511938358,31.0012511938358,30.5049515693122,30.6657246871156,145347.681996008,0.0,1.0
2007-08-30,44.12,44.36,43.52,43.53,71800,30.8404780760324,31.0082413293925,30.4210699426321,30.4280600781888,102716.176843635,0.0,1.0
2007-08-31,44.85,45.04,44.34,44.63,57000,31.3507579716694,31.4835705472461,30.9942610582792,31.1969749894226,81543.4830095711,0.0,1.0
2007-09-04,45.6,45.75,45.25,45.43,126900,31.8750181384197,31.9798701717698,31.6303633939362,31.7561858339563,181541.543752887,0.0,1.0
2007-09-05,45.27,45.35,45.01,45.25,90900,31.6443436650496,31.7002647495029,31.4626001405761,31.6303633939362,130040.396588948,0.0,1.0
2007-09-06,45.33,45.33,44.78,44.91,55800,31.6862844783896,31.6862844783896,31.3018270227727,31.3926987850094,79826.7781041065,0.0,1.0
2007-09-07,43.93,44.62,43.71,44.56,145500,30.7076655004557,31.189984853866,30.5538825182089,31.1480440405259,208150.469787589,0.0,1.0
2007-09-10,43.25,43.66,42.54,43.59,107800,30.232336282602,30.5189318404255,29.7360366580784,30.4700008915288,154217.324007575,0.0,1.0
2007-09-11,44.03,44.15,43.62,43.62,100400,30.7775668560224,30.8614484827024,30.4909712981989,30.4909712981989,143630.977090543,0.0,1.0
2007-09-12,43.74,44.11,43.67,43.85,61900,30.5748529248789,30.8334879404757,30.5259219759822,30.6517444160023,88553.3613735519,0.0,1.0
2007-09-13,43.99,44.24,43.71,43.86,43500,30.7496063137957,30.9243597027125,30.5538825182089,30.658734551559,62230.5528230937,0.0,1.0
2007-09-14,43.42,43.78,42.7808,42.87,326200,30.3511685870654,30.6028134671056,29.904359122283,29.9667111314485,466657.616802143,0.0,1.0
2007-09-17,43.17,43.41,42.83,43.07,101200,30.1764151981487,30.3441784515088,29.9387505892218,30.106513842582,144775.447027519,0.0,1.0
2007-09-18,45.17,45.48,43.2,43.2,173000,31.5744423094829,31.7911365117397,30.1973856048187,30.1973856048187,247491.623871154,0.0,1.0
2007-09-19,45.51,45.51,44.67,45.05,203400,31.8121069184097,31.8121069184097,31.2249355316493,31.4905606828028,290981.481476259,0.0,1.0
2007-09-20,47.17,48.4,46.66,46.76,432700,32.9724694208171,33.8322560942876,32.6159725074268,32.6858738629935,619015.17716213,0.0,1.0
2007-09-21,48.06,49.23,47.86,49.23,186200,33.5945914853608,34.4124373454913,33.4547887742274,34.4124373454913,266375.377831266,0.0,1.0
2007-09-24,47.98,48.8,47.84,48.64,152600,33.5386704009074,34.1118615165544,33.440808503114,34.0000193476477,218307.640478255,0.0,1.0
2007-09-25,47.6,47.6,47.2,47.37,167900,33.2730452497539,33.2730452497539,32.9934398274871,33.1122721319505,240195.62802293,0.0,1.0
2007-09-26,47.66,48.0,47.32,47.85,151500,33.3149860630939,33.5526506720207,33.0773214541671,33.4477986386707,216733.994314913,0.0,1.0
2007-09-27,47.94,48.01,47.7,47.8,109500,33.5107098586807,33.5596408075774,33.3429466053206,33.4128479608873,156649.32262365,0.0,1.0
2007-09-28,47.51,48.25,47.35,48.15,167100,33.2101340297439,33.7274040609375,33.0982918608371,33.6575027053708,239051.158085953,0.0,1.0
2007-10-01,48.42,48.47,47.32,47.35,169900,33.8462363654009,33.8811870431843,33.0773214541671,33.0982918608371,243056.802865371,0.0,1.0
2007-10-02,49.0,49.0,48.59,48.6,123000,34.2516642276878,34.2516642276878,33.9650686698643,33.972058805421,175962.252810127,0.0,1.0
2007-10-03,48.98,49.65,48.9,49.65,149100,34.2376839565745,34.7060230388715,34.1817628721211,34.7060230388715,213300.584503984,0.0,1.0
2007-10-04,49.13,49.6,49.06,49.3,97300,34.3425359899246,34.6710723610881,34.2936050410279,34.461368294388,139196.156084759,0.0,1.0
2007-10-05,49.6,49.77,48.95,48.95,128400,34.6710723610881,34.7899046655515,34.2167135499045,34.2167135499045,183687.424884718,0.0,1.0
2007-10-08,49.38,49.47,49.0556,49.26,160500,34.5172893788413,34.5802005988514,34.2905293813829,34.4334077521613,229609.281105898,0.0,1.0
2007-10-09,50.01,50.01,49.06,49.1,112200,34.9576679189116,34.9576679189116,34.2936050410279,34.3215655832546,160511.908660945,0.0,1.0
2007-10-10,49.99,50.65,49.91,50.18,187500,34.9436876477983,35.4050365945386,34.8877665633449,35.076500223375,268235.141478852,0.0,1.0
2007-10-11,49.35,49.96,49.01,49.8,116200,34.4963189721713,34.9227172411283,34.2586543632445,34.8108750722215,166234.258345828,0.0,1.0
2007-10-12,49.07,49.36,48.89,49.04,177600,34.3005951765845,34.503309107728,34.1747727365645,34.2796247699145,254072.326008769,0.0,1.0
2007-10-15,48.17,49.14,48.03,49.05,126800,33.6714829764842,34.3495261254812,33.5736210786908,34.2866149054712,181398.485010765,0.0,1.0
2007-10-16,47.34,47.68,47.17,47.68,83800,33.0913017252805,33.3289663342073,32.9724694208171,33.3289663342073,119883.225898282,0.0,1.0
2007-10-17,47.52,47.9,46.94,47.68,126500,33.2171241653005,33.482749316454,32.8116963030136,33.3289663342073,180969.308784399,0.0,1.0
2007-10-18,47.07,47.33,46.9,47.19,100900,32.9025680652503,33.0843115897238,32.7837357607869,32.9864496919304,144346.270801153,0.0,1.0
2007-10-19,45.95,46.52,45.87,46.4,174000,32.1196728829032,32.5181106096334,32.0637517984498,32.4342289829534,248922.211292375,0.0,1.0
2007-10-22,46.86,46.91,46.02,46.02,254200,32.7557752185603,32.7907258963436,32.1686038317999,32.1686038317999,363655.322474262,0.0,1.0
2007-10-23,47.16,47.51,46.76,47.5,120300,32.9654792852604,33.2101340297439,32.6858738629935,33.2031438941872,172099.666772832,0.0,1.0
2007-10-24,46.38,46.64,45.86,46.6,187200,32.4202487118401,32.6019922363135,32.0567616628932,32.5740316940868,267805.965252486,0.0,1.0
2007-10-25,46.06,46.39,45.77,46.05,158600,32.1965643740266,32.4272388473967,31.9938504428831,32.1895742384699,226891.165005579,0.0,1.0
2007-10-26,46.25,46.27,45.62,46.11,89500,32.3293769496033,32.3433572207167,31.8889984095331,32.2315150518099,128037.574199239,0.0,1.0
2007-10-29,46.45,46.65,46.32,46.61,58000,32.4691796607367,32.6089823718702,32.3783078985,32.5810218296435,82974.0704307918,0.0,1.0
2007-10-30,46.5,46.88,46.43,46.74,126900,32.5041303385201,32.7697554896736,32.4551993896234,32.6718935918802,181541.543752887,0.0,1.0
2007-10-31,46.96,47.07,46.43,46.88,199100,32.825676574127,32.9025680652503,32.4551993896234,32.7697554896736,284829.95556501,0.0,1.0
2007-11-01,45.7,46.53,45.64,46.39,107700,31.9449194939864,32.5251007451901,31.9029786806464,32.4272388473967,154074.265265453,0.0,1.0
2007-11-02,45.08,46.08,44.74,46.08,203000,31.5115310894728,32.2105446451399,31.273866480546,32.2105446451399,290409.246507771,0.0,1.0
2007-11-05,44.72,45.16,44.25,44.97,143800,31.2598862094327,31.5674521739262,30.9313498382691,31.4346395983494,205718.471171514,0.0,1.0
2007-11-06,44.64,45.21,44.37,44.98,111800,31.2039651249793,31.6024028517095,31.0152314649492,31.4416297339061,159939.673692457,0.0,1.0
2007-11-07,44.0,45.19,43.94,44.95,268900,30.7565964493524,31.5884225805962,30.7146556360123,31.4206593272361,384684.957566204,0.0,1.0
2007-11-08,44.14,44.56,43.6,44.48,110800,30.8544583471457,31.1480440405259,30.4769910270855,31.0921229560726,158509.086271237,0.0,1.0
2007-11-09,43.2,43.67,43.13,43.5,95100,30.1973856048187,30.5259219759822,30.148454655922,30.4070896715188,136048.863758074,0.0,1.0
2007-11-12,43.22,44.05,42.89,43.14,160100,30.211365875932,30.7915471271357,29.9806914025619,30.1554447914786,229037.04613741,0.0,1.0
2007-11-13,44.35,44.51,43.62,43.87,92500,31.0012511938358,31.1130933627426,30.4909712981989,30.6657246871156,132329.336462901,0.0,1.0
2007-11-14,43.88,45.14,43.86,45.05,95200,30.6727148226723,31.5534719028128,30.658734551559,31.4905606828028,136191.922500196,0.0,1.0
2007-11-15,43.47,43.83,43.14,43.15,129800,30.3861192648488,30.6377641448889,30.1554447914786,30.1624349270353,185690.247274427,0.0,1.0
2007-11-16,43.64,43.71,43.19,43.51,429400,30.5049515693122,30.5538825182089,30.190395469262,30.4140798070755,614294.238672103,0.0,1.0
2007-11-19,42.45,42.9,42.09,42.69,197069,29.6731254380684,29.9876815381185,29.4214805580282,29.8408886914285,281924.432512511,0.0,1.0
2007-11-20,42.23,42.73,41.82,42.59,144100,29.7989478780884,30.1517651629344,29.5096377045148,30.0529763231775,204213.350917488,0.4,1.0
2007-11-21,41.13,41.64,40.89,41.56,119000,29.0227498514273,29.3826234819702,28.8533975547013,29.3261727163949,168642.531292027,0.0,1.0
2007-11-23,41.66,42.11,41.54,42.09,154800,29.396736173364,29.7142717297254,29.312060025001,29.7001590383316,219377.007092485,0.0,1.0
2007-11-26,41.27,42.16,41.27,41.94,103700,29.1215386911842,29.74955345821,29.1215386911842,29.5943138528778,146959.920125909,0.0,1.0
2007-11-27,42.47,42.68,41.42,41.72,184400,29.9683001748145,30.1164834344498,29.227383876638,29.4390742475456,261325.065296216,0.0,1.0
2007-11-28,43.78,43.85,43.02,43.35,114700,30.8926814611109,30.9420758809893,30.356399188145,30.5892585961433,162548.725539457,0.0,1.0
2007-11-29,43.52,43.65,42.9,42.97,52300,30.709216472991,30.8009489670509,30.271723039782,30.3211174596604,74117.6839207814,0.0,1.0
2007-11-30,43.82,44.31,43.56,44.17,129400,30.9209068438985,31.2666677830476,30.7374418557786,31.1678789432907,183381.038228473,0.0,1.0
2007-12-03,43.75,43.89,43.46,43.72,91400,30.8715124240201,30.970301263777,30.6668783988094,30.8503433869293,129528.801345305,0.0,1.0
2007-12-04,43.19,43.23,42.64,42.73,104800,30.4763570649926,30.5045824477803,30.0882580516621,30.1517651629344,148518.800667264,0.0,1.0
2007-12-05,42.79,43.01,42.63,42.81,109815,30.1941032371159,30.3493428424481,30.0812017059652,30.2082159285097,155625.878771713,0.0,1.0
2007-12-06,44.05,44.1,43.34,43.49,76600,31.0832027949277,31.1184845234123,30.5822022504464,30.6880474359002,108554.772243439,0.0,1.0
2007-12-07,43.84,44.15,43.74,44.15,50000,30.9350195352924,31.1537662518968,30.8644560783232,31.1537662518968,70858.2064252212,0.0,1.0
2007-12-10,44.5,44.75,44.34,44.4,212300,31.400738351289,31.577146993712,31.2878368201383,31.3301748943198,300863.94448149,0.0,1.0
2007-12-11,43.59,45.21,43.32,44.89,230000,30.7586108928694,31.9017388957703,30.5680895590526,31.6759358334688,325947.749556018,0.0,1.0
2007-12-12,43.8,44.9,43.52,44.65,146600,30.9067941525047,31.6829921791658,30.709216472991,31.5065835367428,207756.261238749,0.0,1.0
2007-12-13,44.02,44.22,43.61,44.1,113200,31.0620337578369,31.2031606717753,30.7727235842632,31.1184845234123,160422.979346701,0.0,1.0
2007-12-14,43.94,44.5,43.82,43.86,117100,31.0055829922616,31.400738351289,30.9209068438985,30.9491322266862,165949.919447868,0.0,1.0
2007-12-17,43.77,44.53,43.59,44.48,143900,30.8856251154139,31.4219073883798,30.7586108928694,31.3866256598952,203929.918091787,0.0,1.0
2007-12-18,43.7,44.25,43.08,43.73,123601,30.8362306955355,31.224329708866,30.3987372623265,30.8573997326263,175162.903447276,0.0,1.0
2007-12-19,43.51,44.43,43.4,44.37,144200,30.702160127294,31.3513439314106,30.6245403246279,31.3090058572291,204355.067330338,0.0,1.0
2007-12-20,43.99,44.54,43.35,44.34,214300,31.0408647207461,31.4289637340767,30.5892585961433,31.2878368201383,303698.272738499,0.0,1.0
2007-12-21,44.3,44.45,44.09,44.34,161500,31.2596114373506,31.3654566228044,31.1114281777153,31.2878368201383,228872.006753465,0.0,1.0
2007-12-24,44.85,44.89,44.38,44.66,22500,31.6477104506812,31.6759358334688,31.316062202926,31.5136398824397,31886.1928913496,0.0,1.0
2007-12-26,44.82,45.08,44.3,44.81,55200,31.6265414135904,31.8100064017103,31.2596114373506,31.6194850678935,78227.4598934443,0.0,1.0
2007-12-27,44.05,44.41,43.84,44.35,38300,31.0832027949277,31.3372312400167,30.9350195352924,31.2948931658352,54277.3861217194,0.0,1.0
2007-12-28,43.89,44.09,43.64,43.82,39100,30.970301263777,31.1114281777153,30.793892621354,30.9209068438985,55411.117424523,0.0,1.0
2007-12-31,43.92,44.11,43.65,44.1,39400,30.9914703008677,31.1255408691092,30.8009489670509,31.1184845234123,55836.2666630744,0.0,1.0
2008-01-02,43.16,43.78,42.95,43.55,66000,30.4551880279019,30.8926814611109,30.3070047682666,30.7303855100817,93532.832481292,0.0,1.0
2008-01-03,42.32,42.73,42.21,42.59,236200,29.8624549893607,30.1517651629344,29.7848351866946,30.0529763231775,334734.167152745,0.0,1.0
2008-01-04,41.02,41.77,40.86,41.71,123200,28.9451300487612,29.4743559760302,28.8322285176105,29.4320179018486,174594.620631746,0.0,1.0
2008-01-07,40.75,41.05,40.38,40.71,200500,28.7546087149444,28.966299085852,28.4935239241584,28.7263833321568,284141.407765138,0.0,1.0
2008-01-08,39.84,41.69,39.75,41.3,197300,28.1124812565248,29.4179052104548,28.0489741452525,29.142707728275,279606.482553923,0.0,1.0
2008-01-09,39.23,39.25,38.34,39.1,187800,27.6820441690128,27.6961568604066,27.054029401987,27.5903116749528,266143.423333131,0.0,1.0
2008-01-10,39.34,39.65,38.62,39.08,156300,27.7596639716789,27.9784106882834,27.2516070815007,27.576198983559,221502.753285242,0.0,1.0
2008-01-11,38.74,39.95,38.74,39.83,173100,27.3362832298637,28.1901010591909,27.3362832298637,28.1054249108279,245311.110644117,0.0,1.0
2008-01-14,38.93,39.21,38.67,39.2,73900,27.4703537981052,27.6679314776189,27.2868888099853,27.660875131922,104728.429096477,0.0,1.0
2008-01-15,37.82,38.23,37.59,37.97,183400,26.6870994257472,26.9764095993209,26.5248034747181,26.792944611201,259907.901167712,0.0,1.0
2008-01-16,38.57,39.02,38.07,38.45,402000,27.2163253530161,27.5338609093775,26.8635080681702,27.1316492046531,569699.97965878,0.0,1.0
2008-01-17,37.8,39.14,37.58,39.11,158300,26.6729867343534,27.6185370577405,26.5177471290211,27.5973680206497,224337.08154225,0.0,1.0
2008-01-18,37.62,38.54,37.19,38.18,250200,26.5459725118088,27.1951563159254,26.2425496468413,26.9411278708363,354574.464951808,0.0,1.0
2008-01-22,39.15,39.35,37.42,37.63,257600,27.6255934034374,27.7667203173758,26.4048455978704,26.5530288575057,365061.47950274,0.0,1.0
2008-01-23,41.14,41.37,38.0001,38.14,351200,29.0298061971243,29.1921021481534,26.8141842117487,26.9129024880486,497708.041930754,0.0,1.0
2008-01-24,42.5,42.59,41.6,41.71,223000,29.9894692119052,30.0529763231775,29.3543980991825,29.4320179018486,316027.600656487,0.0,1.0
2008-01-25,40.82,42.27,40.66,41.94,180900,28.8040031348229,29.8271732608761,28.6911016036722,29.5943138528778,256364.99084645,0.0,1.0
2008-01-28,42.41,42.5,41.14,41.44,137500,29.925962100633,29.9894692119052,29.0298061971243,29.2414965680318,194860.067669358,0.0,1.0
2008-01-29,41.29,41.84,40.65,41.4,356300,29.1356513825781,29.5237503959086,28.6840452579752,29.2132711852442,504935.578986126,0.0,1.0
2008-01-30,41.37,42.23,41.15,41.76,165000,29.1921021481534,29.7989478780884,29.0368625428212,29.4672996303332,233832.08120323,0.0,1.0
2008-01-31,43.99,44.25,41.45,41.61,231400,31.0408647207461,31.224329708866,29.2485529137288,29.3614544448795,327931.779335925,0.0,1.0
2008-02-01,44.45,44.76,43.51,43.51,178900,31.3654566228044,31.5842033394089,30.702160127294,30.702160127294,253530.662589442,0.0,1.0
2008-02-04,42.28,44.04,42.16,43.89,335600,29.834229606573,31.0761464492307,29.74955345821,30.970301263777,475600.281526086,0.0,1.0
2008-02-05,40.91,41.89,40.73,41.89,275400,28.8675102460951,29.5590321243932,28.7404960235506,29.5590321243932,390287.000990119,0.0,1.0
2008-02-06,40.96,41.71,40.81,41.55,196100,28.9027919745797,29.4320179018486,28.7969467891259,29.3191163706979,277905.885599718,0.0,1.0
2008-02-07,41.04,41.43,40.67,41.13,197700,28.9592427401551,29.2344402223349,28.6981579493691,29.0227498514273,280173.348205325,0.0,1.0
2008-02-08,40.71,41.27,40.42,40.54,131000,28.7263833321568,29.1215386911842,28.5217493069461,28.6064254553091,185648.50083408,0.0,1.0
2008-02-11,41.24,41.3,40.34,40.77,129851,29.1003696540935,29.142707728275,28.4652985413708,28.7687214063383,184020.179250428,0.0,1.0
2008-02-12,42.22,42.66,41.49,41.59,88700,29.7918915323915,30.1023707430559,29.2767782965164,29.3473417534856,125702.458198343,0.0,1.0
2008-02-13,42.71,43.07,42.28,42.82,119100,30.1376524715405,30.3916809166296,29.834229606573,30.2152722742066,168784.247704877,0.0,1.0
2008-02-14,42.18,42.87,42.07,42.79,65200,29.7636661496038,30.2505540026912,29.6860463469377,30.1941032371159,92399.1011784887,0.0,1.0
2008-02-15,41.53,41.86,41.12,41.86,77000,29.3050036793041,29.5378630873024,29.0156935057304,29.5378630873024,109121.637894841,0.0,1.0
2008-02-19,41.68,42.22,41.45,42.08,171600,29.4108488647579,29.7918915323915,29.2485529137288,29.6931026926346,243185.364451359,0.0,1.0
2008-02-20,41.47,41.55,40.73,40.86,139700,29.5449194329993,29.6019146959518,29.0177132506888,29.1103305529866,196086.47141983,0.4,1.0
2008-02-21,40.61,41.56,40.48,41.2,78651,28.93222035626,29.6090391038209,28.8396030539622,29.3525604205347,110396.543046822,0.0,1.0
2008-02-22,41.26,41.26,40.37,40.68,100900,29.395306867749,29.395306867749,28.7612345674025,28.9820912113435,141625.805055554,0.0,1.0
2008-02-25,41.81,41.83,40.93,41.12,88700,29.7871493005475,29.8013981162856,29.16020140807,29.2955651575822,124501.574910085,0.0,1.0
2008-02-26,42.29,42.56,41.63,41.97,85800,30.1291208782624,30.3214798907271,29.6589099589043,29.9011398264524,120431.061186982,0.0,1.0
2008-02-27,42.21,42.7,42.03,42.24,52600,30.0721256153099,30.421221600894,29.9438862736668,30.0934988389171,73830.6971845602,0.0,1.0
2008-02-28,40.67,41.46,40.63,41.46,85900,28.9749668034744,29.5377950251303,28.9464691719982,29.5377950251303,120571.423729158,0.0,1.0
2008-02-29,39.37,40.42,39.22,40.39,85000,28.0487937804964,28.7968566067479,27.9419276624604,28.7754833831407,119308.160849574,0.0,1.0
2008-03-03,39.14,39.35,38.75,39.15,104500,27.8849323995079,28.0345449647582,27.6070804926145,27.892056807377,146678.856573889,0.0,1.0
2008-03-04,39.79,39.8,38.95,39.21,169500,28.348018910997,28.355143318866,27.7495686499958,27.9348032545914,237914.508988268,0.0,1.0
2008-03-05,39.9,40.37,39.53,39.76,468900,28.4263873975566,28.7612345674025,28.1627843064014,28.3266456873898,658159.960263123,0.0,1.0
2008-03-06,38.87,39.97,38.85,39.97,84800,27.6925733870433,28.4762582526401,27.6783245713052,28.4762582526401,119027.435765222,0.0,1.0
2008-03-07,38.68,39.41,38.62,38.92,112000,27.5572096375311,28.0772914119726,27.5144631903167,27.7281954263886,157206.047237086,0.0,1.0
2008-03-10,38.19,39.0,37.95,39.0,109600,27.2081136519471,27.7851906893411,27.0371278630896,27.7851906893411,153837.346224863,0.0,1.0
2008-03-11,39.13,39.22,38.36,39.09,90400,27.8778079916389,27.9419276624604,27.3292285857211,27.8493103601626,126887.738127077,0.0,1.0
2008-03-12,38.8,39.48,38.72,39.32,81200,27.6427025319598,28.127162267056,27.5857072690073,28.0131717411511,113974.384246888,0.0,1.0
2008-03-13,38.92,39.16,37.76,38.19,388200,27.7281954263886,27.8991812152461,26.9017641135774,27.2081136519471,544887.388727114,0.0,1.0
2008-03-14,37.48,38.77,37.17,38.69,147300,26.7022806932437,27.6213293083527,26.4814240493028,27.5643340454002,206754.024625203,0.0,1.0
2008-03-17,36.18,37.0,35.77,36.44,121800,25.7761076702656,26.3603091155287,25.4840069476341,25.9613422748613,170961.576370332,0.0,1.0
2008-03-18,38.05,38.11,36.84,37.01,72500,27.1083719417802,27.1511183889946,26.2463185896237,26.3674335233978,101762.843077578,0.0,1.0
2008-03-19,37.37,38.48,37.29,37.3,214600,26.623912206684,27.4147214801499,26.5669169437315,26.5740413516006,301218.015509631,0.0,1.0
2008-03-20,40.74,40.75,37.98,37.98,310500,29.0248376585578,29.0319620664269,27.0585010866968,27.0585010866968,435825.693456387,0.0,1.0
2008-03-24,41.92,42.95,41.13,41.13,124100,29.8655177871071,30.5993317976205,29.3026895654512,29.3026895654512,174189.914840379,0.0,1.0
2008-03-25,41.61,42.26,41.44,41.86,201200,29.6446611431662,30.1077476546552,29.5235462093922,29.8227713398928,282409.434858051,0.0,1.0
2008-03-26,40.94,41.39,40.82,41.2,172400,29.1673258159391,29.4879241700469,29.0818329215103,29.3525604205347,241985.022711372,0.0,1.0
2008-03-27,40.68,41.45,40.58,41.32,125000,28.9820912113435,29.5306706172612,28.9108471326528,29.4380533149634,175453.177719962,0.0,1.0
2008-03-28,39.84,40.66,39.72,40.56,116000,28.3836409503423,28.9678423956053,28.2981480559135,28.8965983169147,162820.548924125,0.0,1.0
2008-03-31,40.32,40.58,39.72,39.75,137000,28.7256125280572,28.9108471326528,28.2981480559135,28.3195212795207,192296.682781079,0.0,1.0
2008-04-01,42.85,42.96,41.29,41.35,224000,30.5280877189299,30.6064562054896,29.4166800913562,29.4594265385706,314412.094474172,0.0,1.0
2008-04-02,42.55,43.0,42.29,42.57,208500,30.314355482858,30.6349538369658,30.1291208782624,30.3286042985961,292655.900436897,0.0,1.0
2008-04-03,41.35,41.61,40.63,41.28,224300,29.4594265385706,29.6446611431662,28.9464691719982,29.4095556834872,314833.1821007,0.0,1.0
2008-04-04,40.88,41.23,40.75,41.04,69500,29.1245793687247,29.3739336441419,29.0319620664269,29.2385698946297,97551.966812299,0.0,1.0
2008-04-07,40.95,41.23,40.82,41.12,79200,29.1744502238081,29.3739336441419,29.0818329215103,29.2955651575822,111167.133403368,0.0,1.0
2008-04-08,40.75,40.95,40.44,40.46,123630,29.0319620664269,29.1744502238081,28.811105422486,28.8253542382241,173530.210892151,0.0,1.0
2008-04-09,39.57,40.65,39.437,40.5,200900,28.1912819378776,28.9607179877363,28.0965273132191,28.8538518697004,281988.347231523,0.0,1.0
2008-04-10,39.97,40.31,39.36,39.51,134300,28.4762582526401,28.7184881201882,28.0416693726273,28.1485354906632,188506.894142327,0.0,1.0
2008-04-11,39.34,39.78,39.19,39.62,75300,28.0274205568892,28.3408945031279,27.9205544388533,28.2269039772229,105692.994258505,0.0,1.0
2008-04-14,39.3,39.63,39.274,39.6,71384,27.9989229254129,28.234028385092,27.9803994649534,28.2126551614848,100196.397106894,0.0,1.0
2008-04-15,38.96,39.47,38.62,39.47,119925,27.7566930578648,28.120037859187,27.5144631903167,28.120037859187,168329.778704532,0.0,1.0
2008-04-16,40.47,40.49,39.74,39.78,128756,28.8324786460932,28.8467274618313,28.3123968716517,28.3408945031279,180725.194804091,0.0,1.0
2008-04-17,41.1,41.2,40.42,40.45,73599,29.2813163418441,29.3525604205347,28.7968566067479,28.818229830355,103305.427416092,0.0,1.0
2008-04-18,42.04,42.38,41.87,42.05,170348,29.9510106815359,30.193240549084,29.8298957477618,29.9581350894049,239104.783345921,0.0,1.0
2008-04-21,41.4,41.9,41.26,41.84,130752,29.4950485779159,29.851268971369,29.395306867749,29.8085225241546,183526.831145924,0.0,1.0
2008-04-22,40.15,40.73,39.8,40.66,151301,28.6044975942832,29.0177132506888,28.355143318866,28.9678423956053,212369.929937664,0.0,1.0
2008-04-23,38.84,39.41,38.49,38.81,189230,27.6712001634361,28.0772914119726,27.4218458880189,27.6498269398289,265608.038559587,0.0,1.0
2008-04-24,38.89,39.13,37.94,37.94,201401,27.7068222027814,27.8778079916389,27.0300034552205,27.0300034552205,282691.563567825,0.0,1.0
2008-04-25,38.73,38.76,38.03,38.32,205793,27.5928316768764,27.6142049004836,27.0941231260421,27.3007309542449,288856.286420194,0.0,1.0
2008-04-28,38.72,38.89,38.59,38.72,152138,27.5857072690073,27.7068222027814,27.4930899667095,27.5857072690073,213544.764415677,0.0,1.0
2008-04-29,38.69,38.87,38.3,38.47,203919,27.5643340454002,27.6925733870433,27.2864821385068,27.4075970722808,286225.892379815,0.0,1.0
2008-04-30,39.3,39.93,38.8,38.93,249777,27.9989229254129,28.4477606211638,27.6427025319598,27.7353198342576,350593.346970872,0.0,1.0
2008-05-01,40.63,40.82,38.87,38.87,155592,28.9464691719982,29.0818329215103,27.6925733870433,27.6925733870433,218392.886622435,0.0,1.0
2008-05-02,41.08,41.29,40.85,41.27,87975,29.2670675261059,29.4166800913562,29.1032061451175,29.4024312756181,123483.94647931,0.0,1.0
2008-05-05,40.56,41.07,40.36,40.76,101303,28.8965983169147,29.2599431182369,28.7541101595335,29.039086474296,142191.466100523,0.0,1.0
2008-05-06,40.19,40.28,39.77,40.23,167253,28.6329952257594,28.697114896581,28.3337700952588,28.6614928572357,234760.562665575,0.0,1.0
2008-05-07,39.63,40.81,39.6,40.41,185716,28.234028385092,29.0747085136413,28.2126551614848,28.7897321988788,260675.698827524,0.0,1.0
2008-05-08,40.05,40.33,39.85,40.11,136203,28.5332535155926,28.7327369359263,28.3907653582113,28.5759999628069,191177.993319936,0.0,1.0
2008-05-09,39.59,39.75,39.19,39.36,112423,28.2055307536157,28.3195212795207,27.9205544388533,28.0416693726273,157799.780790491,0.0,1.0
2008-05-12,40.18,40.2,39.65,39.92,90021,28.6258708178904,28.6401196336285,28.2482772008301,28.4406362132948,126355.76409223,0.0,1.0
2008-05-13,39.71,40.19,39.6,40.07,129489,28.2910236480445,28.6329952257594,28.2126551614848,28.5475023313307,181754.052238241,0.0,1.0
2008-05-14,38.87,39.05,38.7,38.98,194889,27.6925733870433,27.8208127286864,27.5714584532692,27.770941873603,273551.154821326,0.0,1.0
2008-05-15,39.58,39.7,38.78,38.84,198943,28.1984063457467,28.2838992401754,27.6284537162217,27.6712001634361,279241.452281139,0.0,1.0
2008-05-16,39.46,39.78,39.06,39.73,250299,28.1129134513179,28.3408945031279,27.8279371365555,28.3052724637826,351326.039441031,0.0,1.0
2008-05-19,39.19,39.52,38.7368,39.04,449954,27.9205544388533,28.1556598985323,27.5976762742274,27.8136883208173,631566.873022462,0.0,1.0
2008-05-20,38.28,38.53,38.15,38.35,617651,27.2722333227686,27.4503435194952,27.1796160204708,27.3221041778521,866950.6453753,0.0,1.0
2008-05-21,36.44,37.1,36.36,36.82,704829,26.2463185896237,26.7216909899846,26.1886976926103,26.5200178504376,978574.144495601,0.4,1.0
2008-05-22,36.96,37.24,36.19,36.2,540914,26.6208544202111,26.8225275597582,26.0662532864567,26.0734558985834,750996.986213242,0.0,1.0
2008-05-23,36.08,36.52,36.03,36.51,192779,25.9870245530632,26.3039394866372,25.9510114924298,26.2967368745105,267651.508382484,0.0,1.0
2008-05-27,36.99,37.06,36.3,36.46,200218,26.6424622565912,26.6928805414779,26.1454820198502,26.2607238138771,277979.705804698,0.0,1.0
2008-05-28,37.65,37.85,37.37,37.37,214436,27.1178346569521,27.2618868994857,26.916161517405,26.916161517405,297719.766424279,0.0,1.0
2008-05-29,37.68,37.79,36.83,36.88,272574,27.1394424933321,27.2186712267256,26.5272204625643,26.5632335231977,378437.704552088,0.0,1.0
2008-05-30,38.63,38.82,37.68,37.86,218467,27.8236906453668,27.9605402757737,27.1394424933321,27.2690895116124,303316.347121812,0.0,1.0
2008-06-02,37.98,38.23,37.75,38.09,161820,27.3555208571325,27.5355861602995,27.1898607782189,27.434749590526,224668.491311053,0.0,1.0
2008-06-03,37.06,37.71,36.81,37.69,268947,26.6928805414779,27.1610503297122,26.5128152383109,27.1466451054588,373402.031470979,0.0,1.0
2008-06-04,37.47,37.99,37.06,37.12,255230,26.9881876386718,27.3627234692592,26.6928805414779,26.736096214238,354357.551831171,0.0,1.0
2008-06-05,38.23,38.31,37.47,37.55,188238,27.5355861602995,27.593207057313,26.9881876386718,27.0458085356853,261346.851238475,0.0,1.0
2008-06-06,36.07,37.42,36.05,37.42,202359,25.9798219409365,26.9521745780384,25.9654167166832,26.9521745780384,280952.238494706,0.0,1.0
2008-06-09,35.73,36.33,35.41,36.16,141768,25.7349331286294,26.1670898562302,25.5044495405756,26.0446454500767,196828.59149787,0.0,1.0
2008-06-10,36.31,36.4,35.41,35.41,245695,26.1526846319769,26.217508141117,25.5044495405756,25.5044495405756,341119.29905246,0.0,1.0
2008-06-11,35.12,35.94,35.07,35.87,189537,25.2955737889019,25.8861879832897,25.2595607282685,25.8357696984029,263150.363599203,0.0,1.0
2008-06-12,35.62,35.88,35.38,35.47,191082,25.6557043952359,25.8429723105296,25.4828417041956,25.5476652133357,265295.418716467,0.0,1.0
2008-06-13,35.86,36.08,35.65,36.08,135687,25.8285670862763,25.9870245530632,25.677312231616,25.9870245530632,188385.821162543,0.0,1.0
2008-06-16,35.23,35.57,34.93,35.23,186874,25.3748025222954,25.6196913346025,25.158724158495,25.3748025222954,259453.09384045,0.0,1.0
2008-06-17,34.76,35.13,34.66,35.13,148564,25.0362797523414,25.3027764010286,24.9642536310746,25.3027764010286,206264.057243451,0.0,1.0
2008-06-18,34.08,34.32,33.51,34.16,305649,24.5465021277271,24.7193648187675,24.1359532365063,24.6041230247406,424358.544683797,0.0,1.0
2008-06-19,35.57,35.71,33.18,33.35,596211,25.6196913346025,25.720527904376,23.8982670363259,24.0207114424795,827770.522018627,0.0,1.0
2008-06-20,34.23,34.69,33.95,34.3,352884,24.6545413096273,24.9858614674546,24.4528681700803,24.7049595945141,489938.919094115,0.0,1.0
2008-06-23,33.27,33.96,33.2318,33.59,291055,23.963090545466,24.460070782207,23.9355765671421,24.1935741335198,404096.451233089,0.0,1.0
2008-06-24,33.15,33.47,32.78,32.88,245785,23.8766591999458,24.1071427879996,23.6101625512587,23.6821886725255,341244.253719486,0.0,1.0
2008-06-25,34.34,34.9,33.39,33.4,315656,24.7337700430208,25.1371163221149,24.0495218909862,24.0567245031129,438252.115271794,0.0,1.0
2008-06-26,32.23,33.62,32.21,33.54,467296,23.2140188842912,24.2151819698998,23.1996136600379,24.1575610728864,648786.845357124,0.0,1.0
2008-06-27,31.67,32.01,31.37,31.85,250665,22.8106726051971,23.0555614175043,22.5945942413967,22.9403196234774,348019.573442622,0.0,1.0
2008-06-30,31.93,32.44,31.77,32.3,289081,22.9979405204908,23.3652737389515,22.8826987264639,23.264437169178,401355.778869673,0.0,1.0
2008-07-01,31.07,31.3,30.44,30.78,376871,22.3785158775963,22.5441759565099,21.9247513136154,22.1696401259226,523242.11462667,0.0,1.0
2008-07-02,30.86,31.54,30.86,31.32,222808,22.227261022936,22.7170386475503,22.227261022936,22.5585811807633,309343.327227988,0.0,1.0
2008-07-03,30.86,31.46,30.72,31.46,220028,22.227261022936,22.6594177505368,22.1264244531625,22.6594177505368,305483.616402103,0.0,1.0
2008-07-07,31.11,31.29,30.43,30.64,395239,22.407326326103,22.5369733443833,21.9175487014887,22.068803556149,548743.973781296,0.0,1.0
2008-07-08,32.9,33.25,31.23,31.35,443456,23.6965938967788,23.9486853212126,22.4937576716232,22.5801890171434,615687.742447376,0.0,1.0
2008-07-09,31.16,32.73,31.16,32.73,350124,22.4433393867364,23.5741494906253,22.4433393867364,23.5741494906253,486106.975972013,0.0,1.0
2008-07-10,29.75,31.1,29.49,30.9,412429,21.4277710768745,22.4001237139763,21.2405031615808,22.2560714714427,572610.31518308,0.0,1.0
2008-07-11,29.26,29.75,28.66,29.35,462982,21.0748430826671,21.4277710768745,20.6426863550663,21.1396665918073,642797.351651057,0.0,1.0
2008-07-14,29.03,30.29,29.03,29.35,301021,20.9091830037535,21.8167121317152,20.9091830037535,21.1396665918073,417933.09802833,0.0,1.0
2008-07-15,29.36,30.01,28.35,29.23,379882,21.1468692039339,21.6150389921682,20.4194053791392,21.0532352462871,527422.542431254,0.0,1.0
2008-07-16,31.98,32.19,29.07,29.15,569789,23.0339535811242,23.1852084357845,20.9379934522602,20.9956143492736,791086.608550448,0.0,1.0
2008-07-17,35.08,35.61,31.9,32.34,775838,25.2667633403952,25.6485017831092,22.9763326841108,23.2932476176847,1077161.98839318,0.0,1.0
2008-07-18,35.19,35.43,33.92,34.09,489870,25.3459920737887,25.518854764829,24.4312603337002,24.5537047398538,680128.252617385,0.0,1.0
2008-07-21,33.97,35.04,33.86,34.56,395055,24.4672733943336,25.2379528918885,24.3880446609402,24.8922275098078,548488.510906489,0.0,1.0
2008-07-22,37.89,38.11,33.61,33.62,768592,27.2906973479924,27.4491548147794,24.2079793577731,24.2151819698998,1067101.74931247,0.0,1.0
2008-07-23,38.39,39.24,37.12,38.11,659224,27.6508279543264,28.2630499850943,26.736096214238,27.4491548147794,915256.837943626,0.0,1.0
2008-07-24,36.0,37.54,35.73,37.54,560726,25.9294036560498,27.0386059235586,25.7349331286294,27.0386059235586,778503.673581024,0.0,1.0
2008-07-25,36.32,37.13,36.01,36.35,313764,26.1598872441036,26.7432988263647,25.9366062681765,26.1814950804836,435625.290493888,0.0,1.0
2008-07-28,34.77,36.18,34.63,35.64,245882,25.0434823644681,26.05905067433,24.9426457946946,25.6701096194893,341378.927082834,0.0,1.0
2008-07-29,36.61,36.85,34.93,34.96,348293,26.3687629957773,26.5416256868176,25.158724158495,25.180331994875,483564.842690647,0.0,1.0
2008-07-30,35.9,36.84,35.0,36.28,587624,25.857377534783,26.5344230746909,25.2091424433817,26.1310767955968,815848.458399246,0.0,1.0
2008-07-31,35.17,36.11,35.03,35.2,697515,25.3315868495353,26.0086323894433,25.2307502797618,25.3531946859153,968419.495222031,0.0,1.0
2008-08-01,34.98,35.94,34.62,35.94,374568,25.1947372191284,25.8861879832897,24.9354431825679,25.8861879832897,520044.663536017,0.0,1.0
2008-08-04,35.69,36.08,35.15,35.47,209091,25.7061226801227,25.9870245530632,25.3171816252819,25.5476652133357,290298.84758818,0.0,1.0
2008-08-05,38.55,38.55,37.09,37.34,296852,27.7660697483533,27.7660697483533,26.714488377858,26.894553681025,412144.920174692,0.0,1.0
2008-08-06,38.2,38.31,37.35,38.19,281315,27.5139783239195,27.593207057313,26.9017562931517,27.5067757117928,390573.579490599,0.0,1.0
2008-08-07,36.04,36.76,35.93,36.52,305784,25.9582141045565,26.4768021776775,25.878985371163,26.3039394866372,424545.976684334,0.0,1.0
2008-08-08,38.23,38.37,36.57,36.65,274564,27.5355861602995,27.6364227300731,26.3399525472706,26.397573444284,381200.591078531,0.0,1.0
2008-08-11,38.83,39.6,38.03,38.14,339684,27.9677428879004,28.5223440216548,27.3915339177659,27.4707626511594,471612.234597105,0.0,1.0
2008-08-12,37.38,38.75,37.22,37.96,440377,26.9233641295317,27.9101219908869,26.8081223355048,27.3411156328792,611412.904449929,0.0,1.0
2008-08-13,35.86,36.61,35.53,36.06,517780,25.8285670862763,26.3687629957773,25.5908808860958,25.9726193288099,718878.083247044,0.0,1.0
2008-08-14,37.03,37.2,35.3,35.31,713709,26.6712727050979,26.7937171112514,25.4252208071821,25.4324234193088,990903.004975405,0.0,1.0
2008-08-15,37.15,37.5,36.28,36.3,546315,26.757704050618,27.0097954750519,26.1310767955968,26.1454820198502,758495.654619935,0.0,1.0
2008-08-18,35.98,36.64,35.73,36.52,297281,25.9149984317964,26.3903708321573,25.7349331286294,26.3039394866372,412740.537420845,0.0,1.0
2008-08-19,34.8,35.34,34.35,35.23,317078,25.0650902008481,25.4540312556889,24.7409726551475,25.3748025222954,440226.39901079,0.0,1.0
2008-08-20,33.94,34.62,33.57,34.17,250278,24.7337700430208,25.229319943706,24.4641325970598,24.901382509429,343434.717199406,0.4,1.0
2008-08-21,34.02,34.29,33.55,33.75,271400,24.7920700313367,24.9888324919029,24.4495575999808,24.5953075707706,372418.599509022,0.0,1.0
2008-08-22,35.28,35.35,34.42,34.5,260205,25.7102948473122,25.7613073370886,25.0835699729162,25.1418699612321,357056.675332516,0.0,1.0
2008-08-25,34.3,35.18,34.13,35.15,125386,24.9961199904424,25.6374198619173,24.8722325152711,25.6155573662988,172056.295202793,0.0,1.0
2008-08-26,34.11,34.47,33.79,33.99,66600,24.8576575181921,25.1200074656137,24.6244575649285,24.7702075357183,91389.3836672838,0.0,1.0
2008-08-27,34.33,34.47,33.72,33.96,79100,25.0179824860608,25.1200074656137,24.5734450751521,24.7483450400998,108542.045766999,0.0,1.0
2008-08-28,35.62,35.62,34.5,34.55,213767,25.9580697976547,25.9580697976547,25.1418699612321,25.1783074539296,293333.84952559,0.0,1.0
2008-08-29,34.69,35.1,34.48,34.51,291710,25.2803324334824,25.5791198736014,25.1272949641532,25.1491574597716,400288.244888639,0.0,1.0
2008-09-02,36.75,37.77,35.8,35.8,857375,26.7815571326168,27.5248819836446,26.0892447713655,26.0892447713655,1176501.09341948,0.0,1.0
2008-09-03,36.6,36.82,35.88,36.04,484447,26.6722446545245,26.8325696223932,26.1475447596814,26.2641447363132,664764.455697667,0.0,1.0
2008-09-04,35.22,35.8,35.02,35.45,635144,25.6665698560752,26.0892447713655,25.5208198852855,25.8341823224834,871552.833332933,0.0,1.0
2008-09-05,36.06,36.19,34.62,34.88,389409,26.2787197333922,26.3734572144055,25.229319943706,25.4187949057327,534352.079647046,0.0,1.0
2008-09-08,37.54,37.59,35.95,36.63,441324,27.3572695172364,27.3937070099338,26.1985572494578,26.694107150143,605590.515879584,0.0,1.0
2008-09-09,36.74,38.57,36.27,37.8,948115,26.7742696340773,28.1078818668036,26.4317572027214,27.546744479263,1301015.69813374,0.0,1.0
2008-09-10,36.43,36.92,35.7,36.66,557060,26.5483571793532,26.9054446077881,26.0163697859706,26.7159696457614,764404.955941399,0.0,1.0
2008-09-11,37.08,37.13,35.49,35.86,461175,27.0220445844199,27.0584820771174,25.8633323166414,26.1329697626024,632830.315506901,0.0,1.0
2008-09-12,38.07,38.14,36.34,36.73,335630,27.7435069398292,27.7945194296056,26.4827696924978,26.7669821355379,460555.838442199,0.0,1.0
2008-09-15,38.1,38.9,36.56,36.94,751829,27.7653694354477,28.3483693186067,26.6430946603666,26.9200196048671,1031669.50350135,0.0,1.0
2008-09-16,37.29,38.41,36.28,36.32,809704,27.1750820537492,27.9912818901718,26.4390447012609,26.4681946954189,1111086.32902304,0.0,1.0
2008-09-17,35.09,36.64,34.47,36.56,972206,25.5718323750619,26.7013946486825,25.1200074656137,26.6430946603666,1334073.68074527,0.0,1.0
2008-09-18,36.75,36.75,33.26,35.82,1929632,26.7815571326168,26.7815571326168,24.2382201423357,26.1038197684445,2647866.05382385,0.0,1.0
2008-09-19,35.62,37.12,34.44,37.11,911070,25.9580697976547,27.0511945785779,25.0981449699952,27.0439070800384,1250182.06873502,0.0,1.0
2008-09-22,33.16,35.53,32.91,35.52,429501,24.1653451569408,25.8924823107993,23.9831576934536,25.8851948122599,589366.84195919,0.0,1.0
2008-09-23,33.1,33.74,32.48,33.16,647036,24.1216201657039,24.5880200722311,23.6697952562556,24.1653451569408,887871.189948116,0.0,1.0
2008-09-24,32.39,33.03,32.06,33.03,312205,23.6042077694003,24.0706076759275,23.3637203175972,24.0706076759275,428411.749667331,0.0,1.0
2008-09-25,32.37,33.21,31.97,33.13,564500,23.5896327723213,24.2017826496382,23.2981328307418,24.1434826613223,774614.220423148,0.0,1.0
2008-09-26,31.38,32.12,31.0,31.92,311310,22.868170416912,23.4074453088341,22.5912454724115,23.2616953380443,427183.619060993,0.0,1.0
2008-09-29,29.03,30.69,28.23,30.69,396155,21.1556082601324,22.3653330176874,20.5726083769734,22.3653330176874,543609.028329022,0.0,1.0
2008-09-30,31.0,31.18,29.71,30.12,377803,22.5912454724115,22.7224204461223,21.6511581608176,21.9499456009366,518426.175940702,0.0,1.0
2008-10-01,31.3,31.49,30.26,30.65,507140,22.8098704285961,22.9483329008464,22.0519705804894,22.3361830235294,695904.084579975,0.0,1.0
2008-10-02,30.18,30.98,29.81,30.86,480955,21.9936705921735,22.5766704753325,21.7240331462125,22.4892204928586,659972.68801349,0.0,1.0
2008-10-03,28.67,30.3,28.63,30.07,338961,20.8932583127109,22.0811205746473,20.8641083185529,21.9135081082391,465126.679838531,0.0,1.0
2008-10-06,26.91,28.08,25.79,27.98,540909,19.6106585697611,20.4632958988811,18.7944587333385,20.3904209134862,742242.344295596,0.0,1.0
2008-10-07,25.88,27.56,25.21,27.3,528837,18.8600462201938,20.0843459748278,18.3717838180482,19.8948710128011,725676.989346178,0.0,1.0
2008-10-08,25.5,26.28,24.28,25.12,787724,18.5831212756933,19.1515461617733,17.6940464538758,18.3061963311928,1080925.0879869,0.0,1.0
2008-10-09,24.14,26.29,23.73,26.18,606386,17.592021474323,19.1588336603128,17.293234034204,19.0786711763785,832090.732799843,0.0,1.0
2008-10-10,24.26,24.71,20.96,22.6,1213248,17.6794714567969,18.0074088910738,15.274596938766,16.4697466992419,1664834.63897244,0.0,1.0
2008-10-13,27.09,27.09,24.34,24.53,551054,19.7418335434718,19.7418335434718,17.7377714451128,17.876233917363,756163.444855728,0.0,1.0
2008-10-14,26.67,27.72,26.0,27.43,594751,19.4357586048134,20.2009459514596,18.9474962026677,19.9896084938144,816125.034917426,0.0,1.0
2008-10-15,24.47,26.65,24.47,26.63,460246,17.8325089261261,19.4211836077344,17.8325089261261,19.4066086106554,631555.52965965,0.0,1.0
2008-10-16,25.87,26.07,23.08,24.62,1171897,18.8527587216544,18.9985086924441,16.8195466291373,17.9418214042184,1608092.26053361,0.0,1.0
2008-10-17,26.0,26.77,25.0,25.14,692612,18.9474962026677,19.5086335902082,18.2187463487189,18.3207713282718,950411.168176648,0.0,1.0
2008-10-20,26.56,26.57,25.45,25.6,451547,19.355596120879,19.3628836194185,18.5466837829959,18.6559962610882,619618.649051216,0.0,1.0
2008-10-21,26.25,27.19,26.05,26.72,474775,19.1296836661549,19.8147085288667,18.9839336953651,19.4721960975108,651492.411871391,0.0,1.0
2008-10-22,24.82,25.82,23.94,25.65,656675,18.0875713750082,18.8163212289569,17.4462715035333,18.6924337537856,901097.950746448,0.0,1.0
2008-10-23,24.22,25.19,23.12,24.91,651640,17.6503214626389,18.3572088209692,16.8486966232953,18.1531588618635,894188.858452685,0.0,1.0
2008-10-24,23.4,24.16,21.79,22.55,682694,17.0527465824009,17.606596471402,15.8794593175434,16.4333092065445,936801.559960251,0.0,1.0
2008-10-27,22.39,23.98,22.34,23.12,820399,16.3167092299127,17.4754214976912,16.2802717372152,16.8486966232953,1125762.14671555,0.0,1.0
2008-10-28,25.09,25.17,21.26,23.11,977879,18.2843338355743,18.3426338238902,15.4932218949506,16.8414091247558,1341858.24491261,0.0,1.0
2008-10-29,25.85,27.11,25.32,25.62,710396,18.8381837245754,19.7564085405508,18.4519463019825,18.6705712581672,974814.603599154,0.0,1.0
2008-10-30,26.05,27.03,25.18,26.69,455599,18.9839336953651,19.6981085522349,18.3499213224297,19.4503336018923,625178.855997461,0.0,1.0
2008-10-31,22.7,23.39,20.24,22.97,1639075,16.5426216846368,17.0454590838614,14.7498970439228,16.739384145203,2249159.97048728,0.0,1.0
2008-11-03,21.82,22.38,21.57,22.23,733274,15.9013218131619,16.3094217313732,15.7191343496747,16.2001092532809,1006208.09188054,0.0,1.0
2008-11-04,23.43,23.75,23.14,23.34,931729,17.0746090780194,17.307809031283,16.8632716203742,17.009021591164,1278530.61644046,0.0,1.0
2008-11-05,22.17,23.48,22.14,23.39,488819,16.156384262044,17.1110465707168,16.1345217664255,17.0454590838614,670763.770793661,0.0,1.0
2008-11-06,20.99,22.93,20.78,22.89,579441,15.2964594343844,16.710234151045,15.1434219650552,16.6810841568871,795116.454377697,0.0,1.0
2008-11-07,21.45,21.89,21.07,21.78,723887,15.6316843672008,15.9523343029383,15.3547594227003,15.8721718190039,993327.128750139,0.0,1.0
2008-11-10,20.2,22.09,20.0,22.06,509808,14.7207470497649,16.098084273728,14.5749970789751,16.0762217781096,699565.148778538,0.0,1.0
2008-11-11,20.25,20.81,19.86,20.6,831238,14.7571845424623,15.1652844606736,14.4729720994223,15.0122469913444,1140635.56307546,0.0,1.0
2008-11-12,18.55,19.88,18.49,19.58,507701,13.5183097907494,14.4875470965013,13.4745847995125,14.2689221403167,696673.896055012,0.0,1.0
2008-11-13,19.44,19.5,17.5,18.81,846834,14.1668971607638,14.2106221520008,12.7531224441033,13.7077847527761,1162036.59652404,0.0,1.0
2008-11-14,18.55,19.71,18.51,19.18,721185,13.5183097907494,14.36365962133,13.4891597965915,13.9774221987372,989619.409310665,0.0,1.0
2008-11-17,18.42,19.28,18.38,18.74,454686,13.4235723097361,14.050297184132,13.3944223155782,13.6567722629997,623926.025557697,0.0,1.0
2008-11-18,18.45,18.89,17.9,18.31,346305,13.4454348053546,13.766084741092,13.0446223856828,13.3434098258017,475204.211875355,0.0,1.0
2008-11-19,16.38,17.94,16.37,17.91,576612,12.2284225492601,13.3930342206183,12.2209570898284,13.3706378423229,772373.094072667,0.4,1.0
2008-11-20,15.3,16.8,15.24,16.48,1042867,11.4221529306276,12.541971845395,11.3773601740369,12.303077143578,1396922.73399839,0.0,1.0
2008-11-21,16.56,16.56,15.47,16.38,700732,12.3628008190322,12.3628008190322,11.5490657409679,12.2284225492601,938632.118228077,0.0,1.0
2008-11-24,18.09,18.4,17.11,17.44,638569,13.505016112095,13.7364453544803,12.7734010877803,13.0197612490291,855364.637414565,0.0,1.0
2008-11-25,18.84,19.23,18.08,19.14,796289,14.0649255694787,14.3560784873182,13.4975506526632,14.2888893524322,1066630.93849248,0.0,1.0
2008-11-26,20.31,20.4,18.99,19.02,561329,15.1623481059508,15.2295372408368,14.1769074609554,14.1993038392508,751901.480584368,0.0,1.0
2008-11-28,21.09,21.25,20.38,20.38,152329,15.7446539416298,15.8641012925383,15.2146063219732,15.2146063219732,204045.044235977,0.0,1.0
2008-12-01,18.98,19.84,18.87,19.8,252578,14.1694420015237,14.811471512657,14.0873219477741,14.7816096749298,338328.809242064,0.0,1.0
2008-12-02,20.3,20.3,19.46,19.92,326749,15.154882646519,15.154882646519,14.5277840542492,14.8711951881112,437681.033546213,0.0,1.0
2008-12-03,21.17,21.17,19.88,20.08,361301,15.8043776170841,15.8043776170841,14.8413333503841,14.9906425390198,483963.516648192,0.0,1.0
2008-12-04,20.3,21.02,19.92,20.8,336165,15.154882646519,15.6923957256073,14.8711951881112,15.5281556181081,450293.78710283,0.0,1.0
2008-12-05,20.22,20.31,18.66,19.44,500037,15.0951589710647,15.1623481059508,13.9305472997066,14.5128531353857,669800.706264895,0.0,1.0
2008-12-08,21.02,21.41,20.2,20.22,233434,15.6923957256073,15.9835486434469,15.0802280522012,15.0951589710647,312685.377414551,0.0,1.0
2008-12-09,21.44,22.52,21.16,21.35,351802,16.0059450217422,16.8122146403748,15.7969121576523,15.9387558868562,471239.584401559,0.0,1.0
2008-12-10,22.19,22.36,21.51,21.59,299678,16.5658544791259,16.6927672894662,16.0582032377647,16.117926913219,401419.367070939,0.0,1.0
2008-12-11,21.7,22.39,21.39,21.82,345132,16.2000469669686,16.7151636677616,15.9686177245833,16.28963248015,462305.104131524,0.0,1.0
2008-12-12,21.44,21.61,20.85,20.95,230928,16.0059450217422,16.1328578320825,15.565482915267,15.6401375095849,309328.584677413,0.0,1.0
2008-12-15,21.21,21.74,20.84,21.35,263798,15.8342394548112,16.2299088046957,15.5580174558353,15.9387558868562,353358.024928689,0.0,1.0
2008-12-16,22.77,22.77,21.28,21.28,375511,16.9988511261693,16.9988511261693,15.8864976708337,15.8864976708337,502997.844180004,0.0,1.0
2008-12-17,22.87,23.07,21.95,22.1,376140,17.0735057204872,17.2228149091228,16.3866834527631,16.4986653442399,503840.39112001,0.0,1.0
2008-12-18,22.32,22.62,21.4,21.74,912001,16.6629054517391,16.8868692346926,15.9760831840151,16.2299088046957,1221627.42739895,0.0,1.0
2008-12-19,22.29,22.51,21.98,22.42,415631,16.6405090734438,16.804749180943,16.4090798310585,16.7375600460569,556738.67602914,0.0,1.0
2008-12-22,21.18,21.47,20.95,21.21,300379,15.8118430765159,16.0283414000376,15.6401375095849,15.8342394548112,402358.358175779,0.0,1.0
2008-12-23,21.63,22.05,21.48,21.84,286215,16.1477887509461,16.461338047081,16.0358068594693,16.3045633990135,383385.64774928,0.0,1.0
2008-12-24,21.56,21.68,21.41,21.59,40437,16.0955305349236,16.185116048105,15.9835486434469,16.117926913219,54165.4540748655,0.0,1.0
2008-12-26,21.61,21.72,21.44,21.5,52793,16.1328578320825,16.2149778858321,16.0059450217422,16.0507377783329,70716.3443622024,0.0,1.0
2008-12-29,21.23,21.29,20.98,21.16,142794,15.8491703736748,15.8939631302655,15.6625338878802,15.7969121576523,191272.889906925,0.0,1.0
2008-12-30,22.38,22.47,21.7,21.7,139410,16.7076982083298,16.7748873432158,16.2000469669686,16.2000469669686,186740.01415973,0.0,1.0
2008-12-31,22.65,23.13,22.25,22.43,258287,16.9092656129879,17.2676076657135,16.6106472357166,16.7450255054887,345976.027812024,0.0,1.0
2009-01-02,23.53,23.7799,22.66,22.7,211935,17.5662260429848,17.7527878741851,16.9167310724197,16.9465929101468,283887.417695591,0.0,1.0
2009-01-05,23.56,23.83,22.83,23.2,258196,17.5886224212802,17.7901898259383,17.04364388276,17.319865881736,345854.133103691,0.0,1.0
2009-01-06,24.4,24.72,23.94,24.13,482099,18.2157210135499,18.454615715367,17.8723098796879,18.0141536088918,645772.714198348,0.0,1.0
2009-01-07,23.28,23.8046,23.09,23.74,253118,17.3795895571902,17.7712275589816,17.2377458279864,17.7230006910523,339052.14047832,0.0,1.0
2009-01-08,23.06,23.16,22.55,23.01,201960,17.215349449691,17.2900040440089,16.8346110186701,17.1780221525321,270525.882359222,0.0,1.0
2009-01-09,22.8,23.84,22.67,23.8,320186,17.0212475044647,17.7976552853701,16.9241965318515,17.767793447643,428889.88002114,0.0,1.0
2009-01-12,21.83,22.67,21.74,22.67,381783,16.2970979395817,16.9241965318515,16.2299088046957,16.9241965318515,511399.202538873,0.0,1.0
2009-01-13,21.5,21.77,21.29,21.4,271393,16.0507377783329,16.2523051829911,15.8939631302655,15.9760831840151,363531.544816381,0.0,1.0
2009-01-14,20.72,21.12,20.43,21.05,128477,15.4684319426539,15.7670503199252,15.2519336191322,15.7147921039027,172095.235630152,0.0,1.0
2009-01-15,20.37,20.87,19.53,20.39,343342,15.2071408625415,15.5804138341306,14.5800422702717,15.222071781405,459907.395033569,0.0,1.0
2009-01-16,20.08,20.65,19.55,20.52,174594,14.9906425390198,15.4161737266314,14.5949731891353,15.3191227540182,233869.062708585,0.0,1.0
2009-01-20,18.15,19.4,18.15,19.18,443328,13.5498088686857,14.4829912976585,13.5498088686857,14.3187511901593,593838.870937556,0.0,1.0
2009-01-21,19.01,19.13,18.1306,18.63,294986,14.191838379819,14.2814238930004,13.535325877388,13.9081509214113,395134.42232926,0.0,1.0
2009-01-22,18.41,18.76,18.09,18.34,479825,13.743910813912,14.0052018940244,13.505016112095,13.6916525978896,642726.685992344,0.0,1.0
2009-01-23,18.45,18.71,17.64,17.84,403006,13.7737726516392,13.9678745968655,13.1690704376648,13.3183796263004,539827.459625966,0.0,1.0
2009-01-26,18.03,18.68,17.86,18.12,326185,13.4602233555043,13.9454782185702,13.333310545164,13.5274124903903,436925.554255014,0.0,1.0
2009-01-27,18.69,18.99,18.37,18.42,140501,13.952943678002,14.1769074609554,13.7140489761849,13.7513762733438,188201.411157422,0.0,1.0
2009-01-28,19.27,19.56,18.81,19.53,410221,14.3859403250454,14.6024386485671,14.0425291911834,14.5800422702717,549491.968643701,0.0,1.0
2009-01-29,17.89,18.55,17.84,18.41,191713,13.3557069234593,13.848427245957,13.3183796263004,13.743910813912,256800.002400146,0.0,1.0
2009-01-30,18.05,18.52,17.91,18.52,352395,13.4751542743679,13.8260308676617,13.3706378423229,13.8260308676617,472033.909259148,0.0,1.0
2009-02-02,17.72,17.92,17.37,17.77,191157,13.228794113119,13.3781033017547,12.9675030330066,13.266121410278,256055.239127262,0.0,1.0
2009-02-03,18.42,18.61,17.77,18.23,164303,13.7513762733438,13.8932200025477,13.266121410278,13.60953254414,220084.244648778,0.0,1.0
2009-02-04,18.32,19.07,18.25,18.8,195359,13.676721679026,14.2366311364097,13.6244634630035,14.0350637317516,261683.827747153,0.0,1.0
2009-02-05,19.32,19.55,18.54,19.01,211152,14.4232676222043,14.5949731891353,13.8409617865252,14.191838379819,282838.587403021,0.0,1.0
2009-02-06,20.56,20.76,19.71,19.8,337364,15.3489845917453,15.498293780381,14.7144205400438,14.7816096749298,451899.850347775,0.0,1.0
2009-02-09,21.11,21.2,20.36,20.53,400440,15.7595848604934,15.8267739953794,15.1996754031097,15.32658821345,536390.296751468,0.0,1.0
2009-02-10,20.1,20.87,19.85,20.41,844286,15.0055734578833,15.5804138341306,14.8189369720888,15.2370027002686,1130923.02987492,0.0,1.0
2009-02-11,20.46,20.71,20.04,20.08,241175,15.2743299974275,15.4609664832221,14.9607807012926,14.9906425390198,323054.464636489,0.0,1.0
2009-02-12,20.26,20.36,19.59,19.92,377521,15.1250208087919,15.1996754031097,14.6248350268624,14.8711951881112,505690.243781617,0.0,1.0
2009-02-13,20.24,20.71,20.23,20.41,307235,15.1100898899283,15.4609664832221,15.1026244304965,15.2370027002686,411541.985871634,0.0,1.0
2009-02-17,19.42,19.74,19.1,19.41,320325,14.4979222165221,14.7368169183392,14.2590275147051,14.4904567570903,429076.070839362,0.0,1.0
2009-02-18,19.17,19.41,18.96,19.35,272753,14.3112857307275,14.4904567570903,14.1545110826601,14.4456640004996,365353.267929911,0.0,1.0
2009-02-19,18.97,19.62,18.89,19.46,133732,14.1619765420919,14.6472314051578,14.1022528666376,14.5277840542492,179134.320160741,0.0,1.0
2009-02-20,18.77,19.1,18.46,18.54,135717,14.0126673534562,14.2590275147051,13.781238111071,13.8409617865252,181793.232205122,0.0,1.0
2009-02-23,18.22,19.26,18.22,19.26,153960,13.6020670847082,14.3784748656136,13.6020670847082,14.3784748656136,206229.772469923,0.0,1.0
2009-02-24,19.84,20.25,18.69,18.8,349627,14.811471512657,15.1175553493601,13.952943678002,14.0350637317516,468326.166922199,0.0,1.0
2009-02-25,19.96,20.52,19.73,20.21,397726,14.9010570258384,15.3191227540182,14.7293514589074,15.0876935116329,532754.887538144,0.0,1.0
2009-02-26,20.55,21.75,20.52,21.18,524590,15.3415191323136,16.2373742641275,15.3191227540182,15.8118430765159,702689.505975557,0.0,1.0
2009-02-27,20.14,20.67,20.04,20.64,449572,15.0354352956105,15.4311046454949,14.9607807012926,15.4087082671996,602202.723232321,0.0,1.0
2009-03-02,19.04,19.91,18.84,19.79,282694,14.2142347581144,14.8637297286795,14.0649255694787,14.7741442154981,378669.260188441,0.0,1.0
2009-03-03,18.64,19.43,18.47,19.27,409374,13.915616380843,14.5053876759539,13.7887035705027,14.3859403250454,548357.410204616,0.0,1.0
2009-03-04,20.04,20.45,19.55,19.87,254234,14.9607807012926,15.2668645379957,14.5949731891353,14.8338678909523,340547.025033246,0.0,1.0
2009-03-05,18.83,19.78,18.61,19.44,224619,14.0574601100469,14.7666787560663,13.8932200025477,14.5128531353857,300877.664733839,0.0,1.0
2009-03-06,18.1,18.84,17.625,18.6,238266,13.5124815715268,14.0649255694787,13.1578722485171,13.8857545431159,319157.852476739,0.0,1.0
2009-03-09,17.77,18.42,17.61,17.72,177012,13.266121410278,13.7513762733438,13.1466740593694,13.228794113119,237107.979244258,0.0,1.0
2009-03-10,19.47,19.66,18.36,18.45,302225,14.535249513681,14.6770932428849,13.7065835167531,13.7737726516392,404831.07940194,0.0,1.0
2009-03-11,20.21,20.65,19.95,20.28,143563,15.0876935116329,15.4161737266314,14.8935915664066,15.1399517276554,192302.967167444,0.0,1.0
2009-03-12,21.08,21.1,19.46,19.87,209817,15.737188482198,15.7521194010616,14.5277840542492,14.8338678909523,281050.351846726,0.0,1.0
2009-03-13,21.21,21.28,20.74,21.12,246430,15.8342394548112,15.8864976708337,15.4833628615174,15.7670503199252,330093.549167078,0.0,1.0
2009-03-16,21.39,22.24,21.39,21.85,139436,15.9686177245833,16.6031817762848,15.9686177245833,16.3120288584453,186774.841219253,0.0,1.0
2009-03-17,22.09,22.18,21.07,21.17,174344,16.4911998848081,16.5583890196941,15.7297230227663,15.8043776170841,233534.187136245,0.0,1.0
2009-03-18,22.93,23.32,21.96,22.25,292578,17.1182984770779,17.4094513949174,16.3941489121949,16.6106472357166,391908.900816479,0.0,1.0
2009-03-19,23.07,23.58,23.05,23.45,153417,17.2228149091228,17.6035533401437,17.2078839902592,17.5065023675306,205502.422726801,0.0,1.0
2009-03-20,22.24,23.09,21.94,23.09,218904,16.6031817762848,17.2377458279864,16.3792179933314,17.2377458279864,293222.409150144,0.0,1.0
2009-03-23,24.17,24.25,22.36,22.73,346900,18.0440154466189,18.1037391220732,16.6927672894662,16.9689892884422,464673.344179114,0.0,1.0
2009-03-24,23.76,25.3,23.68,23.82,663326,17.7379316099158,18.8876123624104,17.6782079344616,17.7827243665065,888526.695592261,0.0,1.0
2009-03-25,23.45,23.88,22.65,23.48,288699,17.5065023675306,17.8275171230972,16.9092656129879,17.5288987458259,386712.97143605,0.0,1.0
2009-03-26,23.68,24.02,23.32,23.32,229777,17.6782079344616,17.9320335551422,17.4094513949174,17.4094513949174,307786.817542358,0.0,1.0
2009-03-27,22.67,23.14,22.5,22.78,174611,16.9241965318515,17.2750731251453,16.7972837215112,17.0063165856011,233891.834247504,0.0,1.0
2009-03-30,21.91,21.91,21.5,21.77,138327,16.356821615036,16.356821615036,16.0507377783329,16.2523051829911,185289.333180353,0.0,1.0
2009-03-31,22.68,23.02,22.2,22.45,96166,16.9316619912833,17.1854876119639,16.5733199385577,16.7599564243523,128814.57715863,0.0,1.0
2009-04-01,23.93,24.09,22.43,22.6,131274,17.8648444202561,17.9842917711646,16.7450255054887,16.871938315829,175841.823533494,0.0,1.0
2009-04-02,24.72,25.37,24.12,24.32,358910,18.454615715367,18.9398705784328,18.00668814946,18.1559973380957,480760.766674331,0.0,1.0
2009-04-03,25.98,26.05,24.99,25.11,213223,19.3952636037716,19.4475218197941,18.6561831200251,18.7457686332065,285612.696644287,0.0,1.0
2009-04-06,25.44,25.69,25.09,25.68,148343,18.9921287944553,19.1787652802499,18.7308377143429,19.1712998208181,198705.788110586,0.0,1.0
2009-04-07,23.89,24.57,23.89,24.52,170849,17.834982582529,18.3426338238902,17.834982582529,18.3053065267313,228852.626634931,0.0,1.0
2009-04-08,24.73,24.75,24.27,24.51,89480,18.4620811747987,18.4770120936623,18.1186700409367,18.2978410672995,119858.664851967,0.0,1.0
2009-04-09,25.92,26.34,25.05,25.29,100621,19.3504708471809,19.6640201433158,18.7009758766158,18.8801469029786,134782.05985773,0.0,1.0
2009-04-13,26.55,26.9,25.37,25.8,79917,19.8207947913832,20.0820858714956,18.9398705784328,19.2608853339995,107049.004458813,0.0,1.0
2009-04-14,25.81,26.47,25.73,26.08,116751,19.2683507934313,19.7610711159289,19.208627117977,19.4699181980894,156388.231785113,0.0,1.0
2009-04-15,26.33,26.42,25.34,25.34,142389,19.656554683884,19.72374381877,18.9174742001375,18.9174742001375,190730.391479734,0.0,1.0
2009-04-16,27.3,27.79,25.91,25.95,305433,20.3807042487669,20.7465117609243,19.3430053877491,19.3728672254762,409128.202746208,0.0,1.0
2009-04-17,27.85,28.14,27.39,27.76,223912,20.791304517515,21.0078028410367,20.447893383653,20.7241153826289,299930.63661526,0.0,1.0
2009-04-20,25.38,26.39,25.38,26.12,121368,18.9473360378646,19.7013474404747,18.9473360378646,19.4997800358165,162572.71385509,0.0,1.0
2009-04-21,25.95,26.0,25.18,25.19,151054,19.3728672254762,19.4101945226352,18.798026849229,18.8054923086608,202337.178817043,0.0,1.0
2009-04-22,26.44,27.07,25.1,25.31,386830,19.7386747376336,20.2089986818359,18.7383031737747,18.8950778218421,518159.670593274,0.0,1.0
2009-04-23,28.0,28.05,27.03,27.32,333194,20.9032864089917,20.9406137061506,20.1791368441088,20.3956351676305,446314.125801141,0.0,1.0
2009-04-24,28.38,28.77,27.78,27.88,409142,21.1869738673994,21.478126785239,20.7390463014925,20.8137008958103,548046.645673484,0.0,1.0
2009-04-27,25.45,26.57,24.67,26.3,737072,18.9995942538871,19.8357257102468,18.417288418208,19.6341583055886,987309.631423431,0.0,1.0
2009-04-28,25.81,26.26,24.75,24.81,544393,19.2683507934313,19.6042964678615,18.4770120936623,18.521804850253,729215.669811762,0.0,1.0
2009-04-29,27.12,27.44,26.29,26.4,193144,20.2463259789948,20.4852206808119,19.6266928461569,19.7088128999065,258716.830176221,0.0,1.0
2009-04-30,27.34,27.98,27.25,27.64,199682,20.410566086494,20.8883554901281,20.343376951608,20.6345298694475,267474.496144059,0.0,1.0
2009-05-01,27.09,27.45,26.88,27.38,222059,20.2239296006995,20.4926861402437,20.067154952632,20.4404279242212,297448.538873075,0.0,1.0
2009-05-04,29.58,29.74,27.14,27.46,273706,22.0828289992134,22.2022763501219,20.2612568978584,20.5001515996754,366629.81361167,0.0,1.0
2009-05-05,29.36,29.7,28.97,29.32,225553,21.9185888917142,22.1724145123948,21.6274359738746,21.888727053987,302128.7598721,0.0,1.0
2009-05-06,29.57,29.65,28.96,29.36,166330,22.0753635397816,22.1350872152359,21.6199705144429,21.9185888917142,222799.415789311,0.0,1.0
2009-05-07,28.25,29.68,28.11,29.4,348332,21.0899228947863,22.1574835935312,20.9854064627413,21.9484507294413,466591.511457478,0.0,1.0
2009-05-08,27.97,28.35,27.44,27.88,257641,20.8808900306964,21.1645774891041,20.4852206808119,20.8137008958103,345110.709333096,0.0,1.0
2009-05-11,27.49,27.9,27.2,27.49,173539,20.5225479779708,20.8286318146739,20.3060496544491,20.5225479779708,232455.88779331,0.0,1.0
2009-05-12,27.4,28.25,27.06,28.25,208708,20.4553588430847,21.0899228947863,20.2015332224041,21.0899228947863,279564.843807826,0.0,1.0
2009-05-13,25.44,26.46,25.44,26.46,245563,18.9921287944553,19.7536056564972,18.9921287944553,19.7536056564972,328932.200682202,0.0,1.0
2009-05-14,26.22,26.57,25.62,25.96,289156,19.5744346301344,19.8357257102468,19.1265070642274,19.380332684908,387325.123982288,0.0,1.0
2009-05-15,25.53,26.32,25.31,26.05,295032,19.0593179293414,19.6490892244522,18.8950778218421,19.4475218197941,395196.039434569,0.0,1.0
2009-05-18,27.6,27.6,26.58,26.74,258011,20.6046680317204,20.6046680317204,19.8431911696786,19.9626385205871,345606.32518016,0.0,1.0
2009-05-19,27.4,27.97,27.2,27.67,184909,20.4553588430847,20.8808900306964,20.3060496544491,20.6569262477429,247686.028823338,0.0,1.0
2009-05-20,26.39,27.58,26.23,27.21,384329,19.7013474404747,20.5897371128568,19.5819000895662,20.3135151138809,514809.575367583,0.0,1.0
2009-05-21,25.79,25.94,25.52,25.92,237039,19.2534198745677,19.3654017660445,19.0518524699096,19.3504708471809,317514.283167694,0.0,1.0
2009-05-22,25.89,26.26,25.62,26.26,153451,19.3280744688855,19.6042964678615,19.1265070642274,19.6042964678615,205547.965804639,0.0,1.0
2009-05-26,26.72,26.89,25.77,25.77,135361,19.9477076017235,20.0746204120638,19.2384889557042,19.2384889557042,181316.36939011,0.0,1.0
2009-05-27,26.0,27.0,25.85,26.94,202879,19.4101945226352,20.1567404658134,19.2982126311584,20.1119477092227,271756.884963143,0.0,1.0
2009-05-28,25.48,26.25,24.91,26.25,268922,19.0219906321825,19.5968310084297,18.5964594445708,19.5968310084297,360221.63465937,0.0,1.0
2009-05-29,26.17,26.17,25.68,25.9,387357,19.5371073329755,19.5371073329755,19.1712998208181,19.3355399283173,518865.588299766,0.0,1.0
2009-06-01,27.34,27.75,26.76,26.83,331905,20.410566086494,20.7166499231971,19.9775694394506,20.0298276554731,444587.507350156,0.0,1.0
2009-06-02,27.47,27.75,27.04,27.19,274947,20.5076170591072,20.7166499231971,20.1866023035406,20.2985841950173,368292.135952767,0.0,1.0
2009-06-03,27.19,27.32,26.52,26.85,591330,20.2985841950173,20.3956351676305,19.7983984130879,20.0447585743367,792087.888767471,0.0,1.0
2009-06-04,27.31,27.31,26.54,26.85,402909,20.3881697081987,20.3881697081987,19.8133293319514,20.0447585743367,539697.527903899,0.0,1.0
2009-06-05,26.32,26.98,26.311,26.77,259317,19.6490892244522,20.1418095469499,19.6423703109636,19.9850348988824,347355.715170064,0.0,1.0
2009-06-08,26.0,26.39,25.62,25.97,240101,19.4101945226352,19.7013474404747,19.1265070642274,19.3877981443398,321615.839177715,0.0,1.0
2009-06-09,26.31,26.35,26.0,26.25,137322,19.6416237650204,19.6714856027476,19.4101945226352,19.5968310084297,183943.133379546,0.0,1.0
2009-06-10,25.12,26.64,24.6,26.62,438889,18.7532340926383,19.8879839262692,18.3650302021856,19.8730530074057,587892.820275085,0.0,1.0
2009-06-11,24.93,25.51,24.68,25.5,342847,18.6113903634344,19.0443870104778,18.4247538776398,19.036921551046,459244.341400336,0.0,1.0
2009-06-12,25.39,25.46,24.84,25.36,308069,18.9548014972964,19.0070597133189,18.5442012285484,18.9324051190011,412659.130780961,0.0,1.0
2009-06-15,24.17,24.74,23.99,24.74,472981,18.0440154466189,18.4695466342305,17.9096371768468,18.4695466342305,633559.13232396,0.0,1.0
2009-06-16,23.6,24.3297,23.6,24.32,202776,17.6184842590073,18.1632388337445,17.6184842590073,18.1559973380957,271618.916227339,0.0,1.0
2009-06-17,23.95,24.36,23.45,23.85,324362,17.8797753391197,18.1858591758228,17.5065023675306,17.8051207448019,434483.64158151,0.0,1.0
2009-06-18,25.78,26.01,24.59,24.71,503431,19.2459544151359,19.4176599820669,18.3575647427538,18.4471502559352,674346.977034984,0.0,1.0
2009-06-19,27.5,27.71,27.12,27.59,275814,20.5300134374026,20.68678808547,20.2463259789948,20.5972025722886,369453.484437642,0.0,1.0
2009-06-22,26.09,26.96,25.86,26.87,226197,19.4773836575212,20.1268786280863,19.3056780905902,20.0596894932003,302991.399346449,0.0,1.0
2009-06-23,25.81,26.28,25.65,26.24,191591,19.2683507934313,19.6192273867251,19.1489034425228,19.5893655489979,256636.583120843,0.0,1.0
2009-06-24,26.37,27.24,26.36,26.44,248339,19.6864165216111,20.3359114921762,19.6789510621793,19.7386747376336,332650.659037466,0.0,1.0
2009-06-25,26.9,27.0,25.86,25.91,229066,20.0820858714956,20.1567404658134,19.3056780905902,19.3430053877491,306834.431414624,0.0,1.0
2009-06-26,26.4,26.71,26.31,26.5,121841,19.7088128999065,19.9402421422917,19.6416237650204,19.7834674942243,163206.298437957,0.0,1.0
2009-06-29,26.96,27.35,26.62,26.79,151250,20.1268786280863,20.4180315459258,19.8730530074057,19.999965817746,202599.721265757,0.0,1.0
2009-06-30,26.79,26.94,26.3,26.89,114664,19.999965817746,20.1119477092227,19.6341583055886,20.0746204120638,153592.690507218,0.0,1.0
2009-07-01,27.3,27.43,26.7,26.78,163730,20.3807042487669,20.4777552213801,19.9327766828599,19.9925003583142,219316.709836974,0.0,1.0
2009-07-02,26.11,26.6,26.05,26.57,202303,19.4923145763848,19.8581220885421,19.4475218197941,19.8357257102468,270985.331644471,0.0,1.0
2009-07-06,26.28,26.37,25.85,25.93,261560,19.6192273867251,19.6864165216111,19.2982126311584,19.3579363066127,350360.218805099,0.0,1.0
2009-07-07,25.87,26.4,25.79,26.25,163874,19.313143550022,19.7088128999065,19.2534198745677,19.5968310084297,219509.598166642,0.0,1.0
2009-07-08,25.48,26.03,25.09,25.97,149846,19.0219906321825,19.4325909009305,18.7308377143429,19.3877981443398,200719.060051494,0.0,1.0
2009-07-09,26.04,26.29,25.78,25.89,131285,19.4400563603623,19.6266928461569,19.2459544151359,19.3280744688855,175856.558058677,0.0,1.0
2009-07-10,25.84,26.27,25.69,26.09,249305,19.2907471717266,19.6117619272933,19.1787652802499,19.4773836575212,333944.618248989,0.0,1.0
2009-07-13,26.19,26.24,25.53,25.96,109003,19.552038251839,19.5893655489979,19.0593179293414,19.380332684908,146009.768047149,0.0,1.0
2009-07-14,26.52,26.65,26.16,26.52,75548,19.7983984130879,19.895449385701,19.5296418735437,19.7983984130879,101196.718956597,0.0,1.0
2009-07-15,27.95,27.95,26.77,26.8,331032,20.8659591118328,20.8659591118328,19.9850348988824,20.0074312771778,443418.121851543,0.0,1.0
2009-07-16,28.21,28.26,27.31,27.72,141803,21.0600610570591,21.0973883542181,20.3881697081987,20.6942535449018,189945.44313817,0.0,1.0
2009-07-17,27.31,27.66,27.12,27.65,91685,20.3881697081987,20.6494607883111,20.2463259789948,20.6419953288793,122812.267400006,0.0,1.0
2009-07-20,28.37,28.61,27.78,27.9,127682,21.1795084079677,21.3586794343305,20.7390463014925,20.8286318146739,171030.331310111,0.0,1.0
2009-07-21,28.18,28.42,27.79,28.32,155274,21.0376646787638,21.2168357051266,20.7465117609243,21.1421811108088,207989.878478143,0.0,1.0
2009-07-22,28.49,28.71,27.68,27.75,344699,21.2690939211491,21.4333340286483,20.6643917071747,20.7166499231971,461725.099640231,0.0,1.0
2009-07-23,29.19,29.59,27.98,28.0,490248,21.7916760813739,22.0902944586452,20.8883554901281,20.9032864089917,656688.318354344,0.0,1.0
2009-07-24,29.018,29.06,28.51,28.8,144649,21.6632701791472,21.6946251087607,21.2840248400126,21.5005231635343,193757.666653689,0.0,1.0
2009-07-27,28.68,28.8,28.13,28.4,133996,21.4109376503529,21.5005231635343,21.0003373816049,21.201904786263,179487.948765133,0.0,1.0
2009-07-28,28.59,28.75,27.94,28.09,186073,21.3437485154669,21.4631958663754,20.858493652401,20.9704755438778,249245.209488153,0.0,1.0
2009-07-29,27.65,27.98,27.46,27.58,95155,20.6419953288793,20.8883554901281,20.5001515996754,20.5897371128568,127460.340344087,0.0,1.0
2009-07-30,28.51,28.71,27.88,27.9,101565,21.2840248400126,21.4333340286483,20.8137008958103,20.8286318146739,136046.550018887,0.0,1.0
2009-07-31,28.8,29.1,28.56,28.71,143572,21.5005231635343,21.7244869464878,21.3213521371715,21.4333340286483,192315.022688048,0.0,1.0
2009-08-03,29.75,29.8,29.28,29.37,108958,22.2097418095537,22.2470691067126,21.8588652162599,21.9260543511459,145949.490444128,0.0,1.0
2009-08-04,30.04,30.23,29.39,29.67,97588,22.4262401330754,22.5680838622793,21.9409852700095,22.1500181340994,130719.3494141,0.0,1.0
2009-08-05,30.01,30.63,29.81,30.62,344383,22.40384375478,22.8667022395506,22.2545345661444,22.8592367801188,461301.816916795,0.0,1.0
2009-08-06,30.03,30.68,29.89,30.65,258043,22.4187746736436,22.9040295367095,22.3142582415986,22.8816331584141,345649.189253419,0.0,1.0
2009-08-07,31.03,31.34,30.16,30.51,367980,23.1653206168219,23.3967498592071,22.5158256462568,22.7771167263692,492910.05243883,0.0,1.0
2009-08-10,30.55,31.01,30.37,30.82,158830,22.8069785640963,23.1503896979583,22.6726002943242,23.0085459687544,212753.148619108,0.0,1.0
2009-08-11,29.94,30.15,29.54,29.85,260392,22.3515855387576,22.508360186825,22.0529671614862,22.2843964038715,348795.680131126,0.0,1.0
2009-08-12,30.7,31.14,29.58,29.58,95572,22.918960455573,23.2474406705715,22.0828289992134,22.0828289992134,128018.91279875,0.0,1.0
2009-08-13,30.66,30.71,29.85,30.22,95692,22.8890986178459,22.9264259150048,22.2843964038715,22.5606184028475,128179.653073473,0.0,1.0
2009-08-14,30.32,30.71,29.93,30.67,54723,22.6352729971653,22.9264259150048,22.3441200793258,22.8965640772777,73301.5837806678,0.0,1.0
2009-08-17,28.83,29.16,28.74,29.07,52879,21.5229195418297,21.7692797030785,21.4557304069436,21.7020905681925,70831.5415590872,0.0,1.0
2009-08-18,29.62,29.64,29.02,29.11,65848,22.1126908369405,22.1276217558041,21.6647632710335,21.7319524059196,88203.546749802,0.0,1.0
2009-08-19,29.61,29.97,28.92,28.95,146659,22.1052253775087,22.3739819170529,21.5901086767157,21.6125050550111,196450.066255303,0.0,1.0
2009-08-20,30.49,30.7,29.86,29.91,60661,22.7621858075056,22.918960455573,22.2918618633033,22.3291891604622,81255.5483748898,0.0,1.0
2009-08-21,31.17,31.4,30.72,30.73,79141,23.2698370488668,23.4415426157978,22.9338913744366,22.9413568338684,106009.55068227,0.0,1.0
2009-08-24,31.35,32.02,31.2,31.83,151955,23.4042153186389,23.9044011005684,23.2922334271622,23.7625573713645,203544.070379756,0.0,1.0
2009-08-25,31.7,31.99,31.49,31.93,164221,23.6655063987513,23.882004722273,23.5087317506839,23.8372119656823,219974.40546105,0.0,1.0
2009-08-26,31.13,31.52,31.0,31.47,181294,23.2399752111397,23.5311281289792,23.1429242385265,23.4938008318203,242843.7280473,0.0,1.0
2009-08-27,30.8,31.12,30.49,31.08,244721,22.9936150498909,23.2325097517079,22.7621858075056,23.2026479139808,327804.33975456,0.0,1.0
2009-08-28,31.065,31.57,30.84,31.52,134079,23.1914497248331,23.5684554261381,23.023476887618,23.5311281289792,179599.12745515,0.0,1.0
2009-08-31,30.12,30.77,30.06,30.76,155159,22.4859638085297,22.9712186715955,22.441171051939,22.9637532121637,207835.835714866,0.0,1.0
2009-09-01,29.6,30.71,29.42,30.31,194957,22.0977599180769,22.9264259150048,21.9633816483049,22.6278075377335,261145.347826831,0.0,1.0
2009-09-02,29.43,29.68,29.25,29.54,205159,21.9708471077366,22.1574835935312,21.8364688379645,22.0529671614862,274810.950182886,0.0,1.0
2009-09-03,30.49,30.52,30.03,30.43,150316,22.7621858075056,22.784582185801,22.4187746736436,22.7173930509149,201348.626127494,0.0,1.0
2009-09-04,30.4,30.76,30.34,30.5,173710,22.6949966726196,22.9637532121637,22.6502039160289,22.7696512669374,232684.94268479,0.0,1.0
2009-09-08,32.07,32.19,31.74,32.15,345606,23.9417283977273,24.0313139109087,23.6953682364785,24.0014520731815,462940.028216681,0.0,1.0
2009-09-09,33.15,33.52,32.52,32.66,156957,24.7479980163598,25.0242200153358,24.2776740721575,24.3821905042025,210244.260831137,0.0,1.0
2009-09-10,33.66,33.66,32.93,33.2,306290,25.1287364473807,25.1287364473807,24.5837579088606,24.7853253135187,410276.15620819,0.0,1.0
2009-09-11,33.69,34.13,33.63,33.96,198747,25.1511328256761,25.4796130406745,25.1063400690854,25.3527002303342,266222.061503506,0.0,1.0
2009-09-14,33.53,33.63,33.26,33.26,99300,25.0316854747676,25.1063400690854,24.8301180701094,24.8301180701094,133012.577333485,0.0,1.0
2009-09-15,33.99,34.2,33.64,34.17,152153,25.3750966086296,25.531871256697,25.1138055285172,25.5094748784017,203809.291833049,0.0,1.0
2009-09-16,34.22,34.56,34.02,34.23,112998,25.5468021755606,25.8006277962412,25.3974929869249,25.5542676349924,151361.079693143,0.0,1.0
2009-09-17,34.08,34.71,33.77,34.57,121858,25.4422857435156,25.9126096877179,25.2108565011304,25.808093255673,163229.069976877,0.0,1.0
2009-09-18,33.62,34.29,33.43,34.28,107694,25.0988746096536,25.5990603915831,24.9570308804497,25.5915949321513,144256.359550376,0.0,1.0
2009-09-21,33.04,33.47,32.72,33.35,163657,24.6658779626102,24.9868927181769,24.4269832607932,24.8973072049955,219218.926169851,0.0,1.0
2009-09-22,34.81,36.1,34.76,35.24,585952,25.9872642820358,26.9503085487357,25.9499369848768,26.3082790376024,784884.045455289,0.0,1.0
2009-09-23,34.65,35.29,34.42,35.14,246501,25.8678169311272,26.3456063347613,25.6961113641962,26.2336244432846,330188.653829622,0.0,1.0
2009-09-24,35.29,35.53,34.69,35.41,187283,26.3456063347613,26.5247773611241,25.8976787688544,26.4351918479427,250866.007258279,0.0,1.0
2009-09-25,34.45,35.25,34.22,34.99,140097,25.7185077424916,26.3157444970342,25.5468021755606,26.1216425518078,187660.25223252,0.0,1.0
2009-09-28,34.88,34.89,34.2,34.36,107150,26.0395224980582,26.04698795749,25.531871256697,25.6513186076055,143527.670304964,0.0,1.0
2009-09-29,34.64,35.03,34.4301,34.81,283016,25.8603514716955,26.151504389535,25.7036514782223,25.9872642820358,379100.579925615,0.0,1.0
2009-09-30,34.49,34.55,33.63,34.54,185804,25.7483695802187,25.7931623368094,25.1063400690854,25.7856968773776,248884.883372315,0.0,1.0
2009-10-01,33.95,34.41,33.56,34.11,215183,25.3452347709024,25.6886459047644,25.0540818530629,25.464682121811,288238.121131434,0.0,1.0
2009-10-02,33.78,34.09,33.5153,33.63,172642,25.2183219605621,25.4497512029474,25.0207112494028,25.1063400690854,231254.354239754,0.0,1.0
2009-10-05,33.87,33.98,33.51,33.72,164435,25.2855110954482,25.3676311491978,25.016754555904,25.1735292039714,220261.058950973,0.0,1.0
2009-10-06,34.04,34.48,33.95,34.36,249201,25.4124239057885,25.7409041207869,25.3452347709024,25.6513186076055,333805.310010895,0.0,1.0
2009-10-07,34.12,34.58,34.0,34.32,162842,25.4721475812427,25.8155587151048,25.3825620680614,25.6214567698784,218127.231804023,0.0,1.0
2009-10-08,34.79,35.19,34.41,34.83,84107,25.9723333631722,26.2709517404435,25.6886459047644,26.0021952008993,112661.519051233,0.0,1.0
2009-10-09,34.2,34.77,34.15,34.74,89288,25.531871256697,25.9574024443086,25.4945439595381,25.9350060660133,119601.480412409,0.0,1.0
2009-10-12,34.27,34.64,34.05,34.55,142130,25.5841294727195,25.8603514716955,25.4198893652203,25.7931623368094,190383.46038679,0.0,1.0
2009-10-13,34.4,34.48,33.97,34.4,130339,25.6811804453327,25.7409041207869,25.360165689766,25.6811804453327,174589.388892942,0.0,1.0
2009-10-14,35.0,35.2,34.62,35.2,355209,26.1291080112396,26.2784171998753,25.8454205528319,26.2784171998753,475803.26870141,0.0,1.0
2009-10-15,35.04,35.22,34.91,35.22,211219,26.1589698489668,26.2933481187389,26.0619188763536,26.2933481187389,282928.334056409,0.0,1.0
2009-10-16,34.94,35.09,34.62,35.02,141965,26.0843152546489,26.1962971461257,25.8454205528319,26.1440389301032,190162.442509046,0.0,1.0
2009-10-19,35.27,35.85,35.16,35.54,195803,26.3306754158978,26.7636720629412,26.2485553621482,26.5322428205559,262278.566763629,0.0,1.0
2009-10-20,35.2,35.74,34.92,35.74,170732,26.2784171998753,26.6815520091916,26.0693843357854,26.6815520091916,228695.904867075,0.0,1.0
2009-10-21,34.6,35.89,34.54,35.48,328682,25.8304896339683,26.7935339006683,25.7856968773776,26.4874500639652,440270.291471547,0.0,1.0
2009-10-22,34.82,34.96,33.83,34.49,428371,25.9947297414675,26.0992461735125,25.255649257721,25.7483695802187,573803.935195594,0.0,1.0
2009-10-23,33.92,34.78,33.75,34.78,169839,25.3228383926071,25.9648679037404,25.1959255822668,25.9648679037404,227499.729322677,0.0,1.0
2009-10-26,32.53,33.96,32.26,33.89,215857,24.2851395315893,25.3527002303342,24.0835721269312,25.3004420143117,289140.945674462,0.0,1.0
2009-10-27,32.24,32.91,32.13,32.91,204855,24.0686412080676,24.568826989997,23.986521154318,24.568826989997,274403.74148692,0.0,1.0
2009-10-28,31.11,32.03,30.93,31.88,173529,23.2250442922761,23.9118665600002,23.0906660225041,23.7998846685234,232442.492770417,0.0,1.0
2009-10-29,32.51,32.53,31.71,31.8,182923,24.2702086127257,24.2851395315893,23.6729718581831,23.7401609930691,245025.777276668,0.0,1.0
2009-10-30,30.98,32.64,30.93,32.42,197174,23.127993319663,24.3672595853389,23.0906660225041,24.2030194778397,264115.024402342,0.0,1.0
2009-11-02,31.14,31.65,30.651,31.26,202171,23.2474406705715,23.6281791015924,22.8823797043573,23.3370261837529,270808.517342276,0.0,1.0
2009-11-03,31.18,31.2,30.66,30.89,291382,23.2773025082986,23.2922334271622,22.8890986178459,23.0608041847769,390306.856078405,0.0,1.0
2009-11-04,31.96,32.51,31.71,32.31,356253,23.8596083439777,24.2702086127257,23.6729718581831,24.1208994240901,477201.709091501,0.0,1.0
2009-11-05,32.6,32.66,32.09,32.33,178740,24.3373977476118,24.3821905042025,23.9566593165909,24.1358303429536,239422.639200273,0.0,1.0
2009-11-06,32.59,32.77,32.27,32.38,691509,24.32993228818,24.4643105579521,24.0910375863629,24.1731576401126,926277.888613303,0.0,1.0
2009-11-09,33.77,33.82,33.0,33.13,201140,25.2108565011304,25.2481837982893,24.6360161248831,24.7330670974963,269427.490481945,0.0,1.0
2009-11-10,33.52,33.53,33.09,33.26,85139,25.0242200153358,25.0316854747676,24.7032052597691,24.8301180701094,114043.885413853,0.0,1.0
2009-11-11,33.39,33.76,33.11,33.57,119146,24.9271690427226,25.2033910416986,24.7181361786327,25.0615473124947,159596.339768131,0.0,1.0
2009-11-12,33.33,33.7,33.14,33.6,162525,24.8823762861319,25.1585982851079,24.740532556928,25.08394369079,217702.609578295,0.0,1.0
2009-11-13,34.18,34.36,33.74,33.88,182606,25.5169403378334,25.6513186076055,25.188460122835,25.29297655488,244601.155050941,0.0,1.0
2009-11-16,34.94,34.94,34.27,34.29,125718,26.0843152546489,26.0843152546489,25.5841294727195,25.5990603915831,168399.548813808,0.0,1.0
2009-11-17,34.68,34.68,34.26,34.56,79068,25.8902133094226,25.8902133094226,25.5766640132877,25.8006277962412,105911.767015146,0.0,1.0
2009-11-18,34.67,34.99,34.48,34.99,156159,25.8827478499908,26.1216425518078,25.7409041207869,26.1216425518078,209175.338004227,0.0,1.0
2009-11-19,33.85,34.09,33.59,34.02,69146,25.2705801765846,25.4497512029474,25.0764782313583,25.3974929869249,92621.2253001126,0.0,1.0
2009-11-20,33.87,33.97,33.44,33.58,60955,25.2855110954482,25.360165689766,24.9644963398815,25.0690127719265,81649.3620479616,0.0,1.0
2009-11-23,34.1,34.57,33.97,34.31,78840,25.4572166623792,25.808093255673,25.360165689766,25.6139913104466,105606.360493172,0.0,1.0
2009-11-24,33.9,34.03,33.66,33.9,94573,25.3079074737435,25.4049584463567,25.1287364473807,25.3079074737435,126680.750011679,0.0,1.0
2009-11-25,34.67,34.72,34.0,34.17,94446,25.8827478499908,25.9200751471497,25.3825620680614,25.5094748784017,126510.63322093,0.0,1.0
2009-11-27,33.7,33.93,33.05,33.05,60388,25.1585982851079,25.3303038520389,24.673343422042,24.673343422042,80889.8642498942,0.0,1.0
2009-11-30,33.66,33.88,33.17,33.39,87077,25.1287364473807,25.29297655488,24.7629289352234,24.9271690427226,116639.840850634,0.0,1.0
2009-12-01,34.16,34.39,33.95,34.14,139502,25.5020094189699,25.6737149859009,25.3452347709024,25.4870785001063,186863.248370351,0.0,1.0
2009-12-02,34.84,34.89,34.47,34.54,91404,26.0096606603311,26.04698795749,25.7334386613551,25.7856968773776,122435.867256696,0.0,1.0
2009-12-03,34.65,35.26,34.56,34.88,71836,25.8678169311272,26.323209956466,25.8006277962412,26.0395224980582,96224.486458492,0.0,1.0
2009-12-04,34.635,35.21,34.28,34.98,149840,25.8566187419796,26.2858826593071,25.5915949321513,26.1141770923761,200711.023037758,0.0,1.0
2009-12-07,34.2,34.61,34.09,34.32,96740,25.531871256697,25.8379550934001,25.4497512029474,25.6214567698784,129583.451472723,0.0,1.0
2009-12-08,33.65,33.94,33.51,33.86,79513,25.121270987949,25.3377693114707,25.016754555904,25.2780456360164,106507.845533911,0.0,1.0
2009-12-09,33.53,34.1,33.14,34.1,971516,25.0316854747676,25.4572166623792,24.740532556928,25.4572166623792,1301347.90615023,0.0,1.0
2009-12-10,33.94,34.23,33.69,33.77,429110,25.3377693114707,25.5542676349924,25.1511328256761,25.2108565011304,574793.82738743,0.0,1.0
2009-12-11,34.41,34.61,34.19,34.35,122610,25.6886459047644,25.8379550934001,25.5244057972652,25.6438531481738,164236.375698476,0.0,1.0
2009-12-14,35.38,35.52,34.51,34.63,211074,26.4127954696474,26.5173119016923,25.7633004990823,25.8528860122637,282734.106224452,0.0,1.0
2009-12-15,35.63,35.8,35.03,35.12,118247,26.5994319554419,26.7263447657822,26.151504389535,26.218693524421,158392.127209997,0.0,1.0
2009-12-16,35.61,36.13,35.4,35.81,166578,26.5845010365784,26.9727049270311,26.4277263885109,26.733810225214,223131.612357072,0.0,1.0
2009-12-17,34.74,35.12,34.66,34.77,266236,25.9350060660133,26.218693524421,25.875282390559,25.9574024443086,356623.731510149,0.0,1.0
2009-12-18,33.8,34.12,33.5,33.93,226819,25.2332528794257,25.4721475812427,25.0092890964722,25.3303038520389,303824.569770431,0.0,1.0
2009-12-21,34.21,34.73,34.13,34.57,166291,25.5393367161288,25.9275406065815,25.4796130406745,25.808093255673,222747.175200026,0.0,1.0
2009-12-22,34.46,34.64,34.17,34.31,165126,25.7259732019234,25.8603514716955,25.5094748784017,25.6139913104466,221186.655032921,0.0,1.0
2009-12-23,34.03,34.29,33.96,34.26,92743,25.4049584463567,25.5990603915831,25.3527002303342,25.5766640132877,124229.460822149,0.0,1.0
2009-12-24,34.0,34.18,33.94,33.94,21168,25.3825620680614,25.5169403378334,25.3377693114707,25.3377693114707,28354.5844611804,0.0,1.0
2009-12-28,33.89,34.4,33.8,34.4,30781,25.3004420143117,25.6811804453327,25.2332528794257,25.6811804453327,41231.2199688018,0.0,1.0
2009-12-29,34.15,34.46,34.01,34.35,53576,25.4945439595381,25.7259732019234,25.3900275274931,25.6438531481738,71765.1746547714,0.0,1.0
2009-12-30,34.09,34.32,33.97,34.15,157022,25.4497512029474,25.6214567698784,25.360165689766,25.4945439595381,210331.328479945,0.0,1.0
2009-12-31,33.66,34.16,33.66,34.01,114378,25.1287364473807,25.5020094189699,25.1287364473807,25.3900275274931,153209.592852461,0.0,1.0
2010-01-04,34.21,34.67,34.06,34.51,333407,25.5393367161288,25.8827478499908,25.4273548246521,25.7633004990823,446599.439788774,0.0,1.0
2010-01-05,34.49,34.6,34.26,34.44,140817,25.7483695802187,25.8304896339683,25.5766640132877,25.7110422830598,188624.69388086,0.0,1.0
2010-01-06,34.01,34.63,33.95,34.42,380549,25.3900275274931,25.8528860122637,25.3452347709024,25.6961113641962,509746.256713802,0.0,1.0
2010-01-07,34.29,34.35,33.96,34.28,200646,25.5990603915831,25.6438531481738,25.3527002303342,25.5915949321513,268765.776351001,0.0,1.0
2010-01-08,35.41,35.48,34.95,35.12,758149,26.4351918479427,26.4874500639652,26.0917807140807,26.218693524421,1015542.32117628,0.0,1.0
2010-01-11,35.73,35.93,35.61,35.92,288883,26.6740865497598,26.8233957383954,26.5845010365784,26.8159302789636,386959.439857293,0.0,1.0
2010-01-12,35.18,35.27,34.83,35.22,110381,26.2634862810117,26.3306754158978,26.0021952008993,26.2933481187389,147855.602201888,0.0,1.0
2010-01-13,36.09,36.13,35.22,35.35,201519,26.942843089304,26.9727049270311,26.2933481187389,26.390399091352,269935.161849613,0.0,1.0
2010-01-14,36.91,37.06,36.05,36.06,481338,27.5550107627101,27.6669926541869,26.9129812515768,26.9204467110086,644753.352956145,0.0,1.0
2010-01-15,36.42,36.77,36.09,36.63,177456,27.1892032505528,27.4504943306652,26.942843089304,27.3459778986202,237702.718260735,0.0,1.0
2010-01-19,37.3,37.34,36.69,36.8,224634,27.8461636805497,27.8760255182768,27.3907706552109,27.4728907089605,300897.757268178,0.0,1.0
2010-01-20,36.67,37.28,36.3,37.25,548343,27.3758397363474,27.8312327616861,27.0996177373714,27.8088363833908,734506.703854735,0.0,1.0
2010-01-21,36.72,37.83,36.68,37.39,459108,27.4131670335063,28.2418330304341,27.3833051957791,27.9133528154357,614976.217063662,0.0,1.0
2010-01-22,35.79,36.54,35.69,36.32,182157,26.7188793063505,27.2787887637342,26.6442247120326,27.114548656235,243999.718523018,0.0,1.0
2010-01-25,36.23,36.56,36.11,36.4,175271,27.0473595213489,27.2937196825977,26.9577740081675,27.1742723316892,234775.905758482,0.0,1.0
2010-01-26,36.45,36.76,36.33,36.61,382590,27.2115996288481,27.4430288712334,27.1220141156667,27.3310469797567,512480.180886386,0.0,1.0
2010-01-27,36.42,36.55,35.96,36.34,247044,27.1892032505528,27.286254223166,26.8457921166908,27.1294795750985,330916.003572744,0.0,1.0
2010-01-28,36.85,37.36,36.54,37.26,308304,27.5102180061194,27.8909564371404,27.2787887637342,27.8163018428225,412973.913818962,0.0,1.0
2010-01-29,35.77,36.88,35.75,36.86,134073,26.7039483874869,27.5326143844148,26.6890174686233,27.5176834655512,179591.090441414,0.0,1.0
2010-02-01,36.45,36.45,36.17,36.32,97552,27.2115996288481,27.2115996288481,27.0025667647582,27.114548656235,130671.127331683,0.0,1.0
2010-02-02,37.11,37.19,36.72,37.16,269072,27.7043199513458,27.7640436268001,27.4131670335063,27.7416472485047,360422.560002775,0.0,1.0
2010-02-03,36.85,36.99,36.62,36.78,233946,27.5102180061194,27.6147344381644,27.3385124391884,27.457959790097,313371.202586703,0.0,1.0
2010-02-04,35.16,36.22,35.14,36.05,197956,26.2485553621482,27.0398940619171,26.2336244432846,26.9129812515768,265162.515192622,0.0,1.0
2010-02-05,34.62,34.83,33.84,34.72,217452,25.8454205528319,26.0021952008993,25.2631147171528,25.9200751471497,291277.451825992,0.0,1.0
2010-02-08,34.97,35.37,34.16,34.28,295057,26.1067116329443,26.4053300102156,25.5020094189699,25.5915949321513,395229.526991804,0.0,1.0
2010-02-09,34.84,35.29,34.67,35.19,198946,26.0096606603311,26.3456063347613,25.8827478499908,26.2709517404435,266488.622459089,0.0,1.0
2010-02-10,34.85,35.15,34.62,35.04,161948,26.0171261197629,26.2410899027164,25.8454205528319,26.1589698489668,216929.716757334,0.0,1.0
2010-02-11,35.24,35.24,34.45,34.55,174490,26.3082790376024,26.3082790376024,25.7185077424916,25.7931623368094,233729.754470492,0.0,1.0
2010-02-12,34.97,35.06,34.64,34.99,113469,26.1067116329443,26.1739007678303,25.8603514716955,26.1216425518078,151991.985271432,0.0,1.0
2010-02-16,35.72,35.89,35.33,35.5,4265,26.666621090328,26.7935339006683,26.3754681724885,26.5023809828288,5712.977264122,0.0,1.0
2010-02-17,36.39,36.47,36.2,36.36,266434,27.2414614665753,27.3013492631492,27.0992279497121,27.21900354286,355910.907052333,0.1,1.0
2010-02-18,36.41,36.49,36.22,36.35,367956,27.2564334157187,27.3163212122927,27.1141998988556,27.2115175682883,491527.183900511,0.0,1.0
2010-02-19,36.56,36.8654,36.41,36.57,351315,27.3687230342949,27.597344697716,27.2564334157187,27.3762090088666,469297.613334224,0.0,1.0
2010-02-22,36.72,37.4731,36.66,36.8,175814,27.4884986274428,28.0522673724408,27.4435827800123,27.5483864240167,234857.864283459,0.0,1.0
2010-02-23,36.21,36.9411,36.0,36.26,196458,27.1067139242839,27.6540135252241,26.9495084582773,27.1441437971426,262434.768001409,0.0,1.0
2010-02-24,38.22,38.33,36.63,36.63,372621,28.6113948132044,28.6937405334935,27.4211248562971,27.4211248562971,497758.837448477,0.0,1.0
2010-02-25,37.98,38.01,37.23,37.29,494400,28.4317314234825,28.4541893471977,27.8702833306017,27.9151991780322,660435.051257249,0.0,1.0
2010-02-26,38.1,38.21,37.09,37.09,280511,28.5215631183434,28.6039088386326,27.7654796865973,27.7654796865973,374715.405872213,0.0,1.0
2010-03-01,38.2,38.3,37.72,37.8,112865,28.5964228640609,28.6712826097783,28.2370960846172,28.2969838811911,150768.612581208,0.0,1.0
2010-03-02,38.36,38.99,38.17,38.86,229890,28.7161984572088,29.1878148552286,28.5739649403456,29.0904971857959,307094.283846134,0.0,1.0
2010-03-03,38.32,38.76,38.21,38.64,190927,28.6862545589218,29.0156374400785,28.6039088386326,28.9258057452176,255046.28444861,0.0,1.0
2010-03-04,38.65,38.76,38.28,38.71,99728,28.9332917197893,29.0156374400785,28.6563106606348,28.9782075672198,133219.795290823,0.0,1.0
2010-03-05,39.58,39.6,38.75,38.82,122527,29.6294873549615,29.644459304105,29.0081514655068,29.060553287509,163675.415706709,0.0,1.0
2010-03-08,39.36,39.57,39.24,39.24,119299,29.4647959143831,29.6220013803898,29.3749642195222,29.3749642195222,159363.35190117,0.0,1.0
2010-03-09,39.11,39.49,38.72,38.76,184701,29.2776465500895,29.5621135838158,28.9856935417915,29.0156374400785,246729.398062834,0.0,1.0
2010-03-10,39.36,39.53,38.78,38.8,282064,29.4647959143831,29.5920574821028,29.030609389222,29.0455813383655,376789.952058707,0.0,1.0
2010-03-11,39.46,39.53,39.01,39.2,115040,29.5396556601006,29.5920574821028,29.2027868043721,29.3450203212352,153674.045907431,0.0,1.0
2010-03-12,39.8,39.83,39.36,39.79,59592,29.7941787955399,29.8166367192551,29.4647959143831,29.7866928209681,79604.8656442595,0.0,1.0
2010-03-15,39.36,39.38,39.09,39.26,202277,29.4647959143831,29.4797678635266,29.2626746009461,29.3899361686657,270207.971001543,0.0,1.0
2010-03-16,39.49,39.56,39.2,39.4,129843,29.5621135838158,29.614515405818,29.3450203212352,29.4947398126701,173448.358334132,0.0,1.0
2010-03-17,39.86,40.04,39.74,39.89,104613,29.8390946429703,29.9738421852617,29.7492629481094,29.8615525666855,139745.331749949,0.0,1.0
2010-03-18,39.83,39.96,39.56,39.76,116707,29.8166367192551,29.9139543886878,29.614515405818,29.7642348972529,155900.876875161,0.0,1.0
2010-03-19,39.85,40.56,39.73,40.41,187070,29.8316086683986,30.3631128629924,29.7417769735376,30.2508232444162,249893.982683441,0.0,1.0
2010-03-22,40.17,40.28,39.2402,39.33,146417,30.0711598546944,30.1535055749836,29.3751139390136,29.4423379906679,195588.428195656,0.0,1.0
2010-03-23,41.06,41.53,40.67,40.95,464296,30.7374115915796,31.0892523964515,30.4454585832816,30.6550658712904,620221.182359497,0.0,1.0
2010-03-24,40.56,40.71,40.16,40.44,404077,30.3631128629924,30.4754024815685,30.0636738801226,30.2732811681314,539778.750418437,0.0,1.0
2010-03-25,40.6,41.08,40.59,40.87,161977,30.3930567612794,30.752383540723,30.3855707867076,30.5951780747164,216373.965003024,0.0,1.0
2010-03-26,40.87,41.04,40.67,40.69,147483,30.5951780747164,30.7224396424361,30.4454585832816,30.460430532425,197012.424483359,0.0,1.0
2010-03-29,40.97,41.1,40.71,41.05,110174,30.6700378204339,30.7673554898665,30.4754024815685,30.7299256170078,147173.890245178,0.0,1.0
2010-03-30,41.23,41.4,40.98,41.3,136688,30.8646731592992,30.9919347270188,30.6775237950056,30.9170749813014,182592.124365394,0.0,1.0
2010-03-31,40.94,41.26,40.77,41.06,209457,30.6475798967186,30.8871310830144,30.520318328999,30.7374115915796,279799.240556613,0.0,1.0
2010-04-01,41.49,41.73,41.19,41.67,113869,31.0593084981645,31.2389718878864,30.8347292610122,31.1940560404559,152109.787321221,0.0,1.0
2010-04-05,41.74,42.04,41.42,41.51,91728,31.2464578624581,31.4710370996104,31.0069066761623,31.074280447308,122533.143975981,0.0,1.0
2010-04-06,41.43,41.58,41.16,41.26,163578,31.0143926507341,31.1266822693102,30.812271337297,30.8871310830144,218512.631097407,0.0,1.0
2010-04-07,40.48,40.94,40.14,40.73,433091,30.3032250664184,30.6475798967186,30.0487019309791,30.490374430712,578536.563074542,0.0,1.0
2010-04-08,40.37,40.63,39.74,39.86,816419,30.2208793461292,30.4155146849946,29.7492629481094,29.8390946429703,1090598.14747652,0.0,1.0
2010-04-09,40.99,41.06,40.61,40.91,338615,30.6850097695774,30.7374115915796,30.4005427358511,30.6251219730034,452332.554371911,0.0,1.0
2010-04-12,40.79,41.1,40.74,41.1,159428,30.5352902781425,30.7673554898665,30.4978604052838,30.7673554898665,212968.930727833,0.0,1.0
2010-04-13,41.15,41.28,40.51,41.26,388596,30.8047853627253,30.9021030321579,30.3256829901337,30.8871310830144,519098.744292802,0.0,1.0
2010-04-14,41.25,41.28,40.8,41.09,139740,30.8796451084427,30.9021030321579,30.5427762527142,30.7598695152948,186669.081842006,0.0,1.0
2010-04-15,41.75,41.97,41.27,41.37,187248,31.2539438370299,31.4186352776082,30.8946170575862,30.9694768033036,250131.760675197,0.0,1.0
2010-04-16,40.97,41.48,40.59,41.43,277274,30.6700378204339,31.0518225235928,30.3855707867076,31.0143926507341,370391.319583945,0.0,1.0
2010-04-19,40.75,40.89,40.18,40.28,476389,30.5053463798555,30.6101500238599,30.0786458292661,30.1535055749836,636375.391653296,0.0,1.0
2010-04-20,41.6,41.7,40.84,40.84,253728,31.1416542184537,31.2165139641712,30.5727201510012,30.5727201510012,338937.833101536,0.0,1.0
2010-04-21,41.82,41.96,41.19,41.2,531994,31.3063456590321,31.4111493030365,30.8347292610122,30.842215235584,710654.297448521,0.0,1.0
2010-04-22,42.89,42.96,41.11,41.18,836210,32.1073449382087,32.1597467602109,30.7748414644383,30.8272432864405,1117035.58699802,0.0,1.0
2010-04-23,44.41,44.41,43.15,43.4,286730,33.2452130731137,33.2452130731137,32.301980277074,32.4891296413676,383022.941438088,0.0,1.0
2010-04-26,45.39,45.79,44.98,45.07,350416,33.9788385811446,34.2782775640143,33.6719136237031,33.7392873948488,468096.700892718,0.0,1.0
2010-04-27,43.81,45.05,43.72,44.74,361216,32.7960545988091,33.7243154457053,32.7286808276634,33.4922502339812,482523.680167755,0.0,1.0
2010-04-28,42.95,43.21,42.73,43.07,325059,32.1522607856391,32.3468961245045,31.9875693450608,32.2420924805,434224.023718912,0.0,1.0
2010-04-29,44.44,44.53,43.38,43.38,252285,33.2676709968289,33.3350447679746,32.4741576922241,32.4741576922241,337010.228370621,0.0,1.0
2010-04-30,43.1,44.39,43.0,44.04,256451,32.2645504042153,33.2302411239702,32.1896906584978,32.9682320139592,342575.302042825,0.0,1.0
2010-05-03,43.69,43.86,43.37,43.51,46780,32.7062229039481,32.8334844716678,32.4666717176523,32.5714753616568,62490.1935635399,0.0,1.0
2010-05-04,42.1,42.89,41.86,42.86,195520,31.5159529470409,32.1073449382087,31.3362895573191,32.0848870144934,261181.758134744,0.0,1.0
2010-05-05,40.78,41.56,40.6,40.94,244133,30.5278043035707,31.1117103201667,30.3930567612794,30.6475798967186,326120.530680797,0.0,1.0
2010-05-06,39.3,41.0,36.53,40.61,502404,29.4198800669527,30.6924957441491,27.3462651105797,30.4005427358511,671127.045897748,0.0,1.0
2010-05-07,37.62,38.73,36.83,38.18,553403,28.1622363388997,28.9931795163633,27.570844347732,28.5814509149174,739253.112198454,0.0,1.0
2010-05-10,40.33,40.66,39.64,40.14,290514,30.1909354478423,30.4379726087098,29.674403202392,30.0487019309791,388077.727510008,0.0,1.0
2010-05-11,40.27,40.98,39.7,39.75,257918,30.1460196004118,30.6775237950056,29.7193190498224,29.7567489226811,344534.966727684,0.0,1.0
2010-05-12,41.43,41.55,40.8,41.07,199881,31.0143926507341,31.104224345595,30.5427762527142,30.7448975661513,267007.318932747,0.0,1.0
2010-05-13,40.39,41.23,40.32,41.04,86172,30.2358512952727,30.8646731592992,30.1834494732705,30.7224396424361,115111.264637823,0.0,1.0
2010-05-14,39.14,40.34,38.86,40.31,281058,29.3001044738048,30.198421422414,29.0904971857959,30.1759634986988,375446.105655865,0.0,1.0
2010-05-17,39.67,39.73,38.34,39.41,156959,29.6968611261072,29.7417769735376,28.7012265080653,29.5022257872418,209670.76296579,0.0,1.0
2010-05-18,38.83,40.26,38.7,40.13,136489,29.0680392620807,30.1385336258401,28.9707215926481,30.0412159564074,182326.293913937,0.0,1.0
2010-05-19,38.58,39.0,37.91,38.68,161039,28.9557496435046,29.2709755338693,28.4528892945894,29.0308034269247,214564.799616358,0.1,1.0
2010-05-20,36.64,37.57,36.53,37.09,176446,27.4997062451531,28.1977064309608,27.4171470833909,27.8374482705439,235092.745441216,0.0,1.0
2010-05-21,37.33,37.64,36.49,36.49,218641,28.0175773507523,28.2502440793549,27.3871255700228,27.3871255700228,291312.429615933,0.0,1.0
2010-05-24,36.79,37.54,36.72,37.28,169139,27.6122869202834,28.1751902959347,27.5597492718893,27.9800504590423,225357.060353773,0.0,1.0
2010-05-25,36.62,36.69,35.56,35.8,244333,27.4846954884691,27.5372331368632,26.6891253842152,26.8692544644236,325543.881821569,0.0,1.0
2010-05-26,36.4,37.45,36.32,37.17,183205,27.3195771649447,28.1076418908566,27.2595341382085,27.8974912972801,244098.287456547,0.0,1.0
2010-05-27,38.51,38.52,37.28,37.5,226463,28.9032119951104,28.9107173734525,27.9800504590423,28.1451687825666,301734.289305817,0.0,1.0
2010-05-28,37.96,38.69,37.61,38.5,179926,28.4904161862995,29.0383088052668,28.2277279443288,28.8957066167684,239729.420424698,0.0,1.0
2010-06-01,37.66,38.79,37.66,38.18,188844,28.2652548360389,29.1133625886869,28.2652548360389,28.6555345098239,251611.566258805,0.0,1.0
2010-06-02,39.02,39.03,38.2,38.56,166107,29.2859862905533,29.2934916688954,28.6705452665079,28.9407388868205,221317.290655521,0.0,1.0
2010-06-03,39.34,39.7,38.92,39.66,99802,29.5261583974979,29.7963520178106,29.2109325071332,29.7663305044425,132973.976063636,0.0,1.0
2010-06-04,37.45,38.66,37.28,38.49,94718,28.1076418908566,29.0157926702407,27.9800504590423,28.8882012384264,126200.166978572,0.0,1.0
2010-06-07,36.71,37.99,36.7,37.79,150544,27.5522438935472,28.5129323213255,27.5447385152052,28.3628247544852,200581.493883128,0.0,1.0
2010-06-08,37.05,37.12,35.89,36.59,201278,27.8074267571758,27.85996440557,26.9368028695018,27.462179353443,268178.352679671,0.0,1.0
2010-06-09,36.76,37.62,36.54,37.14,233573,27.5897707852573,28.2352333226709,27.4246524617329,27.874975162254,311207.495953103,0.0,1.0
2010-06-10,38.48,38.48,37.66,37.9,112401,28.8806958600844,28.8806958600844,28.2652548360389,28.4453839162474,149760.604832856,0.0,1.0
2010-06-11,38.17,38.19,37.56,37.65,155546,28.6480291314818,28.6630398881659,28.1902010526188,28.2577494576969,207246.047982949,0.0,1.0
2010-06-14,38.71,39.58,38.63,39.03,135995,29.0533195619508,29.7062874777063,28.9932765352147,29.2934916688954,181196.728269715,0.0,1.0
2010-06-15,39.83,39.94,39.46,39.82,263355,29.8939219362568,29.976481098019,29.6162229376021,29.8864165579148,350888.373642199,0.0,1.0
2010-06-16,39.36,39.9,39.19,39.88,207855,29.541169154182,29.9464595846509,29.4135777223676,29.9314488279669,276941.401922877,0.0,1.0
2010-06-17,38.6,39.51,38.25,39.47,199217,28.9707604001886,29.6537498293122,28.708072158218,29.6237283159441,265432.321892039,0.0,1.0
2010-06-18,38.12,38.81,37.87,38.77,114046,28.6105022397717,29.128373345371,28.4228677812213,29.0983518320029,151952.36642706,0.0,1.0
2010-06-21,37.26,38.49,37.01,38.45,138010,27.9650397023582,28.8882012384264,27.7774052438078,28.8581797250583,183881.469675381,0.0,1.0
2010-06-22,35.69,36.63,35.53,36.06,303537,26.7866953026614,27.4922008668111,26.6666092491891,27.0643943013161,404425.981166989,0.0,1.0
2010-06-23,35.75,35.97,35.37,35.88,168849,26.8317275727135,26.9968458962379,26.5465231957169,26.9292974911598,224970.670771817,0.0,1.0
2010-06-24,34.78,36.22,34.6,36.17,195250,26.1037058735378,27.1844803547884,25.9686090633815,27.1469534630783,260146.778886444,0.0,1.0
2010-06-25,34.84,35.16,34.4499,35.07,161988,26.1487381435899,26.3889102505345,25.8559533344678,26.3213618454563,215829.226213866,0.0,1.0
2010-06-28,34.39,35.29,34.34,35.29,188239,25.8109961181991,26.4864801689807,25.773469226489,26.4864801689807,250805.47764817,0.0,1.0
2010-06-29,32.29,34.06,32.15,34.0,225149,24.2348666663754,25.5633186329125,24.1297913695871,25.5182863628604,299983.544786191,0.0,1.0
2010-06-30,32.41,33.08,32.25,32.55,212904,24.3249312064796,24.8277915553948,24.2048451530073,24.4300065032678,283668.577782532,0.0,1.0
2010-07-01,33.26,33.47,31.9,32.59,378815,24.9628883655511,25.1205013107335,23.9421569110367,24.4600280166359,504724.722375765,0.0,1.0
2010-07-02,32.7,33.31,32.42,33.19,182359,24.5425871783981,25.0004152572612,24.3324365848216,24.910350717157,242971.095779529,0.0,1.0
2010-07-06,32.78,33.59,32.48,33.39,121123,24.6026302051343,25.2105658508377,24.3774688548737,25.0604582839973,161381.604604674,0.0,1.0
2010-07-07,33.78,33.82,32.91,33.06,136007,25.353168039336,25.3831895527041,24.7002001235805,24.8127807987108,181212.716804141,0.0,1.0
2010-07-08,33.69,33.82,33.15,33.72,202656,25.2856196342579,25.3831895527041,24.8803292037889,25.3081357692839,270014.369382899,0.0,1.0
2010-07-09,33.92,34.0,33.28,33.44,235159,25.4582433361243,25.5182863628604,24.9778991222351,25.0979851757074,313320.647253046,0.0,1.0
2010-07-12,33.54,33.87,33.37,33.51,187524,25.1730389591276,25.4207164444142,25.0454475273133,25.1505228241016,249852.827471967,0.0,1.0
2010-07-13,34.82,34.94,34.29,34.38,161059,26.1337273869059,26.2237919270101,25.7359423347789,25.8034907398571,214591.447173735,0.0,1.0
2010-07-14,34.65,34.78,34.25,34.5,134205,26.0061359550916,26.1037058735378,25.7059208214109,25.8935552799613,178811.771884533,0.0,1.0
2010-07-15,34.66,34.75,34.06,34.62,106498,26.0136413334336,26.0811897385118,25.5633186329125,25.9836198200655,141895.578273232,0.0,1.0
2010-07-16,33.24,34.49,33.15,34.49,143505,24.9478776088671,25.8860499016193,24.8803292037889,25.8860499016193,191202.886064528,0.0,1.0
2010-07-19,33.1,33.41,32.6,33.32,80748,24.8428023120788,25.0754690406814,24.4675333949779,25.0079206356032,107586.848151204,0.0,1.0
2010-07-20,33.45,33.47,32.4,32.52,156367,25.1054905540494,25.1205013107335,24.3174258281376,24.4074903682418,208339.930213248,0.0,1.0
2010-07-21,33.25,34.03,33.08,33.62,147569,24.9553829872091,25.5408024978865,24.8277915553948,25.2330819858637,196617.669723399,0.0,1.0
2010-07-22,35.53,35.61,34.65,34.79,171859,26.6666092491891,26.7266522759253,26.0061359550916,26.1112112518798,228981.128156955,0.0,1.0
2010-07-23,36.3,36.37,35.59,35.74,161546,27.2445233815245,27.2970610299186,26.7116415192413,26.8242221943715,215240.315195849,0.0,1.0
2010-07-26,37.0,37.03,36.0,36.09,173871,27.7698998654658,27.7924160004918,27.019362031264,27.0869104363421,231661.872429013,0.0,1.0
2010-07-27,36.39,36.76,36.23,36.61,111482,27.3120717866027,27.5897707852573,27.1919857331304,27.4771901101271,148536.149571413,0.0,1.0
2010-07-28,36.23,36.52,36.07,36.24,93390,27.1919857331304,27.4096417050489,27.0718996796581,27.1994911114724,124430.769168783,0.0,1.0
2010-07-29,36.12,36.8,35.84,36.7,81854,27.1094265713682,27.6197922986254,26.8992759777917,27.5447385152052,109060.458074115,0.0,1.0
2010-07-30,36.4,36.56,35.94,35.97,184523,27.3195771649447,27.439663218417,26.9743297612119,26.9968458962379,245854.361487648,0.0,1.0
2010-08-02,37.35,37.41,36.98,37.16,104598,28.0325881074364,28.0776203774885,27.7548891087817,27.889985918938,139364.06032248,0.0,1.0
2010-08-03,37.13,37.35,36.87,37.28,103062,27.867469783912,28.0325881074364,27.6723299470195,27.9800504590423,137317.527915978,0.0,1.0
2010-08-04,37.66,37.7646,37.22,37.25,81019,28.2652548360389,28.3437610934964,27.9350181889901,27.9575343240162,107947.922553653,0.0,1.0
2010-08-05,37.47,37.5,37.02,37.13,83276,28.1226526475406,28.1451687825666,27.7849106221498,27.867469783912,110955.099403572,0.0,1.0
2010-08-06,37.37,37.58,36.76,36.99,107251,28.0475988641204,28.2052118093028,27.5897707852573,27.7623944871237,142898.858808451,0.0,1.0
2010-08-09,36.91,37.38,36.88,37.33,79196,27.7023514603876,28.0551042424624,27.6798353253615,28.0175773507523,105518.9976988,0.0,1.0
2010-08-10,35.79,36.03,35.1,35.58,304358,26.8617490860816,27.04187816629,26.3438779804824,26.7041361408992,405519.863397287,0.0,1.0
2010-08-11,34.38,34.6,34.17,34.56,202796,25.8034907398571,25.9686090633815,25.6458777946747,25.9385875500134,270200.902284534,0.0,1.0
2010-08-12,33.99,34.33,33.9,33.91,150838,25.5107809845184,25.765963848147,25.4432325794402,25.4507379577823,200973.21297656,0.0,1.0
2010-08-13,33.81,34.07,33.44,33.54,94060,25.3756841743621,25.5708240112545,25.0979851757074,25.1730389591276,125323.462340891,0.0,1.0
2010-08-16,33.79,33.94,33.31,33.37,71593,25.3606734176781,25.4732540928083,25.0004152572612,25.0454475273133,95388.9287621876,0.0,1.0
2010-08-17,34.38,34.69,33.89,34.05,89627,25.8034907398571,26.0361574684596,25.4357272010982,25.5558132545705,119417.031248427,0.0,1.0
2010-08-18,34.29,34.49,33.88,34.2,149378,25.8109961181991,25.9615414440562,25.5023782001921,25.7432507215634,198449.203453578,0.1,1.0
2010-08-19,33.59,34.45,33.39,34.43,192085,25.2840874776993,25.9314323788848,25.1335421518422,25.9163778462991,255185.604609651,0.0,1.0
2010-08-20,33.1,33.2,32.62,33.09,113707,24.9152514293494,24.9905240922779,24.5539426472924,24.9077241630565,151060.15328292,0.0,1.0
2010-08-23,32.85,33.46,32.85,33.2,49558,24.727069772028,25.1862330158922,24.727069772028,24.9905240922779,65837.9789845386,0.0,1.0
2010-08-24,31.84,32.17,31.69,31.95,115508,23.9668158764497,24.2152156641139,23.8539068820569,24.0496158056711,153452.788178419,0.0,1.0
2010-08-25,31.98,32.11,31.48,31.58,126968,24.0721976045497,24.1700520663568,23.6958342899069,23.7711069528355,168677.438873822,0.0,1.0
2010-08-26,31.94,32.52,31.88,32.16,92977,24.0420885393782,24.4786699843638,23.9969249416211,24.207688397821,123520.274668983,0.0,1.0
2010-08-27,32.96,33.09,31.98,32.53,186346,24.8098697012494,24.9077241630565,24.0721976045497,24.4861972506567,247561.32272999,0.0,1.0
2010-08-30,32.33,33.02,32.33,32.96,42519,24.3356519247996,24.8550332990066,24.3356519247996,24.8098697012494,56486.6424884699,0.0,1.0
2010-08-31,32.55,32.76,32.05,32.23,127224,24.5012517832424,24.6593243753923,24.1248884685996,24.260379261871,169017.535782899,0.0,1.0
2010-09-01,34.24,34.29,33.21,33.31,114882,25.7733597867348,25.8109961181991,24.9980513585708,25.0733240214993,152621.144955442,0.0,1.0
2010-09-02,35.16,35.21,34.29,34.32,72788,26.4658682856775,26.5035046171418,25.8109961181991,25.8335779170777,96699.1164761812,0.0,1.0
2010-09-03,35.9,36.02,35.44,35.64,183537,27.0228859913487,27.113213186863,26.6766317418774,26.8271770677345,243829.556255,0.0,1.0
2010-09-07,35.06,35.35,34.95,35.1,122426,26.3905956227489,26.6088863452417,26.3077956935275,26.4207046879204,162643.375744807,0.0,1.0
2010-09-08,35.66,35.92,35.29,35.45,261628,26.8422316003202,27.0379405239345,26.5637227474846,26.6841590081703,347573.727062571,0.0,1.0
2010-09-09,36.4,36.73,36.2,36.23,173695,27.3992493059915,27.6476490936557,27.2487039801344,27.2712857790129,230754.424305247,0.0,1.0
2010-09-10,36.47,36.59,36.26,36.41,41406,27.4519401700415,27.5422673655557,27.2938675778915,27.4067765722843,55008.0180361153,0.0,1.0
2010-09-13,37.05,37.13,36.78,36.98,52485,27.888521615027,27.9487397453699,27.68528542512,27.8358307509771,69726.5088785567,0.0,1.0
2010-09-14,37.22,37.6,36.89,37.08,145926,28.0164851420056,28.3025212611341,27.7680853543414,27.9111034139056,193863.209195241,0.0,1.0
2010-09-15,37.12,37.31,36.86,37.01,139644,27.941212479077,28.0842305386413,27.7455035554628,27.8584125498556,185517.549887342,0.0,1.0
2010-09-16,37.1,37.23,36.85,37.23,95547,27.9261579464913,28.0240124082984,27.7379762891699,28.0240124082984,126934.528795264,0.0,1.0
2010-09-17,37.29,37.38,36.99,37.22,143258,28.0691760060556,28.1369214026913,27.8433580172699,28.0164851420056,190318.761720953,0.0,1.0
2010-09-20,38.48,38.99,37.64,37.68,116875,28.9649206949053,29.3488112758409,28.3326303263055,28.3627393914769,155268.852532748,0.0,1.0
2010-09-21,39.17,40.16,38.59,40.03,319618,29.4843020691123,30.2295014321049,29.0477206241267,30.1316469702978,424613.647989835,0.0,1.0
2010-09-22,38.95,39.61,38.77,39.4,264054,29.3187022106695,29.8155017859979,29.1832114173981,29.6574291938479,350796.676677495,0.0,1.0
2010-09-23,38.61,39.24,38.5,38.58,123998,29.0627751567124,29.5369929331622,28.979975227491,29.0401933578338,164731.783327108,0.0,1.0
2010-09-24,39.67,39.91,39.05,39.06,179344,29.860665383755,30.0413197747835,29.393974873598,29.4015021398909,238259.140865311,0.0,1.0
2010-09-27,39.6,39.81,39.4,39.65,112867,29.807974519705,29.966047111855,29.6574291938479,29.8456108511693,149944.21030001,0.0,1.0
2010-09-28,39.92,40.0,38.96,39.39,132569,30.0488470410764,30.1090651714192,29.3262294769623,29.6499019275551,176118.387263434,0.0,1.0
2010-09-29,40.31,40.46,40.01,40.33,150060,30.3424104264977,30.4553194208905,30.1165924377121,30.3574649590834,199355.242875416,0.0,1.0
2010-09-30,39.56,40.48,39.38,40.36,179666,29.7778654545336,30.4703739534762,29.6423746612622,30.380046757962,238686.91900876,0.0,1.0
2010-10-01,39.88,40.17,39.55,39.98,111715,30.018737975905,30.2370286983977,29.7703381882407,30.0940106388335,148413.774209163,0.0,1.0
2010-10-04,39.75,40.11,39.36,39.88,149460,29.9208835140978,30.1918651006406,29.6273201286765,30.018737975905,198558.140744767,0.0,1.0
2010-10-05,41.34,41.4,40.23,40.35,184137,31.1177188546618,31.1628824524189,30.2821922961549,30.3725194916691,244626.658385648,0.0,1.0
2010-10-06,41.18,41.36,40.81,41.02,128581,30.9972825939761,31.1327733872475,30.7187737411405,30.8768463332904,170820.315101718,0.0,1.0
2010-10-07,41.32,41.41,40.83,41.21,132731,31.102664322076,31.1704097187117,30.7338282737262,31.0198643928546,176333.60483871,0.0,1.0
2010-10-08,41.49,41.63,40.94,41.01,110123,31.2306278490546,31.3360095771545,30.8166282029476,30.8693190669975,146298.79655584,0.0,1.0
2010-10-11,41.43,41.55,41.24,41.45,84003,31.1854642512975,31.2757914468117,31.0424461917332,31.2005187838832,111598.28380157,0.0,1.0
2010-10-12,41.42,41.53,40.75,41.02,70775,31.1779369850046,31.260736914226,30.6736101433833,30.8768463332904,94024.8388278525,0.0,1.0
2010-10-13,41.56,41.87,41.43,41.87,110680,31.2833187131046,31.5166639681831,31.1854642512975,31.5166639681831,147038.773033793,0.0,1.0
2010-10-14,41.27,41.83,41.09,41.82,203764,31.0650279906118,31.4865549030116,30.9295371973404,31.4790276367188,270701.197582742,0.0,1.0
2010-10-15,41.08,41.61,40.83,41.53,161835,30.9220099310475,31.3209550445688,30.7338282737262,31.260736914226,214998.372189411,0.0,1.0
2010-10-18,41.47,41.55,41.05,41.11,73845,31.2155733164689,31.2757914468117,30.899428132169,30.9445917299261,98103.3447296752,0.0,1.0
2010-10-19,40.65,41.02,40.33,40.85,251782,30.5983374804548,30.8768463332904,30.3574649590834,30.7488828063119,334493.281098613,0.0,1.0
2010-10-20,40.96,41.05,40.2,40.2,169722,30.8316827355333,30.899428132169,30.2596104972763,30.2596104972763,225476.279696797,0.0,1.0
2010-10-21,41.09,41.405,40.84,40.88,164087,30.9295371973404,31.1666460855653,30.741355540019,30.7714646051904,217990.162186448,0.0,1.0
2010-10-22,41.3,41.37,41.09,41.13,55724,31.0876097894903,31.1403006535403,30.9295371973404,30.9596462625118,74029.5318805123,0.0,1.0
2010-10-25,41.66,42.09,41.66,41.79,74988,31.3585913760331,31.6822638266259,31.3585913760331,31.4564458378402,99621.8242885625,0.0,1.0
2010-10-26,44.06,44.71,42.52,42.62,410647,33.1651352863183,33.6544075953538,32.0059362772186,32.0812089401472,545545.997741309,0.0,1.0
2010-10-27,43.28,43.42,42.62,43.28,159339,32.5780085154756,32.6833902435756,32.0812089401472,32.5780085154756,211682.427325909,0.0,1.0
2010-10-28,43.56,43.69,42.9,43.5,143535,32.7887719716755,32.8866264334826,32.2919723963471,32.7436083739184,190686.757204604,0.0,1.0
2010-10-29,43.57,43.63,43.1,43.18,164489,32.7962992379684,32.8414628357255,32.4425177222042,32.502735852547,218524.220613983,0.0,1.0
2010-11-01,43.67,44.05,43.26,44.0,255185,32.8715719008969,33.1576080200254,32.5629539828899,33.1199716885611,339014.178682947,0.0,1.0
2010-11-02,44.02,44.2,43.8,43.85,91475,33.1350262211468,33.2705170144182,32.969426362704,33.0070626941683,121524.862335257,0.0,1.0
2010-11-03,44.21,44.31,43.6,44.04,112108,33.2780442807111,33.3533169436396,32.8188810368469,33.1500807537326,148935.876104739,0.0,1.0
2010-11-04,45.13,45.32,44.44,44.47,119013,33.9705527796537,34.113570839218,33.4511714054467,33.4737532043253,158109.193124963,0.0,1.0
2010-11-05,45.11,45.48,44.93,45.16,69800,33.955498247068,34.2340070999036,33.8200074537966,33.9931345785323,92729.5478655473,0.0,1.0
2010-11-08,44.6,44.91,44.4,44.88,80573,33.5716076661324,33.8049529212109,33.4210623402753,33.7823711223324,107041.516621357,0.0,1.0
2010-11-09,43.98,44.7,43.76,44.57,86651,33.1049171559754,33.646880329061,32.9393172975326,33.5490258672539,115116.161204836,0.0,1.0
2010-11-10,44.19,44.21,43.45,44.06,123208,33.2629897481254,33.2780442807111,32.7059720424541,33.1651352863183,163682.265521753,0.0,1.0
2010-11-11,43.48,43.98,43.34,43.65,165128,32.7285538413327,33.1049171559754,32.6231721132327,32.8565173683112,219373.134383124,0.0,1.0
2010-11-12,43.37,43.95,43.1,43.52,149789,32.6457539121113,33.0823353570969,32.4425177222042,32.7586629065041,198995.218413072,0.0,1.0
2010-11-15,42.99,43.41,42.96,43.38,69118,32.3597177929828,32.6758629772827,32.3371359941042,32.6532811784041,91823.5084437091,0.0,1.0
2010-11-16,41.76,42.71,41.63,42.24,163171,31.4338640389617,32.1489543367829,31.3360095771545,31.7951728210187,216773.252933656,0.0,1.0
2010-11-17,41.76,42.0,41.4,41.49,181891,31.5091367018902,31.6902236944298,31.2375062130808,31.3054138352832,241065.575101724,0.1,1.0
2010-11-18,42.24,42.4,42.09,42.29,86238,31.8713106869694,31.9920353486625,31.7581313166322,31.9090371437485,114293.797195147,0.0,1.0
2010-11-19,42.08,42.09,41.69,41.98,78227,31.7505860252763,31.7581313166322,31.4563196623995,31.6751331117182,103676.579619017,0.0,1.0
2010-11-22,42.03,42.09,41.51,41.95,182420,31.7128595684973,31.7581313166322,31.3205044179948,31.6524972376507,241766.674602132,0.0,1.0
2010-11-23,40.87,41.34,40.64,41.34,166065,30.8376057712225,31.1922344649459,30.6640640700387,31.1922344649459,220090.904603679,0.0,1.0
2010-11-24,42.0,42.0,41.13,41.13,140062,31.6902236944298,31.6902236944298,31.0337833464738,31.0337833464738,185628.352034447,0.0,1.0
2010-11-26,41.19,41.4,40.93,40.96,74388,31.0790550946087,31.2375062130808,30.8828775193574,30.9055133934249,98588.6382540479,0.0,1.0
2010-11-29,40.46,40.65,40.01,40.46,88758,30.528248825634,30.6716093613946,30.1887107146223,30.528248825634,117633.628463634,0.0,1.0
2010-11-30,41.4,41.63,40.41,40.46,208263,31.2375062130808,31.4110479142646,30.490522368855,30.528248825634,276017.174392413,0.0,1.0
2010-12-01,42.21,42.34,41.56,41.74,152438,31.848674812902,31.9467636005276,31.3582308747739,31.4940461191786,202030.634486349,0.0,1.0
2010-12-02,42.88,42.95,42.12,42.16,106423,32.3542093337417,32.4070263732324,31.7807671906996,31.8109483561229,141045.580589753,0.0,1.0
2010-12-03,42.97,43.0,42.42,42.75,51109,32.422116955944,32.4447528300115,32.0071259313741,32.2561205461161,67736.2842464664,0.0,1.0
2010-12-06,42.54,42.62,42.22,42.43,119616,32.0976694276439,32.1580317584904,31.8562201042578,32.0146712227299,158530.657544177,0.0,1.0
2010-12-07,42.38,42.83,42.28,42.77,76026,31.9769447659508,32.3164828769626,31.9014918523927,32.2712111288277,100759.528578565,0.0,1.0
2010-12-08,43.2,43.2,42.64,42.77,153261,32.5956586571278,32.5956586571278,32.1731223412021,32.2712111288277,203121.380968082,0.0,1.0
2010-12-09,43.28,43.5,43.13,43.38,64547,32.6560209879743,32.8220173978023,32.5428416176371,32.7314739015325,85546.0670186595,0.0,1.0
2010-12-10,43.7,44.0,43.4,43.51,84531,32.9729232249186,33.1992819655931,32.7465644842441,32.8295626891581,112031.459109708,0.0,1.0
2010-12-13,43.49,44.3,43.43,44.3,107191,32.8144721064465,33.4256407062676,32.7692003583116,33.4256407062676,142063.43392872,0.0,1.0
2010-12-14,42.87,43.29,42.81,43.22,71265,32.3466640423858,32.6635662793301,32.301392294251,32.6107492398394,94449.6330748876,0.0,1.0
2010-12-15,42.57,43.19,42.49,43.01,133138,32.1203053017114,32.588113365772,32.0599429708648,32.4522981213673,176451.768025319,0.0,1.0
2010-12-16,43.09,43.2,42.57,43.0,93876,32.5126604522138,32.5956586571278,32.1203053017114,32.4447528300115,124416.666730346,0.0,1.0
2010-12-17,42.87,43.02,42.71,42.87,41827,32.3466640423858,32.4598434127231,32.2259393806928,32.3466640423858,55434.5724075398,0.0,1.0
2010-12-20,43.84,43.93,43.29,43.59,100675,33.0785573039001,33.1464649261024,32.6635662793301,32.8899250200047,133427.584505919,0.0,1.0
2010-12-21,45.38,45.63,44.38,44.86,184017,34.2405321726958,34.4291644565912,33.4860030371142,33.8481770221934,243883.226402043,0.0,1.0
2010-12-22,46.95,47.35,46.34,46.34,122933,35.425142915559,35.7269545697917,34.9648801428542,34.9648801428542,162926.776717816,0.0,1.0
2010-12-23,46.72,47.21,46.6,47.15,78827,35.2516012143752,35.6213204908103,35.1610577181055,35.5760487426754,104471.777540085,0.0,1.0
2010-12-27,46.37,46.48,46.07,46.34,29553,34.9875160169217,35.0705142218357,34.7611572762472,34.9648801428542,39167.4736022191,0.0,1.0
2010-12-28,46.34,46.55,46.18,46.53,27163,34.9648801428542,35.1233312613264,34.8441554811612,35.1082406786147,35999.9352166305,0.0,1.0
2010-12-29,46.31,46.58,46.26,46.29,23899,34.9422442687868,35.1459671353938,34.9045178120077,34.9271536860751,31674.0585260189,0.0,1.0
2010-12-30,46.29,46.377,46.18,46.18,37993,34.9271536860751,34.9927977208707,34.8441554811612,34.8441554811612,50353.2576919133,0.0,1.0
2010-12-31,46.37,46.71,46.13,46.35,20573,34.9875160169217,35.2440559230194,34.8064290243821,34.97242543421,27266.0113835636,0.0,1.0
2011-01-03,46.96,47.35,46.71,46.71,31125,35.4326882069148,35.7269545697917,35.2440559230194,35.2440559230194,41250.8921554182,0.0,1.0
2011-01-04,48.02,48.45,47.74,48.45,206105,36.2324890906314,36.5569366189315,36.0212209326685,36.5569366189315,273157.112536304,0.0,1.0
2011-01-05,48.7,48.91,48.48,48.7,136709,36.7455689028269,36.9040200212991,36.579572492999,36.7455689028269,181184.520985544,0.0,1.0
2011-01-06,48.77,49.66,48.48,49.63,154434,36.7983859423177,37.4699168729853,36.579572492999,37.4472809989179,204675.99290377,0.0,1.0
2011-01-07,49.01,49.34,48.42,49.26,152257,36.9794729348573,37.2284675495992,36.5343007448641,37.1681052187527,201790.74978016,0.0,1.0
2011-01-10,48.32,48.48,47.83,48.34,177088,36.4588478313059,36.579572492999,36.0891285548709,36.4739384140175,234700.015743572,0.0,1.0
2011-01-11,48.53,48.89,48.36,48.86,112744,36.6172989497781,36.8889294385875,36.4890289967292,36.86629356452,149422.990688207,0.0,1.0
2011-01-12,49.37,49.46,48.97,49.19,76748,37.2511034236667,37.319011045869,36.949291769434,37.115288179262,101716.416743583,0.0,1.0
2011-01-13,49.08,49.52,48.97,49.12,101406,37.032289974348,37.3642827940039,36.949291769434,37.0624711397712,134396.400639753,0.0,1.0
2011-01-14,49.98,50.02,49.28,49.5,54145,37.7113661963715,37.7415473617947,37.1831958014643,37.3491922112923,71759.9857270719,0.0,1.0
2011-01-18,49.48,50.35,49.39,50.31,75680,37.3341016285806,37.9905419765367,37.2661940063783,37.9603608111134,100300.964444082,0.0,1.0
2011-01-19,48.29,48.97,48.11,48.88,132443,36.4362119572385,36.949291769434,36.3003967128338,36.8813841472316,175530.663766748,0.0,1.0
2011-01-20,47.67,47.72,47.13,47.32,194343,35.9684038931778,36.0061303499569,35.5609581599637,35.7043186957242,257568.582623628,0.0,1.0
2011-01-21,47.76,47.95,47.42,47.5,65294,36.0363115153802,36.1796720511407,35.7797716092824,35.840133940129,86536.0884303894,0.0,1.0
2011-01-24,47.55,47.64,46.9697,47.13,127217,35.877860396908,35.9457680191104,35.44000713953,35.5609581599637,168604.489874244,0.0,1.0
2011-01-25,47.27,47.33,46.45,46.47,226989,35.6665922389452,35.7118639870801,35.0478783477682,35.0629689304798,300835.301508954,0.0,1.0
2011-01-26,48.11,48.27,47.51,47.6,89233,36.3003967128338,36.4211213745268,35.8476792314848,35.9155868536871,118263.160151146,0.0,1.0
2011-01-27,47.3,47.93,46.79,47.63,209237,35.6892281130126,36.1645814684291,35.304418253866,35.9382227277546,277308.04568428,0.0,1.0
2011-01-28,45.42,47.42,45.37,46.73,146062,34.2707133381191,35.7797716092824,34.23298688134,35.2591465057311,193580.33124513,0.0,1.0
2011-01-31,45.76,46.03,45.58,45.62,89393,34.5272532442169,34.7309761108239,34.3914379998122,34.4216191652354,118475.212930098,0.0,1.0
2011-02-01,46.69,46.82,45.82,46.07,98965,35.2289653403078,35.3270541279334,34.5725249923518,34.7611572762472,131161.270430874,0.0,1.0
2011-02-02,46.48,46.67,45.97,46.17,142159,35.0705142218357,35.2138747575962,34.685704362689,34.8366101898053,188407.568768581,0.0,1.0
2011-02-03,46.31,46.63,46.02,46.59,127195,34.9422442687868,35.1836935921729,34.7234308194681,35.1535124267496,168575.332617137,0.0,1.0
2011-02-04,46.49,46.52,46.03,46.18,56166,35.0780595131915,35.1006953872589,34.7309761108239,34.8441554811612,74438.4773912036,0.0,1.0
2011-02-07,47.09,47.35,46.41,46.47,64634,35.5307769945405,35.7269545697917,35.0176971823449,35.0629689304798,85661.3707172142,0.0,1.0
2011-02-08,47.71,47.74,47.18,47.28,51800,35.9985850586011,36.0212209326685,35.5986846167428,35.674137530301,68652.0871855633,0.0,1.0
2011-02-09,48.04,48.33,47.94,48.15,91434,36.247579673343,36.4663931226617,36.1721267597849,36.330577878257,121180.211191599,0.0,1.0
2011-02-10,47.9,47.93,47.26,47.54,58149,36.1419455943616,36.1645814684291,35.6590469475893,35.8703151055522,77066.6065203344,0.0,1.0
2011-02-11,48.08,48.192,47.47,47.53,83557,36.2777608387663,36.3622681019515,35.8174980660615,35.8627698141964,110740.58781784,0.0,1.0
2011-02-14,47.58,47.95,47.35,47.95,54591,35.9004962709755,36.1796720511407,35.7269545697917,36.1796720511407,72351.0828483993,0.0,1.0
2011-02-15,47.49,47.81,47.3,47.52,110463,35.8325886487731,36.0740379721593,35.6892281130126,35.8552245228406,146399.91325828,0.0,1.0
2011-02-16,47.76,47.94,47.54,47.56,57715,36.2249437992756,36.3614699693734,36.0580784802672,36.0732480547225,76093.1035607327,0.25,1.0
2011-02-17,47.12,47.63,46.98,47.31,82583,35.7395174167057,36.1263415653161,35.6333303955186,35.8836283740312,108879.784654873,0.0,1.0
2011-02-18,47.1,47.3999,46.97,47.37,64688,35.7243478422504,35.9518156112078,35.6257456082909,35.9291370973971,85286.5058154151,0.0,1.0
2011-02-22,43.87,45.18,43.48,44.68,270498,33.2744615677182,34.2680686945409,32.9786548658397,33.8888293331582,356632.284968744,0.0,1.0
2011-02-23,43.46,43.63,42.25,43.36,148203,32.9634852913844,33.0924266742545,32.0457260368382,32.8876374191078,195395.065875617,0.0,1.0
2011-02-24,43.4,43.52,42.95,43.47,75670,32.9179765680184,33.0089940147503,32.576661142774,32.971070078612,99765.4881129802,0.0,1.0
2011-02-25,44.61,44.8,44.18,44.44,106607,33.8357358225646,33.97984677989,33.5095899717755,33.7067944396945,140553.712055775,0.0,1.0
2011-02-28,44.68,45.05,44.58,45.05,84715,33.8888293331582,34.1694664605814,33.8129814608816,34.1694664605814,111690.674315992,0.0,1.0
2011-03-01,41.94,44.49,41.77,44.35,379703,31.810597632781,33.7447183758327,31.6816562499108,33.6385313546456,500611.274388302,0.0,1.0
2011-03-02,42.47,42.8,42.12,42.4,123418,32.2125913558466,32.4628893343592,31.9471238028787,32.159497845253,162717.814350836,0.0,1.0
2011-03-03,43.24,43.53,43.09,43.4,107003,32.796619972376,33.0165788019779,32.6828481639612,32.9179765680184,141075.809760185,0.0,1.0
2011-03-04,42.21,43.02,41.72,42.99,86821,32.0153868879276,32.6297546533676,31.6437323137726,32.6070002916846,114467.284834902,0.0,1.0
2011-03-07,41.76,42.76,41.5,42.65,120850,31.6740714626832,32.4325501854486,31.4768669947642,32.3491175259444,159332.089843447,0.0,1.0
2011-03-08,42.75,42.91,41.7,41.94,89646,32.4249653982209,32.5463219938634,31.6285627393173,31.810597632781,118191.84547874,0.0,1.0
2011-03-09,43.22,43.36,42.63,43.22,95694,32.7814503979207,32.8876374191078,32.3339479514891,32.7814503979207,126165.701327917,0.0,1.0
2011-03-10,42.26,43.17,42.21,42.56,213368,32.0533108240659,32.7435264617824,32.0153868879276,32.2808544408955,281310.462107709,0.0,1.0
2011-03-11,41.84,41.98,41.08,41.23,226704,31.7347497605044,31.8409367816916,31.1583059312027,31.2720777396175,298893.025203714,0.0,1.0
2011-03-14,41.45,41.61,41.0701,41.14,128430,31.4389430586259,31.5602996542684,31.1507969918473,31.2038146545686,169325.77822585,0.0,1.0
2011-03-15,40.5,40.67,39.52,39.52,177502,30.7183882719988,30.8473296548689,29.9750791236887,29.9750791236887,234023.70385926,0.0,1.0
2011-03-16,39.75,40.52,39.51,40.03,280943,30.1495292299247,30.7335578464541,29.967494336461,30.361903272299,370403.271136844,0.0,1.0
2011-03-17,40.34,40.97,40.25,40.55,99898,30.5970316763563,31.0748732716985,30.5287685913074,30.756312208137,131708.374937366,0.0,1.0
2011-03-18,40.55,41.12,40.46,40.98,169940,30.756312208137,31.1886450801133,30.6880491230882,31.0824580589262,224053.747190695,0.0,1.0
2011-03-21,41.72,41.73,40.95,41.05,51294,31.6437323137726,31.6513171010002,31.0597036972432,31.1355515695197,67627.4738637134,0.0,1.0
2011-03-22,39.99,41.83,39.83,41.59,331318,30.3315641233884,31.7271649732768,30.210207527746,31.5451300798131,436819.109166332,0.0,1.0
2011-03-23,40.17,40.41,39.64,39.93,109545,30.4680902934862,30.6501251869499,30.0660965704205,30.2860554000225,144427.255125365,0.0,1.0
2011-03-24,40.19,40.49,39.79,40.05,90716,30.4832598679415,30.7108034847711,30.1798683788353,30.3770728467543,119602.564023485,0.0,1.0
2011-03-25,40.02,40.36,39.89,40.29,84258,30.3543184850714,30.6122012508116,30.2557162511119,30.559107740218,111088.152470245,0.0,1.0
2011-03-28,39.46,40.17,39.4,40.11,116743,29.9295704003228,30.4680902934862,29.8840616769568,30.4225815701203,153917.303803008,0.0,1.0
2011-03-29,39.51,39.74,39.36,39.59,109758,29.967494336461,30.1419444426971,29.8537225280462,30.0281726342823,144708.080405768,0.0,1.0
2011-03-30,40.07,40.18,39.64,39.78,103855,30.3922424212097,30.4756750807139,30.0660965704205,30.1722835916077,136925.396695831,0.0,1.0
2011-03-31,39.61,39.83,39.54,39.65,89933,30.0433422087376,30.210207527746,29.990248698144,30.0736813576482,118570.234471582,0.0,1.0
2011-04-01,39.46,40.1,39.35,40.1,117486,29.9295704003228,30.4149967828926,29.8461377408186,30.4149967828926,154896.896213051,0.0,1.0
2011-04-04,39.95,40.39,39.8,40.39,179889,30.3012249744778,30.6349556124946,30.187453166063,30.6349556124946,237170.792799734,0.0,1.0
2011-04-05,40.25,40.41,39.98,40.18,116572,30.5287685913074,30.6501251869499,30.3239793361608,30.4756750807139,153691.852521558,0.0,1.0
2011-04-06,40.67,40.71,40.24,40.53,134267,30.8473296548689,30.8776688037795,30.5211838040798,30.7411426336817,177021.445651718,0.0,1.0
2011-04-07,39.88,40.32,39.76,40.24,102756,30.2481314638842,30.581862101901,30.1571140171524,30.5211838040798,135476.443723238,0.0,1.0
2011-04-08,38.79,39.53,38.54,39.46,162848,29.4213896560699,29.9826639109163,29.2317699753786,29.9295704003228,214703.45193898,0.0,1.0
2011-04-11,39.04,39.12,38.79,38.86,122477,29.6110093367613,29.6716876345825,29.4213896560699,29.4744831666635,161477.173088588,0.0,1.0
2011-04-12,40.02,40.46,39.79,39.8,361286,30.3543184850714,30.6880491230882,30.1798683788353,30.187453166063,476329.775847576,0.0,1.0
2011-04-13,39.37,40.41,39.3,40.37,178295,29.8613073152739,30.6501251869499,29.8082138046803,30.6197860380393,235069.217696627,0.0,1.0
2011-04-14,39.34,39.61,39.04,39.52,214729,29.8385529535909,30.0433422087376,29.6110093367613,29.9750791236887,283104.843359483,0.0,1.0
2011-04-15,39.68,39.75,39.31,39.65,67299,30.0964357193312,30.1495292299247,29.815798591908,30.0736813576482,88728.9227503031,0.0,1.0
2011-04-18,39.24,39.27,38.79,38.9,147604,29.7627050813144,29.7854594429973,29.4213896560699,29.5048223155741,194605.327176269,0.0,1.0
2011-04-19,39.51,39.54,39.18,39.28,64387,29.967494336461,29.990248698144,29.7171963579484,29.793044230225,84889.6588229213,0.0,1.0
2011-04-20,39.42,40.29,39.38,40.22,301524,29.8992312514121,30.559107740218,29.8688921025015,30.5060142296245,397537.849052177,0.0,1.0
2011-04-21,39.46,39.63,39.22,39.6,93927,29.9295704003228,30.0585117831929,29.7475355068591,30.0357574215099,123836.038086268,0.0,1.0
2011-04-25,38.88,39.52,38.84,39.52,27333,29.4896527411188,29.9750791236887,29.4593135922082,29.9750791236887,36036.6074612407,0.0,1.0
2011-04-26,38.84,39.19,38.78,39.08,73147,29.4593135922082,29.7247811451761,29.4138048688423,29.6413484856719,96439.0928901831,0.0,1.0
2011-04-27,40.11,40.26,39.71,39.93,188579,30.4225815701203,30.5363533785351,30.1191900810141,30.2860554000225,248627.936868741,0.0,1.0
2011-04-28,40.27,41.26,39.9101,41.26,254930,30.5439381657627,31.2948321013005,30.2709616734395,31.2948321013005,336106.989356972,0.0,1.0
2011-04-29,39.99,40.34,39.9,40.24,38387,30.3315641233884,30.5970316763563,30.2633010383395,30.5211838040798,50610.5166141531,0.0,1.0
2011-05-02,40.0,40.57,40.0,40.12,31871,30.3391489106161,30.7714817825924,30.3391489106161,30.4301663573479,42019.6362052172,0.0,1.0
2011-05-03,40.6,40.79,40.36,40.43,113271,30.7942361442753,30.9383471016007,30.6122012508116,30.6652947614052,149339.719889591,0.0,1.0
2011-05-04,40.68,40.82,40.28,40.62,205898,30.8549144420966,30.9611014632837,30.5515229529904,30.8094057187306,271461.80086542,0.0,1.0
2011-05-05,42.45,42.81,40.26,40.26,335779,32.1974217813913,32.4704741215869,30.5363533785351,30.5363533785351,442700.618912229,0.0,1.0
2011-05-06,42.17,43.46,42.11,43.37,426381,31.985047739017,32.9634852913844,31.9395390156511,32.8952222063355,562152.882081413,0.0,1.0
2011-05-09,41.62,42.03,41.47,41.86,124612,31.567884441496,31.8788607178298,31.4541126330812,31.7499193349597,164292.018035347,0.0,1.0
2011-05-10,42.61,42.77,42.19,42.33,112675,32.3187783770338,32.4401349726762,32.0002173134723,32.1064043346595,148553.936475882,0.0,1.0
2011-05-11,42.3,42.82,42.06,42.81,210032,32.0836499729765,32.4780589088145,31.9016150795128,32.4704741215869,276912.184476615,0.0,1.0
2011-05-12,43.27,43.53,42.37,42.58,159898,32.8193743340589,33.0165788019779,32.1367434835701,32.2960240153508,210814.087726831,0.0,1.0
2011-05-13,42.95,43.1,42.56,42.66,360675,32.576661142774,32.6904329511888,32.2808544408955,32.356702313172,475524.216005671,0.0,1.0
2011-05-16,41.79,42.63,41.66,42.21,294058,31.6968258243661,32.3339479514891,31.5982235904066,32.0153868879276,387694.461524075,0.0,1.0
2011-05-17,42.02,42.11,41.46,41.82,253225,31.8712759306022,31.9395390156511,31.4465278458536,31.7195801860491,333859.068685204,0.0,1.0
2011-05-18,41.86,41.87,41.17,41.36,68534,31.9395390156511,31.9471691014169,31.4130630978107,31.5580347273609,89820.7465860483,0.25,1.0
2011-05-19,41.85,42.06,41.6,41.93,56411,31.9319089298853,32.0921407309671,31.7411567857402,31.9929496160117,73932.3275405721,0.0,1.0
2011-05-20,41.22,41.65,41.13,41.58,43013,31.4512135266397,31.7793072145692,31.3825427547475,31.7258966142086,56372.891891699,0.0,1.0
2011-05-23,40.28,40.48,40.07,40.4,56118,30.7339854646542,30.8865871799703,30.5737536635724,30.8255464938438,73548.3213721053,0.0,1.0
2011-05-24,39.71,40.27,39.64,40.11,64114,30.2990705760034,30.7263553788884,30.2456599756428,30.6042740066356,84027.8890276055,0.0,1.0
2011-05-25,39.93,40.12,39.72,39.83,97174,30.4669324628511,30.6119040924014,30.3067006617692,30.3906316051931,127356.366602747,0.0,1.0
2011-05-26,39.73,39.91,39.18,39.81,163621,30.3143307475351,30.4516722913195,29.8946760304159,30.3753714336615,214441.888364254,0.0,1.0
2011-05-27,40.05,40.4,39.81,40.01,56854,30.5584934920407,30.8255464938438,30.3753714336615,30.5279731489775,74512.9238976742,0.0,1.0
2011-05-31,40.52,40.75,40.16,40.75,47012,30.9171075230335,31.092599495647,30.6424244354646,31.092599495647,61613.9863207066,0.0,1.0
2011-06-01,38.94,40.06,38.89,40.06,100200,29.7115539720366,30.5661235778066,29.6734035432076,30.5661235778066,131322.246008143,0.0,1.0
2011-06-02,39.32,39.52,39.08,39.33,142915,30.0014972311371,30.1540989464532,29.8183751727579,30.0091273169029,187304.578725087,0.0,1.0
2011-06-03,38.46,39.03,38.3,38.53,168819,29.3453098552781,29.7802247439288,29.2232284830252,29.3987204556387,221254.393701084,0.0,1.0
2011-06-06,38.18,38.72,38.11,38.21,113729,29.1316674538356,29.543692085189,29.078256853475,29.154557711133,149053.370421757,0.0,1.0
2011-06-07,38.58,39.06,38.53,38.79,158103,29.4368708844677,29.8031150012263,29.3987204556387,29.5971026855496,207209.990625004,0.0,1.0
2011-06-08,37.36,38.36,37.24,38.34,108840,28.5060004210398,29.2690089976201,28.4144393918501,29.2537488260884,142645.840873515,0.0,1.0
2011-06-09,37.83,38.18,37.39,37.66,125011,28.8646144520325,29.1316674538356,28.5288906783372,28.7349029940138,163839.57380962,0.0,1.0
2011-06-10,37.52,38.09,37.13,38.09,71844,28.6280817932926,29.0629966819434,28.3305084484263,29.0629966819434,94158.8367485928,0.0,1.0
2011-06-13,36.76,37.18,36.48,36.64,248025,28.0481952750916,28.3686588772553,27.8345528736491,27.9566342459019,325061.87690788,0.0,1.0
2011-06-14,37.25,37.32,36.45,36.46,243234,28.4220694776159,28.4754800779765,27.8116626163517,27.8192927021175,318782.78628288,0.0,1.0
2011-06-15,36.06,36.41,35.91,36.22,160705,27.5140892714854,27.7811422732885,27.3996379849983,27.6361706437382,210620.175097191,0.0,1.0
2011-06-16,35.68,35.9,35.31,35.37,452917,27.2241460123849,27.3920078992325,26.9418328390502,26.987613353645,593593.589773152,0.0,1.0
2011-06-17,36.03,36.22,35.89,36.04,233034,27.491199014188,27.6361706437382,27.3843778134667,27.4988290999538,305414.653455703,0.0,1.0
2011-06-20,36.34,36.55,35.48,35.61,180688,27.7277316729279,27.8879634740097,27.0715442970688,27.1707354120242,236809.920027138,0.0,1.0
2011-06-21,37.87,38.01,36.83,36.91,316877,28.8951347950957,29.0019559958169,28.1016058754522,28.1626465615786,415299.394693834,0.0,1.0
2011-06-22,37.11,37.83,37.04,37.77,101474,28.3152482768947,28.8646144520325,28.2618376765341,28.8188339374377,132991.952010282,0.0,1.0
2011-06-23,38.12,38.31,36.63,36.64,260092,29.0858869392408,29.230858568791,27.9490041601361,27.9566342459019,340876.902282932,0.0,1.0
2011-06-24,38.23,38.55,38.07,38.4,200752,29.1698178826646,29.4139806271703,29.0477365104118,29.2995293406833,263105.823658949,0.0,1.0
2011-06-27,38.4,38.5,38.1,38.16,131326,29.2995293406833,29.3758301983413,29.0706267677092,29.116407282304,172116.020751151,0.0,1.0
2011-06-28,38.75,38.93,38.51,38.6,68559,29.5665823424864,29.7039238862708,29.3834602841071,29.4521310559993,89853.5116174874,0.0,1.0
2011-06-29,38.53,39.14,38.42,39.13,97354,29.3987204556387,29.8641556873527,29.3147895122149,29.8565256015869,127592.274829109,0.0,1.0
2011-06-30,38.84,39.09,38.54,38.89,81220,29.6352531143786,29.8260052585237,29.4063505414045,29.6734035432076,106447.034139534,0.0,1.0
2011-07-01,39.9,39.92,39.12,39.12,73896,30.4440422055537,30.4593023770853,29.8488955158211,29.8488955158211,96848.1905291188,0.0,1.0
2011-07-05,39.53,39.855,39.41,39.72,142422,30.161729032219,30.4097068196076,30.0701680030294,30.3067006617692,186658.452305107,0.0,1.0
2011-07-06,38.86,39.1,38.74,38.95,145187,29.6505132859102,29.8336353442895,29.5589522567206,29.7191840578024,190282.264782277,0.0,1.0
2011-07-07,38.85,38.97,38.69,38.83,381530,29.6428832001444,29.734444229334,29.5208018278915,29.6276230286128,500033.697799268,0.0,1.0
2011-07-08,38.1,38.19,37.69,38.12,149827,29.0706267677092,29.1392975396014,28.7577932513113,29.0858869392408,196363.454617385,0.0,1.0
2011-07-11,37.14,37.3,36.93,36.93,118582,28.3381385341921,28.4602199064449,28.1779067331102,28.1779067331102,155413.718324726,0.0,1.0
2011-07-12,36.51,37.07,36.46,36.67,112290,27.8574431309465,28.2847279338315,27.8192927021175,27.9795245031994,147167.415212119,0.0,1.0
2011-07-13,36.68,37.21,36.4774,36.8,81509,27.9871545889652,28.3915491345527,27.83256905135,28.0787156181548,106825.797902971,0.0,1.0
2011-07-14,36.01,36.54,35.55,36.33,120387,27.4759388426564,27.8803333882439,27.1249548974294,27.7201015871621,157779.353594633,0.0,1.0
2011-07-15,35.82,36.0,35.65,35.92,156725,27.3309672131061,27.4683087568906,27.2012557550875,27.4072680707641,205403.982092077,0.0,1.0
2011-07-18,35.32,35.47,35.03,35.35,107601,26.949462924816,27.063914211303,26.7281904376077,26.9723531821134,141022.005915391,0.0,1.0
2011-07-19,36.18,36.31,35.73,35.73,90413,27.605650300675,27.7048414156305,27.2622964412139,27.2622964412139,118495.391500341,0.0,1.0
2011-07-20,36.1,36.33,35.99,36.32,41825,27.5446096145486,27.7201015871621,27.4606786711248,27.7124715013963,54815.8975977102,0.0,1.0
2011-07-21,36.86,37.15,36.43,36.5,48159,28.1244961327496,28.3457686199579,27.7964024448201,27.8498130451807,63117.2459631352,0.0,1.0
2011-07-22,37.38,37.56,37.17,37.35,85085,28.5212605925714,28.6586021363558,28.3610287914895,28.498370335274,111512.508000028,0.0,1.0
2011-07-25,36.94,37.13,36.8,36.91,53738,28.185536818876,28.3305084484263,28.0787156181548,28.1626465615786,70429.0903790976,0.0,1.0
2011-07-26,36.94,37.48,36.86,37.22,96996,28.185536818876,28.5975614502294,28.1244961327496,28.3991792203185,127123.0795789,0.0,1.0
2011-07-27,36.09,37.09,35.96,37.07,93567,27.5369795287828,28.2999881053631,27.4377884138273,28.2847279338315,122629.027866705,0.0,1.0
2011-07-28,35.02,35.73,34.93,35.69,120707,26.7205603518419,27.2622964412139,26.6518895799496,27.2317760981507,158198.745997054,0.0,1.0
2011-07-29,34.6,35.18,34.54,34.8,88304,26.4000967496781,26.8426417240947,26.3543162350833,26.5526984649942,115731.333448134,0.0,1.0
2011-08-01,34.14,35.18,33.86,35.18,68990,26.0491128044512,26.8426417240947,25.8354704030087,26.8426417240947,90418.3807594986,0.0,1.0
2011-08-02,32.83,33.73,32.81,33.43,108859,25.049571569131,25.7362792880533,25.0343113975994,25.5073767150792,142670.742297409,0.0,1.0
2011-08-03,33.06,33.16,32.07,32.72,211259,25.2250635417445,25.3013643994025,24.46968505093,24.9656406257072,276876.311072198,0.0,1.0
2011-08-04,31.92,32.37,30.98,31.93,320168,24.355233764443,24.6985876239041,23.6380057024575,24.3628638502088,419612.583432484,0.0,1.0
2011-08-05,32.21,32.52,31.13,32.16,365488,24.5765062516512,24.8130389103911,23.7524569889445,24.5383558228222,479009.03242539,0.0,1.0
2011-08-08,29.75,30.98,29.46,30.62,486943,22.6995051532637,23.6380057024575,22.4782326660554,23.3633226148886,638188.108163104,0.0,1.0
2011-08-09,31.24,31.27,29.37,30.68,379136,23.8363879323684,23.8592781896658,22.4095618941632,23.4091031294834,496896.118388654,0.0,1.0
2011-08-10,28.82,29.92,28.72,29.89,368619,21.9899071770441,22.8292166112824,21.913606319386,22.806326353985,483112.524962829,0.0,1.0
2011-08-11,30.36,30.72,28.89,29.03,486473,23.1649403849777,23.4396234725466,22.0433177774047,22.1501389781259,637572.125572048,0.0,1.0
2011-08-12,31.03,31.59,30.55,31.15,227673,23.6761561312865,24.1034409341715,23.309912014528,23.7677171604761,298388.520113891,0.0,1.0
2011-08-15,31.52,31.52,31.15,31.3,56850,24.0500303338108,24.0500303338108,23.7677171604761,23.8821684469632,74507.6814926439,0.0,1.0
2011-08-16,31.21,31.58,30.77,31.01,430125,23.813497675071,24.0958108484057,23.4777739013756,23.6608959597549,563722.365910701,0.0,1.0
2011-08-17,31.28,31.67,30.99,31.43,101940,23.8669082754316,24.1644816202979,23.6456357882233,23.9813595619186,133602.692196308,0.0,1.0
2011-08-18,29.53,30.24,29.23,30.24,168701,22.5316432664161,23.0733793557881,22.302740693442,23.0733793557881,221099.742752691,0.0,1.0
2011-08-19,28.71,29.53,28.63,28.69,174120,21.9059762336202,22.5316432664161,21.8449355474938,21.8907160620886,228201.890967443,0.0,1.0
2011-08-22,28.9,29.51,28.7029,29.49,103125,22.0509478631705,22.5163830948845,21.9005588727265,22.5011229233528,135155.754686524,0.0,1.0
2011-08-23,29.73,29.83,28.68,28.68,217108,22.6842449817321,22.7605458393901,21.8830859763228,21.8830859763228,284542.017827703,0.0,1.0
2011-08-24,30.4,30.61,29.31,29.38,249755,23.386212872186,23.5477623690004,22.5476940553872,22.6015438876587,324659.321348694,0.25,1.0
2011-08-25,29.59,30.64,29.46,30.53,201465,22.7630933844731,23.5708408685454,22.6630865531118,23.4862197035473,261886.609579447,0.0,1.0
2011-08-26,30.33,30.79,29.1,29.49,155423,23.3323630399145,23.68623336627,22.3861445585728,22.6861650526567,202036.098184133,0.0,1.0
2011-08-29,32.18,32.33,30.87,30.87,284158,24.7555371785179,24.8709296762425,23.7477760317231,23.7477760317231,369380.166306189,0.0,1.0
2011-08-30,32.15,32.36,31.62,31.76,304377,24.732458678973,24.8940081757875,24.3247385203461,24.4324381848891,395663.070826016,0.0,1.0
2011-08-31,32.58,33.11,32.34,32.56,174394,25.0632505057835,25.4709706644105,24.8786225094242,25.0478648394203,226696.713528395,0.0,1.0
2011-09-01,31.7,32.41,31.61,32.33,151851,24.3862811857992,24.9324723416957,24.3170456871644,24.8709296762425,197392.815383558,0.0,1.0
2011-09-02,30.67,31.0,30.49,30.86,109382,23.5939193680903,23.8477828630844,23.4554483708208,23.7400831985414,142186.886700017,0.0,1.0
2011-09-06,30.18,30.25,29.56,29.65,123928,23.2169705421899,23.2708203744614,22.7400148849282,22.809250383563,161095.394991496,0.0,1.0
2011-09-07,31.84,31.96,31.1,31.18,242729,24.4939808503422,24.5862948485219,23.9247111949008,23.9862538603539,315526.145268952,0.0,1.0
2011-09-08,31.46,31.99,31.34,31.56,129178,24.2016531894398,24.6093733480668,24.1093391912602,24.2785815212562,167919.928782934,0.0,1.0
2011-09-09,30.46,30.97,30.26,30.44,112016,23.4323698712758,23.8247043635395,23.278513207643,23.4169842049126,145610.852796522,0.0,1.0
2011-09-12,31.12,31.16,30.0207,30.18,146580,23.9400968612641,23.9708681939906,23.0944237096064,23.2169705421899,190540.983456954,0.0,1.0
2011-09-13,31.78,32.08,30.83,30.98,222027,24.4478238512523,24.6786088467015,23.7170046989965,23.8323971967211,288615.383640314,0.0,1.0
2011-09-14,32.82,33.22,31.87,32.44,184633,25.2478785021429,25.5555918294085,24.5170593498871,24.9555508412406,240006.504288497,0.0,1.0
2011-09-15,33.17,33.38,32.78,33.18,107573,25.5171276635003,25.6786771603148,25.2171071694163,25.5248204966819,139835.347342168,0.0,1.0
2011-09-16,33.15,33.4,32.83,33.3,163117,25.501741997137,25.694062826678,25.2555713353245,25.6171344948616,212037.614944386,0.0,1.0
2011-09-19,31.94,32.11,31.34,31.93,118830,24.5709091821586,24.7016873462465,24.1093391912602,24.5632163489769,154468.447702209,0.0,1.0
2011-09-20,33.44,34.59,31.78,31.97,408995,25.7248341594046,26.6095099752932,24.4478238512523,24.5939876817035,531657.180577002,0.0,1.0
2011-09-21,32.48,33.61,32.44,33.38,145045,24.9863221739671,25.8556123234925,24.9555508412406,25.6786771603148,188545.619767458,0.0,1.0
2011-09-22,31.07,31.78,30.45,31.34,222584,23.9016326953559,24.4478238512523,23.4246770380942,24.1093391912602,289339.434177805,0.0,1.0
2011-09-23,31.41,32.0,31.1,31.14,167466,24.1631890235316,24.6170661812484,23.9247111949008,23.9554825276274,217690.928746093,0.0,1.0
2011-09-26,32.24,32.44,31.46,32.42,201977,24.8016941776078,24.9555508412406,24.2016531894398,24.9401651748773,262552.164113011,0.0,1.0
2011-09-27,32.44,33.19,32.28,32.94,169476,24.9555508412406,25.5325133298636,24.8324655103343,25.3401925003226,220303.750254815,0.0,1.0
2011-09-28,31.58,32.82,31.58,32.65,102367,24.2939671876195,25.2478785021429,24.2939671876195,25.117100338055,133068.009643458,0.0,1.0
2011-09-29,32.3,32.73,31.73,32.4,83019,24.8478511766976,25.1786430035081,24.4093596853441,24.924779508514,107917.327777411,0.0,1.0
2011-09-30,30.79,31.64,30.72,31.62,122660,23.68623336627,24.3401241867094,23.6323835339985,24.3247385203461,159447.107591963,0.0,1.0
2011-10-03,29.85,30.75,29.78,30.45,153497,22.9631070471958,23.6554620335434,22.9092572149243,23.4246770380942,199532.469216074,0.0,1.0
2011-10-04,30.68,30.68,28.85,29.38,188471,23.6016122012719,23.6016122012719,22.1938237290318,22.6015438876587,244995.563467838,0.0,1.0
2011-10-05,30.79,30.93,30.16,30.66,157683,23.68623336627,23.7939330308129,23.2015848758266,23.5862265349086,204973.897492447,0.0,1.0
2011-10-06,32.18,32.2,31.04,31.13,166898,24.7555371785179,24.7709228448812,23.878554195811,23.9477896944457,216952.579185419,0.0,1.0
2011-10-07,32.16,32.71,31.88,32.71,202182,24.7401515121547,25.1632573371449,24.5247521830687,25.1632573371449,262818.645908677,0.0,1.0
2011-10-10,33.5,33.5,32.95,32.95,64225,25.7709911584944,25.7709911584944,25.3478853335042,25.3478853335042,83486.7967152606,0.0,1.0
2011-10-11,33.45,33.56,33.19,33.26,81554,25.7325269925862,25.8171481575843,25.5325133298636,25.5863631621351,106012.9578718,0.0,1.0
2011-10-12,34.24,34.9,34.0,34.08,345614,26.3402608139358,26.847987803924,26.1556328175764,26.2171754830296,449267.508913165,0.0,1.0
2011-10-13,34.38,34.51,33.81,34.43,102983,26.4479604784788,26.5479673098401,26.0094689871253,26.486424644387,133868.754941653,0.0,1.0
2011-10-14,34.57,34.65,34.02,34.63,90838,26.5941243089299,26.655666974383,26.1710184839397,26.6402813080198,118081.33343746,0.0,1.0
2011-10-17,33.65,34.24,33.59,34.24,62232,25.886383656219,26.3402608139358,25.8402266571292,26.3402608139358,80896.0736969108,0.0,1.0
2011-10-18,34.86,35.29,33.76,34.24,101919,26.8172164711975,27.148008298008,25.9710048212171,26.3402608139358,132485.649426588,0.0,1.0
2011-10-19,34.3,34.83,34.26,34.71,84787,26.3864178130256,26.7941379716526,26.3556464802991,26.7018239734729,110215.570776128,0.0,1.0
2011-10-20,34.53,34.77,33.88,34.45,77884,26.5633529762034,26.7479809725627,26.0633188193968,26.5018103107502,101242.283773785,0.0,1.0
2011-10-21,35.98,36.28,35.62,35.73,150197,27.6788137875412,27.9095987829904,27.4018717930021,27.4864929580002,195242.762261455,0.0,1.0
2011-10-24,37.0,37.12,36.44,36.51,55102,28.4634827720685,28.5557967702482,28.0326841138966,28.0865339461681,71627.7068525384,0.0,1.0
2011-10-25,36.14,36.86,35.97,36.85,141144,27.8018991184474,28.3557831075255,27.6711209543595,28.3480902743439,183474.66618262,0.0,1.0
2011-10-26,36.84,37.14,36.18,37.09,93444,28.3403974411622,28.5711824366114,27.832670451174,28.5327182707032,121468.90202041,0.0,1.0
2011-10-27,38.4,38.59,37.61,38.23,300820,29.5404794174981,29.6866432479493,28.9327455961485,29.4097012534102,391039.286693416,0.0,1.0
2011-10-28,37.52,38.36,37.19,38.16,318809,28.8635100975138,29.5097080847715,28.6096466025196,29.3558514211387,414423.389240879,0.0,1.0
2011-10-31,36.55,37.21,36.46,37.09,92740,28.1173052788947,28.6250322688829,28.0480697802599,28.5327182707032,120553.764536757,0.0,1.0
2011-11-01,34.43,34.86,34.06,34.68,152106,26.486424644387,26.8172164711975,26.2017898166663,26.678745473928,197724.292739142,0.0,1.0
2011-11-02,35.3,35.42,34.81,34.94,175756,27.1557011311897,27.2480151293693,26.7787523052893,26.8787591366506,228467.192580573,0.0,1.0
2011-11-03,35.65,35.87,34.99,35.87,130498,27.4249502925471,27.5941926225431,26.9172233025588,27.5941926225431,169635.811564781,0.0,1.0
2011-11-04,35.36,35.57,34.89,35.3,122416,27.2018581302795,27.3634076270939,26.8402949707424,27.1557011311897,159129.929259561,0.0,1.0
2011-11-07,35.38,35.95,34.96,35.45,230630,27.2172437966428,27.6557352879963,26.8941448030139,27.2710936289143,299798.519679883,0.0,1.0
2011-11-08,35.88,36.18,35.27,36.15,197938,27.6018854557248,27.832670451174,27.1326226316447,27.8095919516291,257301.822782798,0.0,1.0
2011-11-09,33.89,34.73,33.74,34.72,100944,26.0710116525784,26.7172096398362,25.9556191548538,26.7095168066545,131218.236008178,0.0,1.0
2011-11-10,34.12,34.34,33.87,34.33,69102,26.2479468157561,26.4171891457522,26.0556259862151,26.4094963125706,89826.463629707,0.0,1.0
2011-11-11,35.01,35.25,34.78,34.89,56599,26.9326089689221,27.1172369652815,26.7556738057444,26.8402949707424,73573.6739164971,0.0,1.0
2011-11-14,34.54,34.85,34.34,34.68,37590,26.571045809385,26.8095236380159,26.4171891457522,26.678745473928,48863.6619466974,0.0,1.0
2011-11-15,34.45,34.74,34.14,34.56,90132,26.5018103107502,26.7249024730178,26.2633324821194,26.5864314757483,117163.596131411,0.0,1.0
2011-11-16,33.35,34.18,33.33,33.78,281437,25.6555986607698,26.294103814846,25.6402129944065,25.9863904875804,365843.107935427,0.0,1.0
2011-11-17,32.24,32.93,31.82,32.84,232822,24.8016941776078,25.3324996671409,24.4785951839789,25.2632641685062,302647.925026709,0.0,1.0
2011-11-18,33.25,33.45,32.44,32.63,170953,25.5786703289534,25.7325269925862,24.9555508412406,25.1017146716917,222223.719094806,0.0,1.0
2011-11-21,32.82,32.98,32.24,32.25,311066,25.2478785021429,25.3709638330491,24.8016941776078,24.8093870107894,404358.176831907,0.0,1.0
2011-11-22,32.03,32.29,31.62,31.62,234399,24.8324655103343,25.0340403162253,24.5145975471986,24.5145975471986,302338.081044572,0.25,1.0
2011-11-23,30.94,31.5,30.89,31.37,135143,23.9874019010223,24.4215630214028,23.948637515274,24.3207756184573,174313.351535658,0.0,1.0
2011-11-25,30.87,31.31,30.72,30.73,86272,23.9331317609747,24.2742583555594,23.81683860373,23.8245914808796,111277.398486672,0.0,1.0
2011-11-28,32.12,32.47,31.83,32.07,99074,24.9022414046812,25.173592104919,24.6774079673413,24.8634770189329,127789.977949607,0.0,1.0
2011-11-29,32.81,33.04,32.69,32.85,154100,25.4371899280072,25.6155061024492,25.3441554022113,25.4682014366058,198764.919171876,0.0,1.0
2011-11-30,34.39,34.6,33.9501,34.37,213025,26.6621445176521,26.8249549377948,26.3210954518389,26.6466387633528,274768.961107001,0.0,1.0
2011-12-01,34.31,34.87,34.22,34.7,147882,26.6001215004549,27.0342826208354,26.530345606108,26.9024837092913,190744.670843448,0.0,1.0
2011-12-02,34.81,35.14,34.72,35.12,120189,26.9877653579375,27.243610303876,26.9179894635906,27.2281045495767,155025.028360471,0.0,1.0
2011-12-05,35.45,35.91,35.35,35.82,168823,27.4839494955152,27.8405818443992,27.4064207240187,27.7708059500523,217755.288444865,0.0,1.0
2011-12-06,35.23,35.46,35.03,35.46,90551,27.3133861982229,27.4917023726649,27.1583286552298,27.4917023726649,116796.639817862,0.0,1.0
2011-12-07,35.21,35.38,34.76,35.03,141756,27.2978804439236,27.4296793554676,26.9490009721892,27.1583286552298,182843.088138406,0.0,1.0
2011-12-08,34.21,34.88,34.14,34.72,131746,26.5225927289584,27.0420354979851,26.4683225889108,26.9179894635906,169931.752376496,0.0,1.0
2011-12-09,34.55,34.67,33.93,33.99,242436,26.7861905520466,26.8792250778424,26.3055121687681,26.3520294316661,312704.555122341,0.0,1.0
2011-12-12,34.49,34.54,33.95,34.17,187013,26.7396732891486,26.7784376748969,26.3210179230675,26.4915812203598,241217.545938287,0.0,1.0
2011-12-13,34.13,34.97,34.01,34.56,205980,26.4605697117612,27.1118113923319,26.3675351859654,26.7939434291962,265682.01201183,0.0,1.0
2011-12-14,33.14,33.74,32.961,33.68,165653,25.6930348739457,26.1582075029248,25.5542583729669,26.1116902400269,213666.48381297,0.0,1.0
2011-12-15,33.2,33.4,33.01,33.16,149307,25.7395521368436,25.8946096798366,25.5922474710002,25.708540628245,192582.698162202,0.0,1.0
2011-12-16,33.61,33.8,33.4,33.44,301923,26.0574200999793,26.2047247658227,25.8946096798366,25.9256211884352,389433.489235109,0.0,1.0
2011-12-19,32.86,34.21,32.78,34.09,231331,25.4759543137554,26.5225927289584,25.4139312965582,26.4295582031626,298380.840473389,0.0,1.0
2011-12-20,33.68,33.85,32.73,32.9,526624,26.1116902400269,26.2434891515709,25.3751669108099,25.506965822354,679262.665762296,0.0,1.0
2011-12-21,33.58,33.71,33.15,33.44,269441,26.0341614685303,26.1349488714758,25.7007877510953,25.9256211884352,347536.785117388,0.0,1.0
2011-12-22,33.04,33.45,33.0,33.12,165948,25.6155061024492,25.9333740655849,25.5844945938505,25.6775291196464,214046.987714045,0.0,1.0
2011-12-23,33.6,33.75,33.14,33.17,82664,26.0496672228296,26.1659603800744,25.6930348739457,25.7162935053946,106623.642299961,0.0,1.0
2011-12-27,33.56,33.8,33.47,33.52,77574,26.018655714231,26.2047247658227,25.9488798198842,25.9876442056324,100058.337701746,0.0,1.0
2011-12-28,32.91,33.38,32.84,33.37,84615,25.5147186995037,25.8791039255373,25.4604485594561,25.8713510483877,109140.127421987,0.0,1.0
2011-12-29,33.11,33.17,32.68,32.8,99366,25.6697762424967,25.7162935053946,25.3364025250617,25.4294370508575,128166.612319485,0.0,1.0
2011-12-30,32.93,33.19,32.82,33.13,41035,25.530224453803,25.7317992596939,25.4449428051568,25.685281996796,52928.7375614401,0.0,1.0
2012-01-03,33.62,34.06,33.54,33.76,184170,26.0651729771289,26.4062995717136,26.0031499599317,26.1737132572241,237550.520206908,0.0,1.0
2012-01-04,33.77,33.96,33.33,33.83,142036,26.1814661343737,26.3287708002171,25.840339539789,26.2279833972716,183204.244383495,0.0,1.0
2012-01-05,33.67,33.81,33.09,33.36,138462,26.1039373628772,26.2124776429723,25.6542704881974,25.863598171238,178594.342883688,0.0,1.0
2012-01-06,33.28,33.54,33.22,33.54,80765,25.8015751540408,26.0031499599317,25.7550578911429,26.0031499599317,104174.229052022,0.0,1.0
2012-01-09,33.41,33.48,33.18,33.47,60666,25.9023625569863,25.9566326970338,25.7240463825443,25.9488798198842,78249.6598733355,0.0,1.0
2012-01-10,33.8,34.05,33.67,33.67,115502,26.2047247658227,26.398546694564,26.1039373628772,26.1039373628772,148979.530786437,0.0,1.0
2012-01-11,34.85,34.91,34.34,34.67,167947,27.0187768665361,27.065294129434,26.6233801319039,26.8792250778424,216625.385335231,0.0,1.0
2012-01-12,35.4,35.45,34.75,35.01,147634,27.4451851097669,27.4839494955152,26.9412480950396,27.1428229009305,190424.789597799,0.0,1.0
2012-01-13,34.53,34.64,34.12,34.53,116323,26.7706847977473,26.8559664463934,26.4528168346115,26.7706847977473,150038.492490786,0.0,1.0
2012-01-17,29.54,29.59,28.91,29.25,764529,22.9019991000711,22.9407634858193,22.413567839643,22.6771656627312,986122.938932867,0.0,1.0
2012-01-18,30.58,30.61,30.0,30.03,233436,23.7082983236348,23.7315569550838,23.258631448955,23.281890080404,301095.961530215,0.0,1.0
2012-01-19,31.73,31.88,31.13,31.13,277453,24.5998791958448,24.7161723530896,24.1347065668657,24.1347065668657,357871.013101846,0.0,1.0
2012-01-20,31.27,31.34,30.73,30.73,356506,24.2432468469608,24.2975169870084,23.8245914808796,23.8245914808796,459837.029683899,0.0,1.0
2012-01-23,30.98,31.16,30.51,30.61,322190,24.0184134096209,24.1579651983146,23.6540281835873,23.7315569550838,415574.752160848,0.0,1.0
2012-01-24,31.19,31.27,30.62,30.72,207433,24.1812238297636,24.2432468469608,23.7393098322334,23.81683860373,267556.154955092,0.0,1.0
2012-01-25,30.64,30.82,30.25,30.71,295568,23.7548155865328,23.8943673752265,23.4524533776963,23.8090857265803,381236.532315334,0.0,1.0
2012-01-26,29.99,30.72,29.88,30.72,174243,23.2508785718054,23.81683860373,23.1655969231592,23.81683860373,224746.24147479,0.0,1.0
2012-01-27,30.15,30.38,29.96,30.08,133882,23.3749246061998,23.5532407806418,23.2276199403564,23.3206544661523,172686.858589027,0.0,1.0
2012-01-30,30.01,30.12,29.34,29.58,163989,23.2663843261047,23.3516659747509,22.746941557078,22.9330106086697,211520.183842159,0.0,1.0
2012-01-31,30.04,30.13,29.72,30.05,122857,23.2896429575536,23.3594188519005,23.0415508887648,23.2973958347033,158466.331438671,0.0,1.0
2012-02-01,30.42,30.62,30.15,30.15,233801,23.5842522892404,23.7393098322334,23.3749246061998,23.3749246061998,301566.754492562,0.0,1.0
2012-02-02,30.62,30.76,29.7,29.86,567359,23.7393098322334,23.8478501123286,23.0260451344655,23.1500911688599,731804.450204001,0.0,1.0
2012-02-03,31.57,31.69,31.07,31.11,169972,24.4758331614504,24.5688676872462,24.0881893039678,24.1192008125664,219237.318893459,0.0,1.0
2012-02-06,31.66,31.69,31.3,31.38,135904,24.5456090557972,24.5688676872462,24.2665054784098,24.328528495607,175294.922616059,0.0,1.0
2012-02-07,31.65,31.9,31.32,31.56,141853,24.5378561786476,24.7316781073889,24.2820112327091,24.4680802843007,182968.202980455,0.0,1.0
2012-02-08,31.57,31.65,31.29,31.29,170042,24.4758331614504,24.5378561786476,24.2587526012601,24.2587526012601,219327.607954731,0.0,1.0
2012-02-09,31.58,31.82,31.36,31.75,127689,24.4835860386,24.6696550901916,24.3130227413077,24.6153849501441,164698.856353911,0.0,1.0
2012-02-10,30.85,31.25,30.77,31.2,140029,23.9176260066754,24.2277410926615,23.8556029894782,24.1889767069132,180615.528012451,0.0,1.0
2012-02-13,30.2,30.69,30.16,30.56,119933,23.4136889919481,23.793579972281,23.3826774833495,23.6927925693355,154694.828364962,0.0,1.0
2012-02-14,30.16,30.26,29.83,30.13,121409,23.3826774833495,23.460206254846,23.126832537411,23.3594188519005,156598.63771407,0.0,1.0
2012-02-15,29.94,30.39,29.87,30.31,86985,23.2121141860571,23.5609936577915,23.1578440460096,23.4989706405942,112197.057067915,0.0,1.0
2012-02-16,30.51,30.56,30.09,30.24,129842,23.6540281835873,23.6927925693355,23.3284073433019,23.4447005005467,167475.889909894,0.0,1.0
2012-02-17,30.94,31.06,30.75,30.96,98969,23.9874019010223,24.0804364268181,23.8400972351789,24.0029076553216,127654.544357699,0.0,1.0
2012-02-21,30.42,30.86,30.36,30.81,144519,23.5842522892404,23.9253788838251,23.5377350263425,23.8866144980768,186406.92637119,0.0,1.0
2012-02-22,29.74,30.18,29.69,30.1,269995,23.2508785718054,23.594872740319,23.2117883253834,23.5323283460438,345348.296203179,0.25,1.0
2012-02-23,29.8,29.92,29.49,29.57,95086,23.2977868675118,23.3916034589246,23.0554273396954,23.1179717339706,121623.689671199,0.0,1.0
2012-02-24,29.64,29.83,29.53,29.65,102079,23.1726980789614,23.321241015365,23.086699536833,23.1805161282458,130568.376185205,0.0,1.0
2012-02-27,29.51,29.57,28.95,29.25,227163,23.0710634382642,23.1179717339706,22.6332526783378,22.8677941568698,290562.251191329,0.0,1.0
2012-02-28,29.55,29.61,28.87,28.95,277871,23.1023356354018,23.1492439311082,22.5707082840626,22.6332526783378,355422.420468059,0.0,1.0
2012-02-29,29.7,29.95,29.54,29.72,126232,23.2196063746678,23.4150576067778,23.0945175861174,23.2352424732366,161462.271991406,0.0,1.0
2012-03-01,30.34,30.76,30.08,30.19,328956,23.7199615288694,24.0483195988142,23.516692247475,23.6026907896034,420764.807221663,0.0,1.0
2012-03-02,30.46,30.61,30.36,30.46,183316,23.8137781202822,23.9310488595482,23.7355976274382,23.8137781202822,234477.928357125,0.0,1.0
2012-03-05,29.92,30.24,29.65,30.22,164212,23.3916034589246,23.6417810360254,23.1805161282458,23.6261449374566,210042.165284974,0.0,1.0
2012-03-06,28.99,29.27,28.88,29.11,116523,22.6645248754754,22.8834302554386,22.578526333347,22.7583414668882,149043.573097587,0.0,1.0
2012-03-07,29.92,30.08,29.31,29.35,220708,23.3916034589246,23.516692247475,22.9147024525762,22.9459746497138,282305.715877743,0.0,1.0
2012-03-08,30.53,30.67,30.12,30.14,250250,23.868504465273,23.9779571552546,23.5479644446126,23.5636005431814,320092.635511197,0.0,1.0
2012-03-09,30.08,31.51,29.87,30.47,382765,23.516692247475,24.6346732951442,23.3525132125026,23.8215961695666,489591.439086686,0.0,1.0
2012-03-12,30.46,30.93,30.4,30.89,132869,23.8137781202822,24.181226436649,23.7668698245758,24.1499542395114,169951.601949,0.0,1.0
2012-03-13,31.75,31.79,31.01,31.01,159152,24.8223064779698,24.8535786751074,24.2437708309242,24.2437708309242,203569.962544967,0.0,1.0
2012-03-14,31.81,32.22,31.69,32.21,293154,24.8692147736762,25.1897547943366,24.7753981822634,25.1819367450522,374970.77510749,0.0,1.0
2012-03-15,32.24,32.344,31.85,32.15,111498,25.2053908929054,25.2866986054631,24.9004869708138,25.1350284493458,142616.138558351,0.0,1.0
2012-03-16,32.32,32.66,32.25,32.66,216142,25.2679352871806,25.5337489628502,25.2132089421898,25.5337489628502,276465.38431433,0.0,1.0
2012-03-19,32.61,32.73,32.37,32.43,67814,25.4946587164282,25.588475307841,25.3070255336026,25.353933829309,86740.3076305945,0.0,1.0
2012-03-20,32.33,32.42,32.14,32.16,86870,25.275753336465,25.3461157800246,25.1272104000614,25.1428464986302,111114.674313117,0.0,1.0
2012-03-21,32.07,32.33,31.99,32.2,89675,25.0724840550706,25.275753336465,25.0099396607954,25.1741186957678,114702.525832034,0.0,1.0
2012-03-22,31.88,32.0,31.73,31.84,176021,24.923941118667,25.0177577100798,24.806670379401,24.8926689215294,225146.95622504,0.0,1.0
2012-03-23,31.97,32.1,31.69,32.09,61997,24.9943035622266,25.0959382029238,24.7753981822634,25.0881201536394,79299.8326624881,0.0,1.0
2012-03-26,32.55,32.56,32.345,32.47,46237,25.4477504207218,25.4555684700062,25.2874804103916,25.3852060264466,59141.3514011236,0.0,1.0
2012-03-27,32.31,32.75,32.25,32.75,42033,25.2601172378962,25.6041114064098,25.2132089421898,25.6041114064098,53764.0509428257,0.0,1.0
2012-03-28,32.19,32.43,31.93,32.39,64809,25.1663006464834,25.353933829309,24.963031365089,25.3226616321714,82896.637821559,0.0,1.0
2012-03-29,31.92,31.94,31.52,31.84,122976,24.9552133158046,24.9708494143734,24.6424913444286,24.8926689215294,157297.550228271,0.0,1.0
2012-03-30,32.03,32.26,31.92,32.26,52358,25.041211857933,25.2210269914742,24.9552133158046,25.2210269914742,66970.6701702107,0.0,1.0
2012-04-02,31.95,32.17,31.82,32.02,225413,24.9786674636578,25.1506645479146,24.8770328229606,25.0333938086486,288323.841152789,0.0,1.0
2012-04-03,31.84,32.1,31.67,32.02,132016,24.8926689215294,25.0959382029238,24.7597620836946,25.0333938086486,168860.536941643,0.0,1.0
2012-04-04,30.59,31.15,30.53,31.01,175358,23.9154127609794,24.3532235209058,23.868504465273,24.2437708309242,224298.918593296,0.0,1.0
2012-04-05,30.39,30.51,30.14,30.21,151476,23.7590517752914,23.8528683667042,23.5636005431814,23.6183268881722,193751.656570206,0.0,1.0
2012-04-09,30.64,30.85,30.03,30.03,133772,23.9545030074014,24.1186820423738,23.477602001053,23.477602001053,171106.621528886,0.0,1.0
2012-04-10,30.02,30.73,29.7625,30.53,170707,23.4697839517686,24.024865450961,23.2684691826953,23.868504465273,218349.864256583,0.0,1.0
2012-04-11,30.77,30.92,30.59,30.84,106487,24.0561376480986,24.1734083873646,23.9154127609794,24.1108639930894,136206.611299424,0.0,1.0
2012-04-12,31.2,31.3755,30.75,30.82,93310,24.3923137673278,24.529520532269,24.0405015495298,24.0952278945206,119352.023254944,0.0,1.0
2012-04-13,30.88,31.09,30.81,31.08,98643,24.142136190227,24.3063152251994,24.0874098452362,24.298497175915,126173.417960963,0.0,1.0
2012-04-16,31.06,31.19,30.6801,30.92,96364,24.2828610773462,24.3844957180434,23.9858533850318,24.1734083873646,123258.368545059,0.0,1.0
2012-04-17,31.55,31.61,31.33,31.45,54762,24.6659454922818,24.7128537879882,24.493948408025,24.5877649994378,70045.6060174391,0.0,1.0
2012-04-18,31.73,31.81,31.52,31.52,47443,24.806670379401,24.8692147736762,24.6424913444286,24.6424913444286,60683.9356905402,0.0,1.0
2012-04-19,32.27,32.33,32.02,32.06,89546,25.2288450407586,25.275753336465,25.0333938086486,25.0646660057862,114537.523034908,0.0,1.0
2012-04-20,31.65,32.46,31.58,32.35,268162,24.7441259851258,25.3773879771622,24.689399640135,25.2913894350338,343003.72157424,0.0,1.0
2012-04-23,31.49,31.49,31.05,31.26,84228,24.6190371965754,24.6190371965754,24.2750430280618,24.4392220630342,107735.314700648,0.0,1.0
2012-04-24,31.85,31.85,31.45,31.57,76845,24.9004869708138,24.9004869708138,24.5877649994378,24.6815815908506,98291.7825209107,0.0,1.0
2012-04-25,32.12,32.27,32.0,32.24,121414,25.1115743014926,25.2288450407586,25.0177577100798,25.2053908929054,155299.609382443,0.0,1.0
2012-04-26,32.58,32.65,32.12,32.12,59600,25.471204568575,25.5259309135658,25.1115743014926,25.1115743014926,76233.8504554138,0.0,1.0
2012-04-27,33.18,33.43,33.08,33.09,172919,25.940287525639,26.135738757749,25.862107032795,25.8699250820794,221179.214545297,0.0,1.0
2012-04-30,32.52,32.84,32.3801,32.77,110701,25.4242962728686,25.6744738499694,25.3149217633798,25.6197475049786,141596.702672228,0.0,1.0
2012-05-01,33.11,33.25,32.59,32.59,44234,25.8855611806482,25.9950138706298,25.4790226178594,25.4790226178594,56579.3312255835,0.0,1.0
2012-05-02,33.01,33.01,32.62,32.62,127061,25.8073806878042,25.8073806878042,25.5024767657126,25.5024767657126,162522.638803949,0.0,1.0
2012-05-03,32.58,32.84,32.5,32.84,33983,25.471204568575,25.6744738499694,25.4086601742998,25.6744738499694,43467.3647655424,0.0,1.0
2012-05-04,32.16,32.42,32.03,32.29,69908,25.1428464986302,25.3461157800246,25.041211857933,25.2444811393274,89418.7251281388,0.0,1.0
2012-05-07,32.02,32.12,31.76,31.98,81629,25.0333938086486,25.1115743014926,24.8301245272542,25.002121611511,104410.956020553,0.0,1.0
2012-05-08,31.95,32.34,31.6,32.32,187389,24.9786674636578,25.2835713857494,24.7050357387038,25.2679352871806,239687.667835395,0.0,1.0
2012-05-09,31.35,31.51,30.98,31.13,154242,24.5095845065938,24.6346732951442,24.220316683071,24.337587422337,197289.623522549,0.0,1.0
2012-05-10,31.65,31.89,31.57,31.8,151146,24.7441259851258,24.9317591679514,24.6815815908506,24.8613967243918,193329.55639151,0.0,1.0
2012-05-11,31.83,32.32,31.67,31.7,87970,24.884850872245,25.2679352871806,24.7597620836946,24.7832162315478,112521.674908771,0.0,1.0
2012-05-14,31.88,31.92,31.47,31.53,111806,24.923941118667,24.9552133158046,24.6034010980066,24.650309393713,143010.098725134,0.0,1.0
2012-05-15,32.28,32.68,32.13,32.13,55019,25.236663090043,25.549385061419,25.119392350777,25.119392350777,70374.3325202418,0.0,1.0
2012-05-16,32.1,32.64,32.1,32.51,35223,25.0959382029238,25.5181128642814,25.0959382029238,25.4164782235842,45053.4381642792,0.0,1.0
2012-05-17,31.82,32.27,31.7,32.27,77991,24.8770328229606,25.2288450407586,24.7832162315478,25.2288450407586,99757.6213232916,0.0,1.0
2012-05-18,30.94,31.75,30.9,31.72,126907,24.1890444859334,24.8223064779698,24.1577722887958,24.7988523301166,162325.658720557,0.0,1.0
2012-05-21,31.89,31.89,31.02,31.15,52939,24.9317591679514,24.9317591679514,24.2515888802086,24.3532235209058,67713.8223030059,0.0,1.0
2012-05-22,32.5,32.85,32.37,32.52,106185,25.4086601742998,25.6822918992538,25.3070255336026,25.4242962728686,135820.325681344,0.0,1.0
2012-05-23,32.27,32.33,31.85,32.07,95303,25.4242962728686,25.4715679734069,25.0933943691002,25.2667239377408,120964.127266009,0.25,1.0
2012-05-24,32.42,32.47,32.2,32.44,96750,25.5424755242144,25.5818686079964,25.3691459555738,25.5582327577272,122800.744079267,0.0,1.0
2012-05-25,32.44,32.71,32.36,32.58,273280,25.5582327577272,25.7709554101497,25.4952038236761,25.6685333923166,346862.918263381,0.0,1.0
2012-05-29,32.72,32.72,32.38,32.56,60195,25.7788340269061,25.7788340269061,25.5109610571889,25.6527761588039,76403.0055798603,0.0,1.0
2012-05-30,32.06,32.32,32.02,32.28,160827,25.2588453209844,25.4636893566505,25.2273308539588,25.432174889625,204131.010522339,0.0,1.0
2012-05-31,32.31,32.45,31.9,32.25,66918,25.4558107398941,25.5661113744836,25.1327874528822,25.4085390393558,84936.2293777407,0.0,1.0
2012-06-01,31.36,31.99,31.36,31.83,96468,24.7073421480371,25.2036950036897,24.7073421480371,25.0776371355874,122442.813228308,0.0,1.0
2012-06-04,31.36,31.6,31.03,31.52,33407,24.7073421480371,24.8964289501905,24.4473477950763,24.8334000161394,42402.1132553601,0.0,1.0
2012-06-05,31.51,31.55,31.28,31.35,94672,24.825521399383,24.8570358664085,24.644313213986,24.6994635312807,120163.225255528,0.0,1.0
2012-06-06,32.27,32.29,31.77,31.77,131950,25.4242962728686,25.4400535063813,25.0303654350491,25.0303654350491,167478.637532396,0.0,1.0
2012-06-07,32.63,33.0,32.57,32.92,63768,25.7079264760986,25.999435296085,25.6606547755602,25.9364063620339,80938.0656170202,0.0,1.0
2012-06-08,33.27,33.29,32.37,32.41,129515,26.2121579485075,26.2279151820203,25.5030824404325,25.534596907458,164387.993482442,0.0,1.0
2012-06-11,32.74,33.3,32.73,33.28,131558,25.7945912604189,26.2357937987767,25.7867126436625,26.2200365652639,166981.088264395,0.0,1.0
2012-06-12,33.83,33.91,33.03,33.05,81550,26.6533604868653,26.7163894209164,26.0230711463542,26.0388283798669,103508.017360871,0.0,1.0
2012-06-13,33.59,34.11,33.47,33.56,139712,26.464273684712,26.8739617560442,26.3697302836353,26.4406378344428,177330.620742145,0.0,1.0
2012-06-14,34.35,34.38,33.65,33.66,163601,27.0630485581976,27.0866844084667,26.5115453852503,26.5194240020067,207651.933148446,0.0,1.0
2012-06-15,34.83,34.84,34.23,34.25,120432,27.4412221625042,27.4491007792606,26.9685051571209,26.9842623906337,152859.320009864,0.0,1.0
2012-06-18,34.77,35.02,34.52,34.61,79880,27.3939504619659,27.5909158808757,27.1969850430562,27.2678925938637,101388.355938521,0.0,1.0
2012-06-19,35.19,35.41,35.0763,35.26,100298,27.7248523657343,27.8981819343748,27.6352724932141,27.780002683029,127304.072658009,0.0,1.0
2012-06-20,35.77,35.99,35.48,35.73,262320,28.1818121376049,28.3551417062454,27.9533322516696,28.1502976705793,332951.846892748,0.0,1.0
2012-06-21,35.02,35.95,34.94,35.95,222645,27.5909158808757,28.3236272392199,27.5278869468245,28.3236272392199,282594.022382723,0.0,1.0
2012-06-22,34.02,35.11,33.74,35.1,309789,26.8030542052367,27.6618234316832,26.5824529360578,27.6539448149268,393202.270879299,0.0,1.0
2012-06-25,33.6,33.8599,33.51,33.74,132443,26.4721523014684,26.6769175509669,26.4012447506609,26.5824529360578,168104.381892407,0.0,1.0
2012-06-26,33.87,34.02,33.433,33.58,86353,26.6848749538909,26.8030542052367,26.3405794016367,26.4563950679556,109604.265152217,0.0,1.0
2012-06-27,33.61,33.7,33.28,33.4,245393,26.4800309182247,26.5509384690323,26.2200365652639,26.3145799663406,311467.111026808,0.0,1.0
2012-06-28,33.67,33.7043,33.33,33.39,105315,26.5273026187631,26.5543262742375,26.2594296490458,26.3067013495842,133671.941733416,0.0,1.0
2012-06-29,34.33,34.74,34.18,34.74,77576,27.0472913246848,27.3703146116967,26.9291120733389,27.3703146116967,98463.9847306793,0.0,1.0
2012-07-02,34.46,34.57,34.24,34.57,98178,27.1497133425178,27.2363781268381,26.9763837738773,27.2363781268381,124613.244984127,0.0,1.0
2012-07-03,34.39,34.56,34.25,34.44,40086,27.0945630252231,27.2284995100817,26.9842623906337,27.1339561090051,50879.4896864239,0.0,1.0
2012-07-05,34.08,34.37,33.98,34.34,42047,26.850325905775,27.0788057917103,26.7715397382111,27.0551699414412,53368.5052847644,0.0,1.0
2012-07-06,33.84,34.15,33.71,34.15,110666,26.6612391036217,26.9054762230698,26.5588170857886,26.9054762230698,140463.743093294,0.0,1.0
2012-07-09,33.53,33.98,33.42,33.91,77301,26.4170019841736,26.7715397382111,26.3303371998533,26.7163894209164,98114.938688077,0.0,1.0
2012-07-10,33.3,34.01,33.2,33.98,111522,26.2357937987767,26.7951755884803,26.1570076312128,26.7715397382111,141550.22822954,0.0,1.0
2012-07-11,33.17,33.41,32.87,33.4,71656,26.1333717809436,26.322458583097,25.8970132782519,26.3145799663406,90949.9753771987,0.0,1.0
2012-07-12,32.7,32.99,32.54,32.99,249567,25.7630767933933,25.9915566793286,25.6370189252911,25.9915566793286,316764.995324346,0.0,1.0
2012-07-13,32.96,33.06,32.82,32.86,63488,25.9679208290594,26.0467069966233,25.85762019447,25.8891346614955,80582.6732827341,0.0,1.0
2012-07-16,33.01,33.22,32.82,33.22,71013,26.0073139128414,26.1727648647256,25.85762019447,26.1727648647256,90133.842266677,0.0,1.0
2012-07-17,33.19,33.35,32.73,33.05,81898,26.1491290144564,26.2751868825586,25.7867126436625,26.0388283798669,103949.719262055,0.0,1.0
2012-07-18,33.23,33.4,32.86,32.93,72469,26.1806434814819,26.3145799663406,25.8891346614955,25.9442849787903,91981.8824049657,0.0,1.0
2012-07-19,33.73,33.99,33.46,33.47,78582,26.5745743193014,26.7794183549675,26.3618516668789,26.3697302836353,99740.8586174365,0.0,1.0
2012-07-20,33.33,33.6,33.26,33.59,50140,26.2594296490458,26.4721523014684,26.2042793317511,26.464273684712,63640.6130039738,0.0,1.0
2012-07-23,32.62,32.7,32.21,32.48,128749,25.7000478593422,25.7630767933933,25.3770245723302,25.5897472247527,163415.741596502,0.0,1.0
2012-07-24,32.29,32.69,32.06,32.67,58067,25.4400535063813,25.7551981766369,25.2588453209844,25.7394409431241,73702.023839285,0.0,1.0
2012-07-25,32.88,33.04,32.58,32.76,141739,25.9048918950083,26.0309497631105,25.6685333923166,25.8103484939316,179903.407390711,0.0,1.0
2012-07-26,33.13,33.29,32.53,33.08,301404,26.1018573139181,26.2279151820203,25.6291403085347,26.0624642301361,382559.539725761,0.0,1.0
2012-07-27,34.07,34.14,33.29,33.29,167894,26.8424472890187,26.8975976063134,26.2279151820203,26.2279151820203,213100.859188056,0.0,1.0
2012-07-30,34.12,34.33,34.06,34.09,51602,26.8818403728006,27.0472913246848,26.8345686722623,26.8582045225314,65496.2686922827,0.0,1.0
2012-07-31,33.51,33.96,33.49,33.9,123582,26.4012447506609,26.7557825046984,26.3854875171481,26.70851080416,156857.483770584,0.0,1.0
2012-08-01,33.91,34.15,33.72,33.89,42784,26.7163894209164,26.9054762230698,26.566695702545,26.7006321874036,54303.9486789393,0.0,1.0
2012-08-02,33.39,33.92,32.97,33.61,114046,26.3067013495842,26.7242680376728,25.9757994458158,26.4800309182247,144753.836271464,0.0,1.0
2012-08-03,34.32,34.36,33.7,33.7,119053,27.0394127079284,27.070927174954,26.5509384690323,26.5509384690323,151109.012763504,0.0,1.0
2012-08-06,34.28,34.43,34.18,34.19,82315,27.0078982409028,27.1260774922487,26.9291120733389,26.9369906900953,104478.999988474,0.0,1.0
2012-08-07,34.54,34.68,34.29,34.39,41526,27.212742276569,27.3230429111584,27.0157768576592,27.0945630252231,52707.2216913245,0.0,1.0
2012-08-08,34.2,34.44,34.17,34.26,41514,26.9448693068517,27.1339561090051,26.9212334565826,26.9921410073901,52691.9905912838,0.0,1.0
2012-08-09,34.16,34.26,33.99,34.06,16928,26.9133548398262,26.9921410073901,26.7794183549675,26.8345686722623,21486.0051242773,0.0,1.0
2012-08-10,34.31,34.35,34.04,34.1,45814,27.031534091172,27.0630485581976,26.8188114387495,26.8660831392878,58149.8014392511,0.0,1.0
2012-08-13,34.25,34.25,34.02,34.23,39509,26.9842623906337,26.9842623906337,26.8030542052367,26.9685051571209,50147.1276261267,0.0,1.0
2012-08-14,34.15,34.35,34.08,34.22,26257,26.9054762230698,27.0630485581976,26.850325905775,26.9606265403645,33326.9161476932,0.0,1.0
2012-08-15,34.12,34.59,34.04,34.56,151008,26.8818403728006,27.2521353603509,26.8188114387495,27.2284995100817,191668.162913922,0.0,1.0
2012-08-16,34.19,34.21,33.88,33.95,95200,26.9369906900953,26.9527479236081,26.6927535706473,26.747903887942,120833.393657326,0.0,1.0
2012-08-17,34.18,34.21,33.95,34.01,133434,26.9291120733389,26.9527479236081,26.747903887942,26.7951755884803,169362.216904113,0.0,1.0
2012-08-20,34.29,34.33,33.92,33.93,38191,27.0157768576592,27.0472913246848,26.7242680376728,26.7321466544292,48474.245138308,0.0,1.0
2012-08-21,34.52,34.68,34.3,34.3,108872,27.1969850430562,27.3230429111584,27.0236554744156,27.0236554744156,138186.693637188,0.0,1.0
2012-08-22,33.89,34.05,33.77,33.78,100972,26.8975976063134,27.0245853790195,26.8023567767838,26.8102935125779,127221.067475439,0.25,1.0
2012-08-23,33.33,33.84,33.28,33.81,79840,26.453140401842,26.8579139273427,26.4134567228713,26.8341037199603,100595.511896754,0.0,1.0
2012-08-24,33.24,33.34,32.95,33.29,65513,26.3817097796948,26.4610771376361,26.151544441665,26.4213934586655,82544.0101564635,0.0,1.0
2012-08-27,33.86,34.0,33.14,33.31,105156,26.873787398931,26.9849017000488,26.3023424217535,26.4372669302537,132492.756124938,0.0,1.0
2012-08-28,34.67,34.75,33.5,33.52,242754,27.5166629982557,27.5801568846087,26.5880649103422,26.6039383819305,305861.258704717,0.0,1.0
2012-08-29,34.76,34.91,34.59,34.59,56015,27.5880936204029,27.7071446573148,27.4531691119026,27.4531691119026,70576.8737336757,0.0,1.0
2012-08-30,34.56,34.7,34.42,34.67,35239,27.4293589045202,27.5404732056381,27.3182446034024,27.5166629982557,44399.8652771758,0.0,1.0
2012-08-31,34.14,34.61,34.08,34.55,157567,27.0960160011667,27.4690425834909,27.0483955864019,27.4214221687261,198528.720228405,0.0,1.0
2012-09-04,34.17,34.31,33.82,33.97,177987,27.1198262085491,27.2309405096669,26.8420404557545,26.9610914926664,224257.18156272,0.0,1.0
2012-09-05,34.23,34.3299,34.08,34.26,32518,27.1674466233139,27.2467346138973,27.0483955864019,27.1912568306963,40971.5037056443,0.0,1.0
2012-09-06,35.29,35.52,34.42,34.42,123074,28.0087406174919,28.1912855407569,27.3182446034024,27.3182446034024,155068.787965695,0.0,1.0
2012-09-07,36.35,36.4,35.5,35.54,237959,28.8500346116699,28.8897182906405,28.1754120691686,28.2071590123452,299819.73215731,0.0,1.0
2012-09-10,36.02,36.43,36.01,36.35,75436,28.5881223304635,28.9135284980229,28.5801855946694,28.8500346116699,95046.6312054551,0.0,1.0
2012-09-11,36.3,36.53,36.11,36.24,40747,28.8103509326992,28.9928958559642,28.6595529526107,28.7627305179344,51339.7460327785,0.0,1.0
2012-09-12,36.31,36.55,36.11,36.51,42236,28.8182876684933,29.0087693275525,28.6595529526107,28.977022384376,53215.8321702318,0.0,1.0
2012-09-13,37.09,37.14,35.93,35.98,109215,29.4373530604356,29.4770367394063,28.5166917083163,28.556375387287,137606.949296142,0.0,1.0
2012-09-14,37.16,37.33,36.92,36.94,164967,29.4929102109945,29.6278347194948,29.3024285519354,29.3183020235236,207852.452543485,0.0,1.0
2012-09-17,36.99,37.19,36.87,37.17,58617,29.3579857024943,29.5167204183769,29.2627448729647,29.5008469467887,73855.2996098701,0.0,1.0
2012-09-18,36.89,36.97,36.63,36.71,78076,29.278618344553,29.342112230906,29.0722632139056,29.1357571002586,98372.9357070511,0.0,1.0
2012-09-19,37.08,37.31,36.78,36.88,47343,29.4294163246415,29.6119612479065,29.1913142508175,29.2706816087589,59650.4674314632,0.0,1.0
2012-09-20,37.0,37.23,36.8,36.97,81377,29.3659224382884,29.5484673615535,29.2071877224058,29.342112230906,102532.076297873,0.0,1.0
2012-09-21,36.85,37.32,36.75,37.3,94576,29.2468714013765,29.6198979837007,29.1675040434351,29.6040245121124,119162.338842026,0.0,1.0
2012-09-24,36.62,36.79,36.55,36.67,96568,29.0643264781114,29.1992509866117,29.0087693275525,29.1040101570821,121672.18678414,0.0,1.0
2012-09-25,37.12,38.55,37.11,38.48,644753,29.461163267818,30.5961164863789,29.4532265320239,30.54055933582,812365.456938475,0.0,1.0
2012-09-26,37.09,37.66,36.88,37.56,481839,29.4373530604356,29.8897470007011,29.2706816087589,29.8103796427598,607099.710130512,0.0,1.0
2012-09-27,36.78,37.13,36.75,37.02,201199,29.1913142508175,29.4691000036122,29.1675040434351,29.3817959098767,253503.461900238,0.0,1.0
2012-09-28,36.76,37.16,36.73,37.16,150751,29.1754407792293,29.4929102109945,29.1516305718469,29.4929102109945,189940.80678792,0.0,1.0
2012-10-01,36.53,37.25,36.48,37.06,136148,28.9928958559642,29.5643408331417,28.9532121769936,29.4135428530532,171541.555031554,0.0,1.0
2012-10-02,36.55,36.87,36.44,36.71,72577,29.0087693275525,29.2627448729647,28.921465233817,29.1357571002586,91444.3946258857,0.0,1.0
2012-10-03,37.1,37.26,36.9,37.22,175375,29.4452897962298,29.5722775689359,29.2865550803471,29.5405306257593,220966.156048262,0.0,1.0
2012-10-04,37.84,37.98,37.66,37.94,358188,30.0326082449955,30.1437225461134,29.8897470007011,30.1119756029368,451303.923037006,0.0,1.0
2012-10-05,38.08,38.7,37.96,38.68,150999,30.2230899040547,30.7151675232909,30.1278490745251,30.6992940517026,190253.277816858,0.0,1.0
2012-10-08,37.98,38.2407,37.93,38.03,121360,30.1437225461134,30.3506332482664,30.1040388671427,30.183406225084,152909.20996731,0.0,1.0
2012-10-09,37.72,38.09,37.66,38.03,43154,29.9373674154659,30.2310266398488,29.8897470007011,30.183406225084,54372.4789628323,0.0,1.0
2012-10-10,37.51,37.91,37.46,37.8,76560,29.7706959637892,30.0881653955545,29.7310122848185,30.000861301819,96462.830546286,0.0,1.0
2012-10-11,37.77,38.11,37.7,37.74,65738,29.9770510944366,30.2469001114371,29.9214939438777,29.9532408870542,82827.502017395,0.0,1.0
2012-10-12,37.71,38.12,37.5,38.02,121203,29.9294306796718,30.2548368472312,29.762759227995,30.1754694892899,152711.395646572,0.0,1.0
2012-10-15,38.23,38.28,37.95,37.95,79251,30.3421409409667,30.3818246199373,30.119912338731,30.119912338731,99853.3932030266,0.0,1.0
2012-10-16,38.86,38.98,38.71,38.74,75816,30.842155295997,30.9373961255266,30.723104259085,30.7469144664674,95525.4174594727,0.0,1.0
2012-10-17,39.57,39.94,39.22,39.22,206709,31.4056635373804,31.6993227617632,31.1278777845857,31.1278777845857,260445.862583493,0.0,1.0
2012-10-18,39.87,40.17,39.65,39.65,171081,31.6437656112043,31.8818676850283,31.4691574237334,31.4691574237334,215555.871377863,0.0,1.0
2012-10-19,39.21,39.63,39.0,39.63,41233,31.1199410487916,31.4532839521452,30.9532695971148,31.4532839521452,51952.0884523905,0.0,1.0
2012-10-22,39.54,39.61,39.23,39.51,101897,31.381853329998,31.4374104805569,31.1358145203799,31.3580431226156,128386.534014824,0.0,1.0
2012-10-23,38.74,38.99,38.65,38.94,57105,30.7469144664674,30.9453328613207,30.6754838443202,30.90564918235,71950.2343044106,0.0,1.0
2012-10-24,38.77,39.18,38.74,39.13,63670,30.7707246738498,31.0961308414092,30.7469144664674,31.0564471624386,80221.8968244781,0.0,1.0
2012-10-25,40.13,40.53,40.03,40.32,383573,31.8501207418518,32.167590173617,31.7707533839104,32.0009187219403,483288.104769208,0.0,1.0
2012-10-26,39.68,40.3,39.55,40.29,319871,31.4929676311158,31.985045250352,31.3897900657921,31.9771085145579,403025.889102287,0.0,1.0
2012-10-31,39.53,40.41,39.45,40.28,177783,31.3739165942038,32.0723493440874,31.3104227078508,31.9691717787637,224000.148942142,0.0,1.0
2012-11-01,40.31,40.38,39.8,39.83,184795,31.9929819861461,32.0485391367051,31.5882084606454,31.6120186680278,232835.015292594,0.0,1.0
2012-11-02,40.3,40.77,40.22,40.67,114398,31.985045250352,32.3580718326762,31.9215513639989,32.2787044747349,144137.341808177,0.0,1.0
2012-11-05,40.04,40.13,39.36,39.98,120569,31.7786901197046,31.8501207418518,31.2389920857036,31.7310697049398,151912.578580658,0.0,1.0
2012-11-06,40.44,40.45,40.13,40.19,36771,32.0961595514698,32.104096287264,31.8501207418518,31.8977411566166,46330.1298591627,0.0,1.0
2012-11-07,40.05,40.26,39.74,40.1,88067,31.7866268554987,31.9532983071755,31.5405880458806,31.8263105344694,110961.234296235,0.0,1.0
2012-11-08,39.81,40.39,39.76,40.22,126624,31.5961451964395,32.0564758724992,31.5564615174689,31.9215513639989,159541.659549281,0.0,1.0
2012-11-09,40.5,40.63,39.75,39.8,171866,32.1437799662346,32.2469575315584,31.5485247816747,31.5882084606454,216544.942981557,0.0,1.0
2012-11-12,39.95,40.62,39.68,40.56,87920,31.7072594975574,32.2390207957642,31.4929676311158,32.1914003809994,110776.01961376,0.0,1.0
2012-11-13,39.66,39.92,39.56,39.56,188229,31.4770941595276,31.683449290175,31.3977268015862,31.3977268015862,237161.731072321,0.0,1.0
2012-11-14,39.04,39.89,38.95,39.69,76108,30.9850165402914,31.6596390827926,30.9135859181442,31.5009043669099,95893.3268967704,0.0,1.0
2012-11-15,38.47,38.84,38.25,38.55,149886,30.5326226000258,30.8262818244087,30.3580144125549,30.5961164863789,188850.938078117,0.0,1.0
2012-11-16,38.6,39.18,38.39,39.15,171871,30.6358001653496,31.0961308414092,30.4691287136728,31.0723206340268,216551.242800689,0.0,1.0
2012-11-19,39.75,39.84,39.32,39.32,92855,31.5485247816747,31.6199554038219,31.2072451425271,31.2072451425271,116993.941096858,0.0,1.0
2012-11-20,39.78,39.91,39.5,39.64,94124,31.7707533839104,31.8745793753611,31.5471281715551,31.6589407777328,117852.185459857,0.25,1.0
2012-11-21,39.81,40.05,39.77,40.02,91601,31.7947132280914,31.9863919815388,31.7627667691835,31.9624321373579,114693.149890659,0.0,1.0
2012-11-23,40.61,40.71,40.46,40.48,33425,32.4336424062494,32.5135085535192,32.3138431853448,32.3298164147988,41851.2738408454,0.0,1.0
2012-11-26,40.22,40.41,40.09,40.38,78270,32.1221644318974,32.2739101117099,32.0183384404467,32.249950267529,98001.4720575307,0.0,1.0
2012-11-27,39.89,40.68,39.85,40.38,128296,31.8586061459072,32.4895487093383,31.8266596869993,32.249950267529,160638.774231416,0.0,1.0
2012-11-28,40.41,40.41,39.82,39.87,56645,32.2739101117099,32.2739101117099,31.8026998428183,31.8426329164532,70924.9186750841,0.0,1.0
2012-11-29,40.46,40.77,40.36,40.66,77515,32.3138431853448,32.5614282418811,32.233977038075,32.4735754798843,97056.1403671841,0.0,1.0
2012-11-30,40.5,40.78,40.31,40.65,47164,32.3457896442527,32.569414856608,32.1940439644402,32.4655888651574,59053.806415247,0.0,1.0
2012-12-03,40.35,40.71,40.28,40.67,78147,32.2259904233481,32.5135085535192,32.1700841202592,32.4815620946113,97847.4643781762,0.0,1.0
2012-12-04,39.51,39.92,39.29,39.89,89303,31.5551147862821,31.8825659900881,31.3794092622886,31.8586061459072,111815.835686133,0.0,1.0
2012-12-05,38.92,39.15,38.52,38.95,113321,31.4832352537393,31.6692872606345,31.1596665460955,31.5075029068126,140088.948434109,0.5,1.0
2012-12-06,39.24,39.24,38.91,39.1,34235,31.7420902198543,31.7420902198543,31.4751460360482,31.628841172179,42321.7686893137,0.0,1.0
2012-12-07,39.46,39.5,39.21,39.28,31342,31.9200530090584,31.9524098798228,31.717822566781,31.7744470906187,38745.4030746449,0.0,1.0
2012-12-10,39.4,39.54,39.2,39.25,90741,31.8715177029118,31.9847667505872,31.7097333490899,31.7501794375454,112175.247922799,0.0,1.0
2012-12-11,39.45,39.7,39.32,39.59,43542,31.9119637913673,32.1141942336447,31.8068039613831,32.0252128390426,53827.2076024564,0.0,1.0
2012-12-12,39.62,39.95,39.59,39.84,105490,32.0494804921159,32.316424675922,32.0252128390426,32.22744328132,130408.160626134,0.0,1.0
2012-12-13,39.38,40.05,39.29,39.71,48139,31.8553392675296,32.397316852833,31.7825363083098,32.1222834513358,59510.0809970753,0.0,1.0
2012-12-14,39.53,39.74,39.46,39.66,31398,31.9766775328961,32.146551104409,31.9200530090584,32.0818373628803,38814.6310298545,0.0,1.0
2012-12-17,40.27,40.44,39.78,39.78,64838,32.575279642037,32.7127963427856,32.1789079751734,32.1789079751734,80153.6099978888,0.0,1.0
2012-12-18,41.12,41.25,40.73,40.8,370277,33.2628631457801,33.3680229757643,32.9473836558274,33.004008179665,457741.42091348,0.0,1.0
2012-12-19,40.94,41.8,40.94,41.77,320228,33.1172572273404,33.8129299487745,33.1172572273404,33.7886622957012,395870.172158362,0.0,1.0
2012-12-20,38.75,39.67,38.47,39.37,452471,31.3457185529907,32.0899265805714,31.1192204576401,31.8472500498385,559350.75217241,0.0,1.0
2012-12-21,39.26,39.91,39.05,39.65,632572,31.7582686552365,32.2840678051576,31.5883950837235,32.0737481451892,781994.037193998,0.0,1.0
2012-12-24,39.03,39.21,38.85,39.02,79595,31.5722166483413,31.717822566781,31.4266107299016,31.5641274306502,98396.4124091113,0.0,1.0
2012-12-26,38.56,39.09,38.46,39.01,53246,31.1920234168599,31.6207519544879,31.111131239949,31.5560382129592,65823.423269496,0.0,1.0
2012-12-27,38.71,39.12,38.28,38.93,215374,31.3133616822263,31.6450196075612,30.9655253215093,31.4913244714304,266248.243309252,0.0,1.0
2012-12-28,38.08,38.58,38.05,38.34,66877,30.8037409676874,31.2082018522421,30.7794733146141,31.0140606276558,82674.2492956105,0.0,1.0
2012-12-31,38.75,38.87,38.11,38.18,83950,31.3457185529907,31.4427891652838,30.8280086207607,30.8846331445983,103780.122140146,0.0,1.0
2013-01-02,39.36,39.48,38.86,39.41,159625,31.8391608321475,31.9362314444406,31.4346999475927,31.8796069206029,197330.577684583,0.0,1.0
2013-01-03,38.73,39.0,38.63,38.82,127585,31.3295401176085,31.5479489952681,31.2486479406976,31.4023430768284,157722.297596789,0.0,1.0
2013-01-04,38.81,38.88,38.4,38.4,116772,31.3942538591373,31.4508783829749,31.0625959338024,31.0625959338024,144355.121173902,0.0,1.0
2013-01-07,38.6,38.76,38.44,38.61,101023,31.2243802876243,31.3538077706818,31.0949528045668,31.2324695053154,124885.99498468,0.0,1.0
2013-01-08,39.0,39.43,38.83,39.41,289105,31.5479489952681,31.8957853559851,31.4104322945195,31.8796069206029,357395.499837126,0.0,1.0
2013-01-09,38.92,39.07,38.77,38.93,161072,31.4832352537393,31.6045735191057,31.3618969883729,31.4913244714304,199119.37859866,0.0,1.0
2013-01-10,39.11,39.475,38.78,39.42,126663,31.6369303898701,31.932186835595,31.369986206064,31.887696138294,156582.508762802,0.0,1.0
2013-01-11,38.88,39.01,38.7,38.94,58037,31.4508783829749,31.5560382129592,31.3052724645352,31.4994136891215,71746.1220803768,0.0,1.0
2013-01-14,39.22,39.34,39.14,39.2,74270,31.7259117844721,31.8229823967653,31.6611980429434,31.7097333490899,91813.5755967673,0.0,1.0
2013-01-15,39.58,39.64,39.38,39.54,84069,32.0171236213515,32.0656589274981,31.8553392675296,31.9847667505872,103927.231544966,0.0,1.0
2013-01-16,40.04,40.44,39.8,40.37,370350,32.3892276351419,32.7127963427856,32.1950864105556,32.656171818948,457831.664497949,0.0,1.0
2013-01-17,40.33,40.42,40.09,40.4,499567,32.6238149481836,32.6966179074035,32.4296737235973,32.6804394720213,617571.462503706,0.0,1.0
2013-01-18,40.77,41.42,40.59,41.35,219268,32.9797405265918,33.5055396765129,32.8341346081521,33.4489151526752,271062.058623292,0.0,1.0
2013-01-22,40.6,41.08,40.42,41.03,280728,32.8422238258432,33.2305062750157,32.6966179074035,33.1900601865602,347039.739465857,0.0,1.0
2013-01-23,40.9,41.05,40.71,41.05,148313,33.084900356576,33.2062386219424,32.9312052204452,33.2062386219424,183346.530732238,0.0,1.0
2013-01-24,41.07,41.2,40.81,40.97,252444,33.2224170573246,33.3275768873088,33.0120973973561,33.1415248804136,312074.677231053,0.0,1.0
2013-01-25,41.31,41.33,41.03,41.33,68350,33.4165582819109,33.432736717293,33.1900601865602,33.432736717293,84495.1917603209,0.0,1.0
2013-01-28,41.11,41.35,40.93,41.35,105114,33.254773928089,33.4489151526752,33.1091680096493,33.4489151526752,129943.344355441,0.0,1.0
2013-01-29,40.79,41.18,40.72,41.14,75716,32.9959189619739,33.3113984519266,32.9392944381363,33.2790415811623,93601.1402973588,0.0,1.0
2013-01-30,40.93,41.17,40.85,41.02,71385,33.1091680096493,33.3033092342355,33.0444542681205,33.1819709688691,88247.0996899855,0.0,1.0
2013-01-31,40.38,40.79,40.25,40.77,395013,32.6642610366391,32.9959189619739,32.5591012066549,32.9797405265918,488320.397700361,0.0,1.0
2013-02-01,40.69,40.79,40.43,40.65,198029,32.915026785063,32.9959189619739,32.7047071250946,32.8826699142986,244806.120396556,0.0,1.0
2013-02-04,40.24,41.18,40.0,40.93,515640,32.5510119889638,33.3113984519266,32.3568707643775,33.1091680096493,637441.121862353,0.0,1.0
2013-02-05,40.16,40.39,40.03,40.28,165216,32.486298247435,32.6723502543302,32.3811384174508,32.5833688597281,204242.247284173,0.0,1.0
2013-02-06,40.5,40.6,40.26,40.42,119238,32.7613316489322,32.8422238258432,32.5671904243459,32.6966179074035,147403.623630097,0.0,1.0
2013-02-07,40.81,40.89,40.42,40.89,149411,33.0120973973561,33.0768111388849,32.6966179074035,33.0768111388849,184703.893139742,0.0,1.0
2013-02-08,40.93,41.16,40.83,41.1,98005,33.1091680096493,33.2952200165444,33.0282758327383,33.2466847103979,121155.102684276,0.0,1.0
2013-02-11,40.52,40.66,40.38,40.59,86836,32.7775100843144,32.8907591319897,32.6642610366391,32.8341346081521,107347.834260413,0.0,1.0
2013-02-12,41.0,41.19,40.83,40.92,114760,33.1657925334869,33.3194876696177,33.0282758327383,33.1010787919582,141867.859640299,0.0,1.0
2013-02-13,39.38,40.62,38.96,40.54,289362,31.8553392675296,32.8584022612253,31.5155921245037,32.7936885196966,357713.206703,0.0,1.0
2013-02-14,39.06,39.16,38.68,38.81,237819,31.5964843014146,31.6773764783256,31.289094029153,31.3942538591373,293995.054999968,0.0,1.0
2013-02-15,38.67,39.08,38.61,38.78,160083,31.2810048114619,31.6126627367968,31.2324695053154,31.369986206064,197896.763461119,0.0,1.0
2013-02-19,38.33,38.5,37.91,38.36,242383,31.0059714099647,31.1434881107133,30.6662242669388,31.030239063038,299637.133349552,0.0,1.0
2013-02-20,37.38,38.14,37.38,38.04,121369,30.4397261715881,31.0586184104968,30.4397261715881,30.9771852211667,149041.196836867,0.25,1.0
2013-02-21,37.0,37.24,36.61,36.99,185468,30.1302800521338,30.325719706526,29.8126906137464,30.1221367332008,227754.80307937,0.0,1.0
2013-02-22,36.92,37.09,36.67,37.0,218703,30.0651335006697,30.2035699225309,29.8615505273445,30.1302800521338,268567.400833931,0.0,1.0
2013-02-25,36.09,36.79,36.05,36.51,388214,29.38923802923,29.9592703545406,29.3566647534979,29.7312574244163,476726.999388867,0.0,1.0
2013-02-26,36.4,36.59,36.21,36.49,138350,29.6416809161532,29.7964039758804,29.4869578564261,29.7149707865503,169893.873908334,0.0,1.0
2013-02-27,37.32,37.36,36.91,36.97,101612,30.3908662579901,30.4234395337221,30.0569901817367,30.1058500953348,124779.590282426,0.0,1.0
2013-02-28,37.58,37.9,37.43,37.45,81416,30.6025925502483,30.8631787561046,30.4804427662532,30.4967294041192,99978.8914934651,0.0,1.0
2013-03-01,37.62,37.86,37.26,37.4,70709,30.6351658259803,30.8306054803726,30.342006344392,30.4560128094541,86830.6897736494,0.0,1.0
2013-03-04,37.99,38.0,37.69,37.86,122152,30.9364686265017,30.9446119454347,30.6921690585114,30.8306054803726,150002.721255156,0.0,1.0
2013-03-05,38.06,38.4,38.03,38.32,120316,30.9934718590327,31.2703447027551,30.9690419022337,31.205198151291,147748.112274341,0.0,1.0
2013-03-06,37.98,38.29,37.96,38.27,84392,30.9283253075687,31.180768194492,30.9120386697027,31.1644815566259,103633.421083282,0.0,1.0
2013-03-07,37.95,38.3,37.95,38.04,55402,30.9038953507696,31.188911513425,30.9038953507696,30.9771852211667,68033.6855964548,0.0,1.0
2013-03-08,37.53,37.98,37.43,37.81,135316,30.5618759555833,30.9283253075687,30.4804427662532,30.7898888857075,166168.120287532,0.0,1.0
2013-03-11,37.34,37.54,37.1,37.21,201480,30.4071528958561,30.5700192745163,30.2117132414639,30.301289749727,247417.547633185,0.0,1.0
2013-03-12,37.12,37.29,37.01,37.29,79049,30.2279998793299,30.366436301191,30.1384233710668,30.366436301191,97072.2142289835,0.0,1.0
2013-03-13,37.27,37.32,36.7,36.76,247734,30.350149663325,30.3908662579901,29.8859804841435,29.9348403977416,304217.484342661,0.0,1.0
2013-03-14,37.12,37.44,36.44,36.81,384978,30.2279998793299,30.4885860851862,29.6742541918853,29.9755569924066,472753.189660155,0.0,1.0
2013-03-15,36.13,36.37,34.67,35.16,562881,29.421811304962,29.6172509593542,28.2328867407427,28.6319093684601,691218.168698206,0.0,1.0
2013-03-18,35.04,35.53,34.82,34.9,323881,28.534189541264,28.9332121689814,28.3550365247378,28.4201830762019,397726.041021359,0.0,1.0
2013-03-19,34.36,34.87,34.19,34.76,214453,27.9804438538194,28.3957531194028,27.8420074319582,28.3061766111397,263348.398563526,0.0,1.0
2013-03-20,34.72,34.86,34.53,34.66,149173,28.2736033354077,28.3876098004698,28.1188802756805,28.2247434218096,183184.523690118,0.0,1.0
2013-03-21,34.57,34.81,33.97,34.12,260555,28.1514535514126,28.3468932058048,27.662854415432,27.7850041994271,319961.679191802,0.0,1.0
2013-03-22,34.9,35.08,34.4,34.4,210789,28.4201830762019,28.566762816996,28.0130171295514,28.0130171295514,258849.004606171,0.0,1.0
2013-03-25,34.39,35.02,34.16,34.86,158853,28.0048738106184,28.517902903398,27.8175774751592,28.3876098004698,195071.568861298,0.0,1.0
2013-03-26,34.46,34.63,34.16,34.38,243183,28.0618770431495,28.2003134650106,27.8175774751592,27.9967304916854,298628.853911458,0.0,1.0
2013-03-27,34.32,34.48,34.14,34.17,64155,27.9478705780873,28.0781636810155,27.8012908372932,27.8257207940922,78782.374272419,0.0,1.0
2013-03-28,35.03,35.2,34.75,34.75,129003,28.526046222331,28.6644826441921,28.2980332922067,28.2980332922067,158415.752915047,0.0,1.0
2013-04-01,34.73,35.1,34.656,34.9,71497,28.2817466543407,28.583049454862,28.2214860942364,28.4201830762019,87798.3541946089,0.0,1.0
2013-04-02,34.9,35.1,34.76,34.81,84257,28.4201830762019,28.583049454862,28.3061766111397,28.3468932058048,103467.641011163,0.0,1.0
2013-04-03,34.37,34.94,33.98,34.77,187929,27.9885871727524,28.4527563519339,27.670997734365,28.3143199300727,230776.912394067,0.0,1.0
2013-04-04,33.83,33.88,33.42,33.8,225372,27.5488479503699,27.5895645450349,27.2149718741165,27.5244179935709,276756.936396595,0.0,1.0
2013-04-05,34.3,34.3,33.32,33.32,124560,27.9315839402213,27.9315839402213,27.1335386847864,27.1335386847864,152959.74654154,0.0,1.0
2013-04-08,34.43,34.43,34.07,34.09,185467,28.0374470863504,28.0374470863504,27.7442876047621,27.7605742426281,227753.575078836,0.0,1.0
2013-04-09,34.54,34.64,34.31,34.41,148463,28.1270235946135,28.2084567839436,27.9397272591543,28.0211604484844,182312.643310827,0.0,1.0
2013-04-10,34.87,35.0,34.68,34.68,64400,28.3957531194028,28.501616265532,28.2410300596757,28.2410300596757,79083.2344033011,0.0,1.0
2013-04-11,34.93,35.05,34.86,35.03,68432,28.4446130330009,28.542332860197,28.3876098004698,28.526046222331,84034.5325572468,0.0,1.0
2013-04-12,34.82,34.83,34.58,34.58,66744,28.3550365247378,28.3631798436708,28.1595968703456,28.1595968703456,81961.6676554957,0.0,1.0
2013-04-15,34.06,34.73,34.03,34.52,108775,27.7361442858291,28.2817466543407,27.7117143290301,28.1107369567475,133575.758108992,0.0,1.0
2013-04-16,34.51,34.76,34.43,34.71,219591,28.1025936378145,28.3061766111397,28.0374470863504,28.2654600164747,269657.865308312,0.0,1.0
2013-04-17,34.67,34.82,34.34,34.72,271171,28.2328867407427,28.3550365247378,27.9641572159534,28.2736033354077,332998.132863005,0.0,1.0
2013-04-18,34.94,35.31,34.75,35.31,350107,28.4527563519339,28.7540591524552,28.2980332922067,28.7540591524552,429931.583031623,0.0,1.0
2013-04-19,34.89,35.25,34.75,35.2,327973,28.4120397572689,28.7051992388572,28.2980332922067,28.6644826441921,402751.019207357,0.0,1.0
2013-04-22,34.66,34.97,34.42,34.9,122627,28.2247434218096,28.4771863087329,28.0293037674174,28.4201830762019,150586.021508907,0.0,1.0
2013-04-23,35.14,35.15,34.88,34.95,776398,28.6156227305941,28.6237660495271,28.4038964383358,28.4608996708669,953417.158761709,0.0,1.0
2013-04-24,34.91,35.43,34.83,35.27,110672,28.4283263951349,28.8517789796513,28.3631798436708,28.7214858767232,135905.275122393,0.0,1.0
2013-04-25,36.24,36.55,35.71,35.85,236169,29.5113878132251,29.7638307001484,29.0797919097756,29.1937983748377,290015.65816449,0.0,1.0
2013-04-26,36.18,36.48,36.01,36.48,106068,29.462527899627,29.7068274676173,29.3240914777659,29.7068274676173,130251.560662878,0.0,1.0
2013-04-29,36.49,36.6,36.04,36.21,105547,29.7149707865503,29.8045472948134,29.3485214345649,29.4869578564261,129611.772384553,0.0,1.0
2013-04-30,36.13,36.34,35.95,36.31,86821,29.421811304962,29.5928210025552,29.2752315641678,29.5683910457562,106616.234380885,0.0,1.0
2013-05-01,35.67,36.23,35.62,36.19,87454,29.0472186340436,29.5032444942921,29.0065020393785,29.47067121856,107393.558719042,0.0,1.0
2013-05-02,36.17,36.23,35.86,35.91,79015,29.454384580694,29.5032444942921,29.2019416937707,29.2426582884358,97030.4622108204,0.0,1.0
2013-05-03,36.88,37.12,36.63,36.7,172944,30.0325602249377,30.2279998793299,29.8289772516124,29.8859804841435,212375.324388889,0.0,1.0
2013-05-06,36.69,37.05,36.57,36.9,61243,29.8778371652105,30.1709966467988,29.7801173380144,30.0488468628037,75206.4367167913,0.0,1.0
2013-05-07,37.12,37.17,36.82,36.93,84674,30.2279998793299,30.2687164739949,29.9837003113396,30.0732768196027,103979.71723393,0.0,1.0
2013-05-08,37.28,37.36,37.13,37.14,144855,30.358292982258,30.4234395337221,30.2361431982629,30.2442865171959,177882.017383388,0.0,1.0
2013-05-09,36.92,37.24,36.82,37.17,101474,30.0651335006697,30.325719706526,29.9837003113396,30.2687164739949,124610.126208704,0.0,1.0
2013-05-10,36.76,36.97,36.62,36.86,37354,29.9348403977416,30.1058500953348,29.8208339326794,30.0162735870717,45870.7319549829,0.0,1.0
2013-05-13,36.28,36.42,36.14,36.31,57033,29.5439610889571,29.6579675540193,29.429954623895,29.5683910457562,70036.5544677557,0.0,1.0
2013-05-14,36.54,36.55,36.15,36.15,149950,29.7556873812154,29.7638307001484,29.438097942828,29.438097942828,184138.680105201,0.0,1.0
2013-05-15,36.39,36.58,36.31,36.48,52412,29.6335375972202,29.7882606569474,29.5683910457562,29.7068274676173,64361.9639991586,0.0,1.0
2013-05-16,36.42,36.78,36.38,36.61,169696,29.6579675540193,29.9511270356076,29.6253942782872,29.8126906137464,208386.778653766,0.0,1.0
2013-05-17,36.38,36.53,36.17,36.52,124585,29.6253942782872,29.7475440622824,29.454384580694,29.7394007433493,152990.446554895,0.0,1.0
2013-05-20,36.88,36.95,36.55,36.55,91730,30.0325602249377,30.0895634574687,29.7638307001484,29.7638307001484,112644.489003335,0.0,1.0
2013-05-21,34.78,35.11,33.96,33.97,506329,28.3224632490058,28.5911927737951,27.654711096499,27.662854415432,621772.282487406,0.0,1.0
2013-05-22,34.03,34.43,33.878,34.01,508637,27.9152973023553,28.2434230420245,27.790609521281,27.8988910153718,620051.326071301,0.25,1.0
2013-05-23,33.97,34.03,33.5,33.55,384071,27.8660784414049,27.9152973023553,27.4805306972936,27.5215464147523,468199.782665301,0.0,1.0
2013-05-24,33.94,34.08,33.74,33.81,108378,27.8414690109297,27.9563130198139,27.6774061410951,27.7348281455372,132117.645033601,0.0,1.0
2013-05-28,33.97,34.14,33.85,33.85,165213,27.8660784414049,28.0055318807643,27.7676407195042,27.7676407195042,201402.060279173,0.0,1.0
2013-05-29,34.04,34.23,33.76,33.85,162736,27.923500445847,28.0793601721899,27.6938124280786,27.7676407195042,198382.486133607,0.0,1.0
2013-05-30,34.35,34.59,33.86,33.98,189536,28.1777978940906,28.3746733378921,27.7758438629959,27.8742815848966,231052.888677485,0.0,1.0
2013-05-31,33.96,34.41,33.96,34.17,112238,27.8578752979132,28.227016755041,27.8578752979132,28.0301413112395,136823.158235816,0.0,1.0
2013-06-03,33.38,33.6699,33.12,33.54,153382,27.3820929753929,27.6199021052181,27.1688112446079,27.5133432712605,186979.540409896,0.0,1.0
2013-06-04,33.05,33.27,32.94,33.14,222144,27.1113892401658,27.2918583969839,27.0211546617568,27.1852175315914,270803.503832366,0.0,1.0
2013-06-05,33.07,33.23,33.01,33.08,162933,27.1277955271493,27.2590458230169,27.0785766661989,27.135998670641,198622.637973201,0.0,1.0
2013-06-06,33.29,33.3,32.93,32.98,93844,27.3082646839673,27.316467827459,27.0129515182651,27.0539672357237,114400.046877901,0.0,1.0
2013-06-07,33.52,33.55,33.1,33.29,56637,27.4969369842771,27.5215464147523,27.1524049576245,27.3082646839673,69043.0443611067,0.0,1.0
2013-06-10,33.32,33.57,33.27,33.44,60147,27.3328741144425,27.5379527017357,27.2918583969839,27.4313118363433,73321.891858458,0.0,1.0
2013-06-11,33.04,33.22,32.91,32.97,35656,27.1031860966741,27.2508426795252,26.9965452312816,27.045764092232,43466.2639218112,0.0,1.0
2013-06-12,33.75,34.03,33.69,33.9,210587,27.6856092845869,27.9152973023553,27.6363904236365,27.8086564369628,256715.002257753,0.0,1.0
2013-06-13,35.02,35.05,34.08,34.17,122288,28.7274085080365,28.7520179385117,27.9563130198139,28.0301413112395,149074.55918977,0.0,1.0
2013-06-14,34.95,35.16,34.89,35.0,72602,28.6699865035944,28.8422525169207,28.620767642644,28.711002221053,88505.0957272644,0.0,1.0
2013-06-17,34.83,35.3,34.68,35.14,95514,28.5715487816936,28.9570965258049,28.4485016293177,28.8258462299373,116435.851812539,0.0,1.0
2013-06-18,35.26,35.33,34.85,34.9,47622,28.924283951838,28.9817059562801,28.5879550686771,28.6289707861358,58053.3548486789,0.0,1.0
2013-06-19,34.69,35.3,34.61,35.3,108258,28.4567047728094,28.9570965258049,28.3910796248756,28.9570965258049,131971.359649076,0.0,1.0
2013-06-20,34.28,34.65,34.14,34.57,125699,28.1203758896485,28.4238921988425,28.0055318807643,28.3582670509087,153232.721244889,0.0,1.0
2013-06-21,34.2,34.56,33.99,34.39,109296,28.0547507417147,28.350063907417,27.8824847283884,28.2106104680576,133236.728225215,0.0,1.0
2013-06-24,34.08,34.28,33.43,33.86,89197,27.9563130198139,28.1203758896485,27.4231086928515,27.7758438629959,108735.145362177,0.0,1.0
2013-06-25,35.6,35.69,34.71,35.08,183017,29.2031908305568,29.2770191219824,28.4731110597929,28.7766273689869,223105.935163174,0.0,1.0
2013-06-26,35.6,35.81,35.46,35.68,68393,29.2031908305568,29.3754568438831,29.0883468216726,29.2688159784907,83374.135865056,0.0,1.0
2013-06-27,35.09,35.51,35.07,35.16,96077,28.7848305124786,29.1293625391312,28.7684242254952,28.8422525169207,117122.174074934,0.0,1.0
2013-06-28,35.06,35.18,34.67,34.79,130454,28.7602210820034,28.8586588039042,28.440298485826,28.5387362077267,159029.279606685,0.0,1.0
2013-07-01,35.37,35.61,35.26,35.34,62248,29.014518530247,29.2113939740485,28.924283951838,28.9899090997719,75883.1051325137,0.0,1.0
2013-07-02,35.66,35.79,35.51,35.51,57614,29.2524096915072,29.3590505568997,29.1293625391312,29.1293625391312,70234.0512001131,0.0,1.0
2013-07-03,35.94,35.95,35.46,35.81,83426,29.4820977092756,29.4903008527673,29.0883468216726,29.3754568438831,101700.037411404,0.0,1.0
2013-07-05,36.08,36.1599,35.79,35.96,38537,29.5969417181598,29.6624848346587,29.3590505568997,29.4985039962591,46978.3321952782,0.0,1.0
2013-07-08,36.19,36.38,36.01,36.27,66553,29.6871762965689,29.8430360229117,29.5395197137177,29.7528014445027,81131.0933023418,0.0,1.0
2013-07-09,36.29,36.45,36.2,36.45,89997,29.7692077314861,29.9004580273538,29.6953794400606,29.9004580273538,109710.38125901,0.0,1.0
2013-07-10,36.58,36.61,36.38,36.41,51352,30.0070988927463,30.0317083232215,29.8430360229117,29.8676454533869,62600.392217659,0.0,1.0
2013-07-11,37.31,37.36,36.93,37.0,74402,30.6059283676426,30.6469440851012,30.2942089149568,30.3516309193989,90699.3764951367,0.0,1.0
2013-07-12,37.3,37.32,37.09,37.26,29279,30.5977252241508,30.6141315111343,30.4254592108245,30.5649126501839,35692.4147791876,0.0,1.0
2013-07-15,37.35,37.43,37.21,37.4,51180,30.6387409416095,30.7043660895433,30.5238969327253,30.6797566590681,62390.71649984,0.0,1.0
2013-07-16,37.67,37.68,37.22,37.3,83865,30.9012415333448,30.9094446768365,30.532100076217,30.5977252241508,102235.198109791,0.0,1.0
2013-07-17,37.55,37.76,37.43,37.75,57935,30.8028038114441,30.9750698247704,30.7043660895433,30.9668666812786,70625.3646037169,0.0,1.0
2013-07-18,38.07,38.34,37.94,37.97,112978,31.229367273014,31.4508521472907,31.1227264076215,31.1473358380967,137725.251440386,0.0,1.0
2013-07-19,38.23,38.38,37.99,38.38,147181,31.3606175688817,31.4836647212576,31.1637421250802,31.4836647212576,179420.243164575,0.0,1.0
2013-07-22,38.11,38.4,38.02,38.4,66150,31.2621798469809,31.5000710082411,31.1883515555553,31.5000710082411,80639.8182193127,0.0,1.0
2013-07-23,38.42,38.52,38.23,38.41,41790,31.5164772952245,31.5985087301418,31.3606175688817,31.5082741517328,50943.8851607722,0.0,1.0
2013-07-24,38.55,38.78,38.37,38.58,74589,31.623118160617,31.8117904609268,31.4754615777659,31.6477275910922,90927.3378860214,0.0,1.0
2013-07-25,38.6,38.76,38.39,38.63,138885,31.6641338780756,31.7953841739433,31.4918678647493,31.6887433085508,169307.046914426,0.0,1.0
2013-07-26,38.97,38.99,38.71,38.86,80674,31.9676501872696,31.9840564742531,31.7543684564847,31.8774156088606,98345.2259263014,0.0,1.0
2013-07-29,38.76,38.99,38.73,38.86,78796,31.7953841739433,31.9840564742531,31.7707747434681,31.8774156088606,96055.8596584877,0.0,1.0
2013-07-30,38.51,38.73,38.38,38.67,68671,31.5903055866501,31.7707747434681,31.4836647212576,31.7215558825178,83713.0303392051,0.0,1.0
2013-07-31,38.56,38.82,38.52,38.58,56448,31.6313213041087,31.8446030348937,31.5985087301418,31.6477275910922,68812.6448804802,0.0,1.0
2013-08-01,39.34,39.41,38.88,39.07,68320,32.2711664964636,32.3285885009057,31.8938218958441,32.0496816221869,83285.1455894701,0.0,1.0
2013-08-02,39.33,39.38,39.12,39.31,23763,32.2629633529719,32.3039790704305,32.0906973396456,32.2465570659884,28968.1632705295,0.0,1.0
2013-08-05,39.37,39.74,39.2,39.69,74756,32.2957759269388,32.5992922361328,32.1563224875794,32.5582765186742,91130.9183794851,0.0,1.0
2013-08-06,39.18,39.56,39.01,39.54,104798,32.139916200596,32.4516356532817,32.0004627612366,32.4352293662982,127753.464395276,0.0,1.0
2013-08-07,38.78,39.23,38.7,39.22,58942,31.8117904609268,32.1809319180546,31.7461653129929,32.1727287745629,71852.9427888545,0.0,1.0
2013-08-08,38.64,39.02,38.57,38.95,151833,31.6969464520426,32.0086659047283,31.6395244476005,31.9512439002862,185091.239904654,0.0,1.0
2013-08-09,38.19,38.38,38.05,38.36,90814,31.3278049949147,31.4836647212576,31.2129609860305,31.4672584342741,110706.34091865,0.0,1.0
2013-08-12,38.01,38.06,37.91,37.96,55248,31.1801484120636,31.2211641295223,31.0981169771463,31.139132694605,67349.7910352319,0.0,1.0
2013-08-13,38.38,38.45,37.95,38.15,26474,31.4836647212576,31.5410867256997,31.1309295511132,31.2949924209478,32272.9939159196,0.0,1.0
2013-08-14,38.54,38.66,38.36,38.4,107918,31.6149150171253,31.713352739026,31.4672584342741,31.5000710082411,131556.884392922,0.0,1.0
2013-08-15,38.29,38.54,37.99,38.43,162833,31.409836429832,31.6149150171253,31.1637421250802,31.5246804387162,198500.733486098,0.0,1.0
2013-08-16,38.24,38.41,38.08,38.3,85145,31.3688207123734,31.5082741517328,31.2375704165057,31.4180395733238,103795.575544722,0.0,1.0
2013-08-19,37.64,38.13,37.62,38.13,120198,30.8766321028696,31.2785861339644,30.8602258158862,31.2785861339644,146526.755409296,0.0,1.0
2013-08-20,37.9,38.0,37.72,37.77,42530,31.0899138336546,31.1719452685719,30.9422572508035,30.9832729682621,51845.9783653419,0.0,1.0
2013-08-21,38.06,38.4315,37.85,37.93,72588,31.4262427168155,31.7329912499026,31.2528451611,31.3189013728012,87910.5817674392,0.25,1.0
2013-08-22,38.93,39.19,38.29,38.34,126159,32.1446040190654,32.359286707094,31.6161543254563,31.6574394577695,152789.870022571,0.0,1.0
2013-08-23,39.1,39.16,38.92,39.06,78525,32.2849734689303,32.3345156277061,32.1363469926027,32.2519453630797,95100.8215309439,0.0,1.0
2013-08-26,39.31,39.5,39.14,39.19,32014,32.4583710246457,32.615254527436,32.3180015747808,32.359286707094,38771.8268130105,0.0,1.0
2013-08-27,38.36,38.76,38.36,38.64,60878,31.6739535106948,32.0042345692004,31.6739535106948,31.9051502516487,73728.7209571576,0.0,1.0
2013-08-28,37.58,37.82,37.56,37.79,158351,31.0299054466087,31.2280740817121,31.0133913936834,31.2033030023242,191777.270808615,0.0,1.0
2013-08-29,37.71,37.82,37.49,37.5,58333,31.137246790623,31.2280740817121,30.9555922084449,30.9638492349075,70646.4975786636,0.0,1.0
2013-08-30,37.55,37.63,37.26,37.5,118839,31.0051343672208,31.0711905789219,30.7656805998041,30.9638492349075,143924.693153974,0.0,1.0
2013-09-03,37.24,37.55,37.04,37.25,207853,30.7491665468789,31.0051343672208,30.584026017626,30.7574235733415,251728.634927364,0.0,1.0
2013-09-04,36.83,37.0,36.26,36.27,318488,30.4106284619105,30.5509979117754,29.9399779535399,29.9482349800026,385717.54788599,0.0,1.0
2013-09-05,36.75,36.94,36.51,36.51,190318,30.3445722502094,30.5014557529996,30.146403615106,30.146403615106,230492.176404027,0.0,1.0
2013-09-06,36.83,37.02,36.61,36.87,87124,30.4106284619105,30.5675119647007,30.2289738797324,30.4436565677611,105514.982172072,0.0,1.0
2013-09-09,37.32,37.32,36.91,37.05,109212,30.81522275858,30.81522275858,30.4766846736117,30.5922830440887,132265.532264087,0.0,1.0
2013-09-10,38.52,38.65,38.01,38.02,177112,31.806065934097,31.9134072781114,31.3849575845023,31.3932146109649,214498.52534847,0.0,1.0
2013-09-11,38.56,38.56,38.15,38.2,104905,31.8390940399476,31.8390940399476,31.5005559549793,31.5418410872925,127049.368770502,0.0,1.0
2013-09-12,38.43,38.77,38.36,38.76,13507,31.7317526959333,32.0124915956631,31.6739535106948,32.0042345692004,16358.1890661377,0.0,1.0
2013-09-13,38.76,38.79,38.29,38.51,8312,32.0042345692004,32.0290056485884,31.6161543254563,31.7978089076344,10066.577886854,0.0,1.0
2013-09-16,38.8,39.36,38.77,39.36,90480,32.037262675051,32.499656156959,32.0124915956631,32.499656156959,109579.399326582,0.0,1.0
2013-09-17,38.99,39.09,38.91,38.91,36894,32.1941461778412,32.2767164424676,32.1280899661401,32.1280899661401,44681.9447254078,0.0,1.0
2013-09-18,39.06,39.06,38.22,38.72,61168,32.2519453630797,32.2519453630797,31.5583551402178,31.9712064633499,74079.9369806404,0.0,1.0
2013-09-19,38.85,39.01,38.76,38.84,121240,32.0785478073642,32.2106602307665,32.0042345692004,32.0702907809016,146832.519610464,0.0,1.0
2013-09-20,38.3,38.63,38.25,38.62,47279,31.6244113519189,31.8968932251861,31.5831262196057,31.8886361987235,57259.1116352945,0.0,1.0
2013-09-23,38.69,38.91,38.35,38.56,83454,31.9464353839619,32.1280899661401,31.6656964842321,31.8390940399476,101070.282840413,0.0,1.0
2013-09-24,35.71,37.04,35.61,37.04,421864,29.4858414980946,30.584026017626,29.4032712334682,30.584026017626,510915.160449923,0.0,1.0
2013-09-25,33.71,34.21,33.6,34.17,359511,27.8344362055662,28.2472875286983,27.7436089144772,28.2142594228478,435400.082131948,0.0,1.0
2013-09-26,33.92,33.97,33.54,33.62,97279,28.0078337612817,28.0491188935949,27.6940667557013,27.7601229674024,117813.598442645,0.0,1.0
2013-09-27,34.1,34.17,33.89,33.94,133108,28.1564602376093,28.2142594228478,27.9830626818938,28.024347814207,161205.732599056,0.0,1.0
2013-09-30,33.91,34.01,33.8,33.83,101751,27.9995767348191,28.0821469994455,27.90874944373,27.9335205231179,123229.591742694,0.0,1.0
2013-10-01,33.7,33.96,33.51,33.95,69191,27.8261791791036,28.0408618671323,27.6692956763134,28.0326048406696,83796.5099337478,0.0,1.0
2013-10-02,33.44,33.56,33.25,33.49,67491,27.6114964910749,27.7105808086266,27.4546129882847,27.6527816233881,81737.6573822979,0.0,1.0
2013-10-03,33.31,33.43,33.19,33.25,77139,27.5041551470605,27.6032394646122,27.4050708295088,27.4546129882847,93422.2511566444,0.0,1.0
2013-10-04,33.31,33.37,33.01,33.08,121154,27.5041551470605,27.5536973058364,27.2564443531813,27.3142435384198,146728.365893155,0.0,1.0
2013-10-07,33.11,33.24,32.99,33.03,31331,27.3390146178077,27.4463559618221,27.239930300256,27.2729584061066,37944.652523222,0.0,1.0
2013-10-08,32.68,33.06,32.68,33.02,66115,26.9839624799141,27.2977294854945,26.9839624799141,27.2647013796439,80071.1979053596,0.0,1.0
2013-10-09,32.43,32.64,32.33,32.59,40023,26.777536818348,26.9509343740635,26.6949665537216,26.9096492417503,48471.4445098119,0.0,1.0
2013-10-10,32.72,32.78,32.63,32.64,44167,27.0169905857647,27.0665327445405,26.9426773476009,26.9509343740635,53490.200376405,0.0,1.0
2013-10-11,33.14,33.16,32.85,32.89,51033,27.3637856971956,27.3802997501209,27.124331929779,27.1573600356296,61805.5425047905,0.0,1.0
2013-10-14,33.09,33.25,32.9,33.11,81311,27.3225005648824,27.4546129882847,27.1656170620922,27.3390146178077,98474.9175358497,0.0,1.0
2013-10-15,32.9,33.16,32.71,32.76,69899,27.1656170620922,27.3802997501209,27.008733559302,27.0500186916152,84653.96146694,0.0,1.0
2013-10-16,32.95,33.1,32.79,32.85,72666,27.2069021944054,27.3307575913451,27.0747897710032,27.124331929779,88005.0467668588,0.0,1.0
2013-10-17,33.75,33.75,33.16,33.19,41385,27.8674643114168,27.8674643114168,27.3802997501209,27.4050708295088,50120.948730444,0.0,1.0
2013-10-18,33.91,34.01,33.8,34.01,170003,27.9995767348191,28.0821469994455,27.90874944373,28.0821469994455,205888.8884142,0.0,1.0
2013-10-21,34.24,34.26,33.82,33.88,159965,28.2720586080863,28.2885726610115,27.9252634966553,27.9748056554311,193731.969642756,0.0,1.0
2013-10-22,35.02,35.04,34.38,34.4,86533,28.9161066721723,28.9326207250976,28.3876569785632,28.4041710314885,104799.228138009,0.0,1.0
2013-10-23,34.89,35.06,34.76,35.0,117503,28.808765328158,28.9491347780229,28.7014239841436,28.899592619247,142306.677266482,0.0,1.0
2013-10-24,35.65,35.68,35.41,35.44,161443,29.4362993393188,29.4610704187067,29.2381307042154,29.2629017836033,195521.960272782,0.0,1.0
2013-10-25,35.75,35.78,35.52,35.71,114191,29.5188696039452,29.5436406833331,29.3289579953044,29.4858414980946,138295.548060363,0.0,1.0
2013-10-28,35.93,36.0,35.75,35.88,65798,29.6674960802727,29.7252952655112,29.5188696039452,29.6262109479595,79687.2824590011,0.0,1.0
2013-10-29,35.96,36.0,35.68,35.68,39304,29.6922671596607,29.7252952655112,29.4610704187067,29.4610704187067,47600.6709895221,0.0,1.0
2013-10-30,35.73,35.93,35.56,35.72,72713,29.5023555510199,29.6674960802727,29.361986101155,29.4940985245573,88061.9679844576,0.0,1.0
2013-10-31,35.6,35.88,35.47,35.49,105122,29.3950142070056,29.6262109479595,29.2876728629912,29.3041869159165,127312.175243246,0.0,1.0
2013-11-01,35.85,35.85,35.55,35.68,46022,29.6014398685716,29.6014398685716,29.3537290746923,29.4610704187067,55736.7718369578,0.0,1.0
2013-11-04,36.13,36.18,35.94,35.99,49324,29.8326366095256,29.8739217418388,29.6757531067354,29.7170382390486,59735.7901457151,0.0,1.0
2013-11-05,36.43,36.45,36.12,36.18,71488,30.0803474034049,30.0968614563301,29.8243795830629,29.8739217418388,86578.3830576774,0.0,1.0
2013-11-06,37.17,37.22,36.78,36.8,117241,30.6913673616404,30.7326524939536,30.3693433295973,30.3858573825226,141989.371755612,0.0,1.0
2013-11-07,36.52,37.11,36.44,36.94,159678,30.1546606415686,30.6418252028645,30.0886044298675,30.5014557529996,193384.386888483,0.0,1.0
2013-11-08,37.46,37.46,36.47,36.75,278779,30.930821129057,30.930821129057,30.1133755092554,30.3445722502094,337626.385553327,0.0,1.0
2013-11-11,37.03,37.15,36.8404,37.12,75764,30.5757689911634,30.6748533087151,30.4192157694317,30.6500822293271,91757.002769442,0.0,1.0
2013-11-12,36.51,36.74,36.33,36.65,118356,30.146403615106,30.3363152237468,29.9977771387784,30.262001985583,143339.736811416,0.0,1.0
2013-11-13,36.72,36.79,36.0,36.02,54337,30.3198011708215,30.37760035606,29.7252952655112,29.7418093184365,65806.9829930201,0.0,1.0
2013-11-14,36.99,37.06,36.64,36.65,87545,30.5427408853128,30.6005400705513,30.2537449591203,30.262001985583,106024.85095099,0.0,1.0
2013-11-15,36.8,36.88,36.55,36.87,67885,30.3858573825226,30.4519135942237,30.1794317209566,30.4436565677611,82214.8267383398,0.0,1.0
2013-11-18,36.36,36.77,36.26,36.7,96110,30.0225482181664,30.3610863031347,29.9399779535399,30.3032871178962,116397.834541089,0.0,1.0
2013-11-19,36.38,36.48,36.07,36.32,89378,30.0390622710916,30.1216325357181,29.7830944507497,29.9895201123158,108244.778437348,0.0,1.0
2013-11-20,36.21,36.47,36.02,36.05,218584,30.1051184827928,30.3212833766212,29.9471518296105,29.9720939327445,262909.665827223,0.25,1.0
2013-11-21,36.38,36.46,36.01,36.22,133037,30.246457067219,30.3129693422432,29.9388377952325,30.1134325171708,160014.974621456,0.0,1.0
2013-11-22,36.52,36.76,36.01,36.17,465894,30.3628535485113,30.5623903735836,29.9388377952325,30.0718623452807,560370.547939959,0.0,1.0
2013-11-25,36.87,36.99,36.62,36.71,169878,30.6538447517418,30.753613164278,30.4459938922914,30.5208202016935,204326.795243005,0.0,1.0
2013-11-26,36.33,36.51,36.2,36.35,151886,30.204886895329,30.3545395141332,30.0968044484148,30.221514964085,182686.278519167,0.0,1.0
2013-11-27,36.55,36.64,36.38,36.39,52158,30.3877956516453,30.4626219610474,30.246457067219,30.2547711015971,62734.8861317218,0.0,1.0
2013-11-29,36.51,36.81,36.49,36.66,71653,30.3545395141332,30.6039605454737,30.3379114453772,30.4792500298035,86183.1894627146,0.0,1.0
2013-12-02,36.3,36.48,36.24,36.27,88247,30.1799447921949,30.3295974109992,30.1300605859268,30.1550026890609,106142.212056944,0.0,1.0
2013-12-03,36.18,36.38,36.04,36.23,98989,30.0801763796587,30.246457067219,29.9637798983665,30.1217465515488,119062.533902623,0.0,1.0
2013-12-04,35.82,35.83,35.46,35.62,144797,29.7808711420502,29.7891851764282,29.4815659044416,29.6145904544899,174159.732106579,0.0,1.0
2013-12-05,35.1,35.32,35.05,35.16,196646,29.1822606668331,29.3651694231494,29.140690494943,29.2321448731012,236522.957518666,0.0,1.0
2013-12-06,35.29,35.48,35.04,35.19,138923,29.3402273200154,29.4981939731977,29.132376460565,29.2570869762352,167094.57007702,0.0,1.0
2013-12-09,35.56,35.82,35.2,35.2,172792,29.5647062482218,29.7808711420502,29.2654010106133,29.2654010106133,207831.712191274,0.0,1.0
2013-12-10,35.6,35.69,35.41,35.46,172690,29.5979623857339,29.672788695136,29.4399957325516,29.4815659044416,207709.02807023,0.0,1.0
2013-12-11,35.23,35.57,35.21,35.41,131647,29.2903431137473,29.5730202825998,29.2737150449913,29.4399957325516,158343.10277585,0.0,1.0
2013-12-12,35.22,35.41,35.07,35.16,93150,29.2820290793693,29.4399957325516,29.1573185636991,29.2321448731012,112039.469365579,0.0,1.0
2013-12-13,35.68,35.79,35.07,35.11,152861,29.664474660758,29.7559290389161,29.1573185636991,29.1905747012111,183858.994382091,0.0,1.0
2013-12-16,36.02,36.2297,35.63,35.66,360332,29.9471518296105,30.1214971305175,29.6229044888679,29.6478465920019,433402.104942973,0.0,1.0
2013-12-17,36.14,36.33,35.94,35.94,189178,30.0469202421467,30.204886895329,29.8806395545864,29.8806395545864,227540.555401412,0.0,1.0
2013-12-18,36.57,36.62,35.91,36.21,175868,30.4044237204013,30.4459938922914,29.8556974514523,30.1051184827928,211531.480390614,0.0,1.0
2013-12-19,38.13,38.56,37.44,38.18,828393,31.7014130833717,32.0589165616263,31.1277447112886,31.7429832552618,996379.089062377,0.0,1.0
2013-12-20,39.48,39.56,39.02,39.5,630792,32.8238077244037,32.8903199994278,32.441362143015,32.8404357931598,758707.471390796,0.0,1.0
2013-12-23,40.18,40.44,39.98,40.07,370229,33.4057901308648,33.6219550246932,33.2395094433045,33.3143357527066,445306.073040785,0.0,1.0
2013-12-24,40.37,40.42,40.03,40.08,52818,33.5637567840471,33.6053269559371,33.2810796151946,33.3226497870846,63528.7245620093,0.0,1.0
2013-12-26,40.53,40.57,40.09,40.09,78284,33.6967813340953,33.7300374716074,33.3309638214627,33.3309638214627,94158.8601161033,0.0,1.0
2013-12-27,41.04,41.42,40.91,41.06,237529,34.1207970873741,34.4367303937387,34.0127146404599,34.1374251561301,285696.437132976,0.0,1.0
2013-12-30,41.24,41.28,40.93,41.13,117810,34.2870777749344,34.3203339124465,34.0293427092159,34.1956233967762,141700.159806322,0.0,1.0
2013-12-31,41.45,41.59,41.18,41.45,256351,34.4616724968727,34.5780689781649,34.2371935686663,34.4616724968727,308335.265822176,0.0,1.0
2014-01-02,40.72,40.86,40.58,40.58,154829,33.8547479872776,33.9711444685698,33.7383515059854,33.7383515059854,186226.076246949,0.0,1.0
2014-01-03,40.89,41.01,40.73,40.94,141203,33.9960865717039,34.09585498424,33.8630620216556,34.0376567435939,169836.921018013,0.0,1.0
2014-01-06,40.46,40.88,40.42,40.85,254827,33.6385830934492,33.9877725373258,33.6053269559371,33.9628304341918,306502.220719512,0.0,1.0
2014-01-07,40.8,41.14,40.55,40.97,312859,33.9212602623017,34.2039374311542,33.7134094028513,34.062598846728,376302.268880793,0.0,1.0
2014-01-08,40.8,41.11,40.56,41.11,282332,33.9212602623017,34.1789953280202,33.7217234372294,34.1789953280202,339584.835908994,0.0,1.0
2014-01-09,41.14,41.15,40.59,40.89,175339,34.2039374311542,34.2122514655322,33.7466655403634,33.9960865717039,210895.206860884,0.0,1.0
2014-01-10,42.5,42.51,41.63,41.63,258690,35.3346461065643,35.3429601409423,34.611325115677,34.611325115677,311148.581107694,0.0,1.0
2014-01-13,42.23,42.74,42.12,42.15,196375,35.1101671783579,35.5341829316367,35.0187128001997,35.0436549033338,236197.002648048,0.0,1.0
2014-01-14,42.58,42.6,42.32,42.55,66894,35.4011583815884,35.4177864503444,35.18499348776,35.3762162784544,80459.1332661414,0.0,1.0
2014-01-15,42.52,42.72,42.41,42.6,73429,35.3512741753203,35.5175548628806,35.2598197971622,35.4177864503444,88319.3365114883,0.0,1.0
2014-01-16,42.45,42.57,42.3,42.48,133354,35.2930759346742,35.3928443472104,35.168365419004,35.3180180378083,160396.257625094,0.0,1.0
2014-01-17,42.31,42.66,42.28,42.64,159111,35.176679453382,35.4676706566125,35.151737350248,35.4510425878565,191376.403759814,0.0,1.0
2014-01-21,42.17,42.77,41.89,42.7,513182,35.0602829720898,35.5591250347707,34.8274900095054,35.5009267941246,617247.86868456,0.0,1.0
2014-01-22,42.5,42.71,42.23,42.6,215349,35.3346461065643,35.5092408285026,35.1101671783579,35.4177864503444,259018.654733314,0.0,1.0
2014-01-23,41.84,42.35,41.7,42.35,118377,34.7859198376153,35.2099355908941,34.6695233563231,35.2099355908941,142382.139185069,0.0,1.0
2014-01-24,40.56,41.38,40.54,41.34,198282,33.7217234372294,34.4034742562266,33.7050953684733,34.3702181187145,238490.714597378,0.0,1.0
2014-01-27,40.82,41.53,40.5,41.52,487211,33.9378883310577,34.5281847718968,33.6718392309613,34.5198707375188,586010.326452747,0.0,1.0
2014-01-28,42.15,42.3,41.83,41.83,216751,35.0436549033338,35.168365419004,34.7776058032373,34.7776058032373,260704.960004924,0.0,1.0
2014-01-29,41.17,41.79,40.93,41.79,383683,34.2288795342883,34.7443496657252,34.0293427092159,34.7443496657252,461488.349163646,0.0,1.0
2014-01-30,41.62,41.75,41.37,41.55,145332,34.603011081299,34.7110935282132,34.3951602218486,34.5448128406529,174803.222349311,0.0,1.0
2014-01-31,40.81,41.1428,40.76,40.85,181205,33.9295742966797,34.2062653607801,33.8880041247897,33.9628304341918,217950.74660644,0.0,1.0
2014-02-03,40.26,41.03,39.65,41.03,233414,33.4723024058889,34.1124830529961,32.96514630883,34.1124830529961,280746.974798683,0.0,1.0
2014-02-04,40.59,40.67,40.29,40.49,132231,33.7466655403634,33.8131778153875,33.4972445090229,33.6635251965833,159045.529508104,0.0,1.0
2014-02-05,40.33,40.63,40.21,40.57,164877,33.530500646535,33.7799216778755,33.4307322339988,33.7300374716074,198311.664955326,0.0,1.0
2014-02-06,41.66,41.69,40.87,40.87,171766,34.636267218811,34.6612093219451,33.9794585029478,33.9794585029478,206597.654267827,0.0,1.0
2014-02-07,41.66,42.0499,41.3,42.01,128344,34.636267218811,34.9604314192098,34.3369619812025,34.9272584220415,154370.302267911,0.0,1.0
2014-02-10,41.82,41.85,41.27,41.31,109910,34.7692917688593,34.7942338719933,34.3120198780684,34.3452760155805,132198.154352881,0.0,1.0
2014-02-11,41.89,41.99,41.38,41.45,139748,34.8274900095054,34.9106303532855,34.4034742562266,34.4616724968727,168086.868114879,0.0,1.0
2014-02-12,41.84,41.87,41.66,41.8,179726,34.7859198376153,34.8108619407493,34.636267218811,34.7526637001032,216171.826851295,0.0,1.0
2014-02-13,41.7,41.7397,41.32,41.4,98092,34.6695233563231,34.7025300728038,34.3535900499585,34.4201023249826,117983.635308732,0.0,1.0
2014-02-14,42.13,42.18,41.7,41.81,71013,35.0270268345777,35.0685970064678,34.6695233563231,34.7609777344813,85413.4067424359,0.0,1.0
2014-02-18,41.47,42.15,41.03,42.06,243889,34.4783005656287,35.0436549033338,34.1124830529961,34.9688285939316,293346.152915747,0.0,1.0
2014-02-19,40.85,41.4,40.78,41.4,90026,34.1706812936422,34.6307516660168,34.1121268826127,34.6307516660168,107623.3180251,0.25,1.0
2014-02-20,40.77,40.87,40.55,40.82,83544,34.1037619667513,34.1874111253649,33.9197338178015,34.1455865460581,99874.2861072245,0.0,1.0
2014-02-21,40.89,41.1,40.64,40.7,211466,34.2041409570876,34.3798041901761,33.9950180605537,34.0452075557218,252801.108229799,0.0,1.0
2014-02-24,41.2,41.46,40.67,40.67,103754,34.4634533487897,34.6809411611849,34.0201128081378,34.0201128081378,124034.720396066,0.0,1.0
2014-02-25,41.63,41.76,41.22,41.62,99734,34.823144730828,34.9318886370256,34.4801831805124,34.8147798149666,119228.93386261,0.0,1.0
2014-02-26,41.56,41.72,41.42,41.58,266218,34.7645903197985,34.8984289735802,34.6474814977395,34.7813201515212,318255.442627754,0.0,1.0
2014-02-27,41.9,41.95,41.57,41.65,132080,35.0489974590846,35.0908220383914,34.7729552356599,34.8398745625507,157897.583417627,0.0,1.0
2014-02-28,41.06,41.55,40.95,41.53,204797,34.3463445267307,34.7562254039371,34.2543304522558,34.7394955722144,244828.523555267,0.0,1.0
2014-03-03,39.55,40.23,39.49,39.97,246318,33.0832422316658,33.6520565102381,33.0330527364977,33.4345686978428,294465.60381786,0.0,1.0
2014-03-04,40.68,40.74,40.28,40.36,77256,34.0284777239991,34.0786672191673,33.6938810895448,33.7608004164357,92357.1752310128,0.0,1.0
2014-03-05,40.21,40.4,39.96,40.35,86866,33.6353266785153,33.7942600798811,33.4262037819814,33.7524355005743,103845.635078404,0.0,1.0
2014-03-06,40.09,40.23,39.59,39.59,148598,33.5349476881791,33.6520565102381,33.1167018951112,33.1167018951112,177644.345099125,0.0,1.0
2014-03-07,40.31,40.43,39.71,39.95,145082,33.7189758371289,33.8193548274652,33.2170808854475,33.4178388661201,173441.075086282,0.0,1.0
2014-03-10,39.77,40.07,39.62,39.99,60197,33.2672703806157,33.5182178564564,33.1417966426953,33.4512985295655,71963.6646652851,0.0,1.0
2014-03-11,39.64,39.94,39.59,39.62,42463,33.158526474418,33.4094739502587,33.1167018951112,33.1417966426953,50763.2123308804,0.0,1.0
2014-03-12,39.91,40.01,39.28,39.37,162222,33.3843792026746,33.4680283612882,32.8573895034092,32.9326737461614,193931.418664251,0.0,1.0
2014-03-13,39.0,39.67,38.78,39.56,211509,32.6231718592912,33.1836212220021,32.4391437103413,33.0916071475272,252852.513409137,0.0,1.0
2014-03-14,39.18,39.36,38.74,38.84,142319,32.7737403447956,32.9243088303,32.4056840468959,32.4893332055095,170137.993446496,0.0,1.0
2014-03-17,39.58,39.68,39.41,39.41,50147,33.1083369792499,33.1919861378634,32.9661334096068,32.9661334096068,59949.1983316453,0.0,1.0
2014-03-18,40.37,40.87,39.97,39.97,118886,33.7691653322971,34.1874111253649,33.4345686978428,33.4345686978428,142124.561645881,0.0,1.0
2014-03-19,40.01,40.43,39.79,40.27,46954,33.4680283612882,33.8193548274652,33.2840002123384,33.6855161736835,56132.06489848,0.0,1.0
2014-03-20,40.62,40.62,39.75,39.83,91636,33.978288228831,33.978288228831,33.2505405488929,33.3174598757838,109548.023577057,0.0,1.0
2014-03-21,40.54,40.85,40.44,40.57,113678,33.9113689019401,34.1706812936422,33.8277197433266,33.9364636495242,135898.557599553,0.0,1.0
2014-03-24,40.54,40.7,40.33,40.7,63804,33.9113689019401,34.0452075557218,33.7357056688516,34.0452075557218,76275.7223832394,0.0,1.0
2014-03-25,38.63,39.91,38.3,39.27,460805,32.313669972421,33.3843792026746,32.0376277489962,32.8490245875478,550878.224763472,0.0,1.0
2014-03-26,38.46,38.85,38.31,38.59,149201,32.1714664027779,32.4976981213708,32.0459926648576,32.2802103089756,178365.213079144,0.0,1.0
2014-03-27,38.03,38.51,37.91,38.51,91158,31.8117750207396,32.2132909820847,31.7113960304033,32.2132909820847,108976.589257904,0.0,1.0
2014-03-28,37.97,38.2,37.8566,37.93,86257,31.7615855255714,31.9539785903827,31.6667273797037,31.728125862126,103117.594282664,0.0,1.0
2014-03-31,38.36,38.41,38.04,38.31,94464,32.0878172441644,32.1296418234711,31.8201399366009,32.0459926648576,112928.810720493,0.0,1.0
2014-04-01,38.85,38.85,38.37,38.37,149970,32.4976981213708,32.4976981213708,32.0961821600257,32.0961821600257,179284.528960793,0.0,1.0
2014-04-02,38.61,38.66,38.13,38.49,110224,32.2969401406983,32.3387647200051,31.8954241793532,32.196561150362,131769.406682499,0.0,1.0
2014-04-03,39.22,39.24,38.9,39.03,137686,32.807200008241,32.8239298399637,32.5395227006776,32.6482666068753,164599.384240153,0.0,1.0
2014-04-04,38.72,39.53,38.6,39.39,202496,32.3889542151732,33.0665123999431,32.2885752248369,32.9494035778841,242077.748726043,0.0,1.0
2014-04-07,38.78,39.18,38.73,38.98,183390,32.4391437103413,32.7737403447956,32.3973191310345,32.6064420275685,219237.112529971,0.0,1.0
2014-04-08,38.98,39.13,38.81,39.0,69634,32.6064420275685,32.7319157654888,32.4642384579254,32.6231718592912,83245.3083260373,0.0,1.0
2014-04-09,39.07,39.21,38.72,39.0,69826,32.6817262703207,32.7988350923797,32.3889542151732,32.6231718592912,83474.8384291277,0.0,1.0
2014-04-10,38.16,39.0,38.16,38.88,103647,31.9205189269372,32.6231718592912,31.9205189269372,32.5227928689549,123906.805182365,0.0,1.0
2014-04-11,37.6,37.79,37.4,37.5,146107,31.4520836387012,31.611017040067,31.2847853214741,31.3684344800877,174666.431105385,0.0,1.0
2014-04-14,36.88,37.04,36.69,36.79,213057,30.8498096966836,30.9836483504653,30.6908762953178,30.7745254539314,254703.099865303,0.0,1.0
2014-04-15,36.76,36.93,36.35,36.89,104738,30.7494307063473,30.8916342759903,30.4064691560317,30.8581746125449,125211.062174405,0.0,1.0
2014-04-16,37.17,37.18,36.92,36.94,43256,31.0923922566629,31.1007571725243,30.883269360129,30.8999991918517,51711.2194754153,0.0,1.0
2014-04-17,37.81,37.8499,37.4,37.41,108729,31.6277468717897,31.6611228860765,31.2847853214741,31.2931502373355,129982.18009854,0.0,1.0
2014-04-21,37.75,37.95,37.6,37.84,47891,31.5775573766216,31.7448556938487,31.4520836387012,31.6528416193738,57252.2196203328,0.0,1.0
2014-04-22,38.1,38.36,37.98,38.04,61694,31.8703294317691,32.0878172441644,31.7699504414328,31.8201399366009,73753.2821878184,0.0,1.0
2014-04-23,38.28,38.48,38.17,38.28,97953,32.0208979172735,32.1881962345006,31.9288838427986,32.0208979172735,117099.803062589,0.0,1.0
2014-04-24,38.88,38.94,38.41,38.74,147678,32.5227928689549,32.572982364123,32.1296418234711,32.4056840468959,176544.51335515,0.0,1.0
2014-04-25,38.84,39.09,38.75,38.91,44652,32.4893332055095,32.6984561020434,32.4140489627573,32.547887616539,53380.0945999687,0.0,1.0
2014-04-28,39.17,39.26,38.46,38.71,159147,32.7653754289343,32.8406596716865,32.1714664027779,32.3805892993118,190255.350606943,0.0,1.0
2014-04-29,39.95,40.17,39.21,39.21,136018,33.4178388661201,33.6018670150699,32.7988350923797,32.7988350923797,162605.341469554,0.0,1.0
2014-04-30,39.91,40.09,39.86,39.93,84519,33.3843792026746,33.5349476881791,33.3425546233679,33.4011090343974,101039.868661981,0.0,1.0
2014-05-01,39.42,39.94,39.4,39.8,173536,32.9744983254682,33.4094739502587,32.9577684937455,33.2923651281997,207456.958176569,0.0,1.0
2014-05-02,39.9,40.11,39.75,40.02,235723,33.3760142868133,33.5516775199018,33.2505405488929,33.4763932771496,281799.606722844,0.0,1.0
2014-05-05,39.97,39.99,39.34,39.62,97989,33.4345686978428,33.4512985295655,32.9075789985773,33.1417966426953,117142.839956919,0.0,1.0
2014-05-06,40.5,40.89,40.43,40.8,287036,33.8779092384947,34.2041409570876,33.8193548274652,34.1288567143354,343142.722243049,0.0,1.0
2014-05-07,40.65,40.84,40.47,40.63,119870,34.003382976415,34.1623163777808,33.8528144909106,33.9866531446923,143300.90342422,0.0,1.0
2014-05-08,40.45,40.9,40.35,40.72,69290,33.8360846591879,34.212505872949,33.7524355005743,34.0619373874445,82834.0668913337,0.0,1.0
2014-05-09,40.43,40.65,40.26,40.65,58544,33.8193548274652,34.003382976415,33.6771512578221,34.003382976415,69987.553933991,0.0,1.0
2014-05-12,40.93,41.03,40.56,40.56,104493,34.237600620533,34.3212497791466,33.9280987336628,33.9280987336628,124918.172199107,0.0,1.0
2014-05-13,40.72,40.98,40.58,40.98,50013,34.0619373874445,34.2794251998398,33.9448285653855,34.2794251998398,59789.0054471969,0.0,1.0
2014-05-14,39.99,40.57,39.98,40.49,79979,33.4512985295655,33.9364636495242,33.4429336137041,33.8695443226333,95612.4380993213,0.0,1.0
2014-05-15,39.48,39.7,39.28,39.7,95388,33.0246878206363,33.2087159695862,32.8573895034092,33.2087159695862,114033.424341615,0.0,1.0
2014-05-16,38.94,38.98,38.63,38.74,210387,32.572982364123,32.6064420275685,32.313669972421,32.4056840468959,251511.196869202,0.0,1.0
2014-05-19,39.29,39.31,38.58,38.59,412251,32.8657544192705,32.8824842509932,32.2718453931142,32.2802103089756,492833.409005906,0.0,1.0
2014-05-20,40.08,40.35,39.87,40.28,323955,33.5265827723177,33.7524355005743,33.3509195392292,33.6938810895448,387278.252847193,0.0,1.0
2014-05-21,40.4,40.42,40.08,40.3,156350,34.003382976415,34.0202163343242,33.7340492498692,33.9192161868695,185762.105034702,0.25,1.0
2014-05-22,40.5,40.64,40.23,40.3,68222,34.0875497659606,34.2053832713244,33.8602994341875,33.9192161868695,81055.7232470574,0.0,1.0
2014-05-23,40.58,40.64,40.32,40.32,143649,34.1548831975971,34.2053832713244,33.9360495447786,33.9360495447786,170671.830036008,0.0,1.0
2014-05-27,40.43,40.77,40.39,40.75,94627,34.0286330132787,34.3148000977337,33.9949662974605,34.2979667398246,112427.954672969,0.0,1.0
2014-05-28,40.08,40.24,39.99,40.2,77292,33.7340492498692,33.8687161131421,33.6582991392782,33.8350493973239,91831.9451381014,0.0,1.0
2014-05-29,40.24,40.3,39.96,39.97,148115,33.8687161131421,33.9192161868695,33.6330491024145,33.641465781369,175977.960903197,0.0,1.0
2014-05-30,40.69,40.9,40.18,40.2,58898,34.2474666660972,34.4242169241429,33.8182160394148,33.8350493973239,69977.719618381,0.0,1.0
2014-06-02,40.54,40.95,40.53,40.82,33168,34.1212164817789,34.4663003189157,34.1127998028243,34.3568834925065,39407.4672196417,0.0,1.0
2014-06-03,40.68,40.73,40.39,40.46,84796,34.2390499871427,34.2811333819155,33.9949662974605,34.0538830501424,100747.575686105,0.0,1.0
2014-06-04,40.7,40.77,40.59,40.63,51057,34.2558833450518,34.3148000977337,34.1632998765516,34.1969665923699,60661.6936153295,0.0,1.0
2014-06-05,40.9,40.94,40.59,40.75,63286,34.4242169241429,34.4578836399612,34.1632998765516,34.2979667398246,75191.1773535411,0.0,1.0
2014-06-06,41.36,41.47,41.21,41.37,365037,34.8113841560526,34.9039676245528,34.6851339717343,34.8198008350072,433706.693543668,0.0,1.0
2014-06-09,41.65,41.75,41.29,41.66,93493,35.0554678457348,35.1396346352804,34.7524674033707,35.0638845246894,111080.629907319,0.0,1.0
2014-06-10,41.33,41.43,40.86,41.39,98764,34.786134119189,34.8703009087345,34.3905502083247,34.8366341929163,117343.195021729,0.0,1.0
2014-06-11,41.25,41.37,41.1662,41.26,57354,34.7188006875525,34.8198008350072,34.6482689179133,34.727217366507,68143.2668510411,0.0,1.0
2014-06-12,40.35,41.11,40.25,41.11,86172,33.9612995816423,34.6009671821887,33.8771327920967,34.6009671821887,102382.42478446,0.0,1.0
2014-06-13,39.89,40.05,39.74,39.91,89313,33.5741323497326,33.7087992130055,33.4478821654142,33.5909657076417,106114.300524236,0.0,1.0
2014-06-16,39.21,39.44,39.11,39.3,197888,33.0017981808226,33.1953817967775,32.917631391277,33.0775482914136,235114.112191283,0.0,1.0
2014-06-17,39.23,39.25,38.64,38.68,345661,33.0186315387317,33.0354648966408,32.5220474804128,32.555714196231,410685.737054046,0.0,1.0
2014-06-18,39.08,39.08,38.62,38.8,219431,32.8923813544134,32.8923813544134,32.5052141225037,32.6567143436857,260709.718387397,0.0,1.0
2014-06-19,39.22,39.23,38.85,38.85,479270,33.0102148597772,33.0186315387317,32.6987977384585,32.6987977384585,569428.871634035,0.0,1.0
2014-06-20,39.29,39.57,39.02,39.08,174764,33.0691316124591,33.3047986231867,32.841881280686,32.8923813544134,207640.092895968,0.0,1.0
2014-06-23,39.62,39.75,39.14,39.15,286364,33.3468820179595,33.4562988443688,32.9428814281407,32.9512981070953,340233.958721825,0.0,1.0
2014-06-24,38.4,39.32,38.4,38.78,575509,32.3200471855034,33.0943816493228,32.3200471855034,32.6398809857766,683772.071035601,0.0,1.0
2014-06-25,38.05,38.23,37.79,37.91,369223,32.0254634220939,32.1769636432759,31.8066297692754,31.90762991673,438680.151629214,0.0,1.0
2014-06-26,37.9,38.13,37.71,37.97,132919,31.8992132377755,32.0927968537303,31.7392963376389,31.9581299904574,157923.333796658,0.0,1.0
2014-06-27,37.97,38.05,37.77,37.81,89882,31.9581299904574,32.0254634220939,31.7897964113662,31.8234631271845,106790.339141216,0.0,1.0
2014-06-30,37.95,37.97,37.64,37.97,150003,31.9412966325483,31.9581299904574,31.680379584957,31.9581299904574,178221.125945125,0.0,1.0
2014-07-01,37.82,38.02,37.74,37.97,79009,31.831879806139,32.0002133852302,31.7645463745026,31.9581299904574,93871.942159813,0.0,1.0
2014-07-02,37.92,38.0768,37.81,37.82,351998,31.9160465956846,32.0480201216921,31.8234631271845,31.831879806139,418214.834972849,0.0,1.0
2014-07-03,38.14,38.22,37.92,37.92,39744,32.1012135326849,32.1685469643214,31.9160465956846,31.9160465956846,47220.525119918,0.0,1.0
2014-07-07,38.07,38.15,37.96,38.04,89880,32.042296780003,32.1096302116394,31.9497133115028,32.0170467431393,106787.962907061,0.0,1.0
2014-07-08,37.54,37.865,37.46,37.86,133660,31.5962127954114,31.8697548614345,31.5288793637749,31.8655465219573,158803.728550932,0.0,1.0
2014-07-09,37.18,37.24,36.95,37.11,92257,31.2932123530473,31.3437124267747,31.0996287370925,31.2342956003654,109612.117199786,0.0,1.0
2014-07-10,36.47,36.56,36.2,36.27,451375,30.6956281472737,30.7713782578647,30.4683778155006,30.5272945681825,536286.345762958,0.0,1.0
2014-07-11,36.64,36.77,36.16,36.25,349485,30.8387116895012,30.9481285159104,30.4347110996824,30.5104612102734,415229.096757612,0.0,1.0
2014-07-14,36.79,36.83,36.65,36.76,183692,30.9649618738195,30.9986285896378,30.8471283684557,30.9397118369559,218247.602162037,0.0,1.0
2014-07-15,36.67,36.86,36.66,36.85,88907,30.8639617263648,31.0238786265014,30.8555450474103,31.0154619475469,105631.924990855,0.0,1.0
2014-07-16,36.8,37.0,36.78,36.94,80012,30.9733785527741,31.1417121318653,30.956545194865,31.0912120581379,95063.6235883374,0.0,1.0
2014-07-17,36.11,36.63,36.1,36.51,63057,30.3926277049096,30.8302950105466,30.384211025955,30.7292948630919,74919.0985428409,0.0,1.0
2014-07-18,36.62,36.72,36.34,36.34,80921,30.821878331592,30.9060451211376,30.5862113208644,30.5862113208644,96143.6220115966,0.0,1.0
2014-07-21,36.26,36.35,35.91,36.3,200648,30.518877889228,30.594627999819,30.2242941258184,30.5525446050462,238393.31532461,0.0,1.0
2014-07-22,36.54,36.54,36.37,36.54,110798,30.7545448999556,30.7545448999556,30.6114613577281,30.7545448999556,131640.995929868,0.0,1.0
2014-07-23,36.49,36.61,36.34,36.52,41082,30.7124615051828,30.8134616526375,30.5862113208644,30.7377115420465,48810.2257693356,0.0,1.0
2014-07-24,37.19,37.35,37.01,37.02,268743,31.3016290320019,31.4362958952748,31.1501288108198,31.1585454897744,319298.147702851,0.0,1.0
2014-07-25,36.61,36.86,36.46,36.84,112254,30.8134616526375,31.0238786265014,30.6872114683191,31.0070452685923,133370.894394406,0.0,1.0
2014-07-28,36.25,36.4,36.05,36.1,196846,30.5104612102734,30.6367113945918,30.3421276311822,30.384211025955,233876.094196744,0.0,1.0
2014-07-29,36.27,36.43,36.11,36.31,306184,30.5272945681825,30.6619614314554,30.3926277049096,30.5609612840007,363782.439193765,0.0,1.0
2014-07-30,36.64,36.6999,36.39,36.59,129627,30.8387116895012,30.889127596439,30.6282947156372,30.7966282947284,154012.052378211,0.0,1.0
2014-07-31,36.13,36.6,36.11,36.32,118598,30.4094610628187,30.8050449736829,30.3926277049096,30.5693779629553,140908.309132751,0.0,1.0
2014-08-01,36.29,36.44,35.93,35.94,187535,30.5441279260916,30.67037811041,30.2411274837275,30.2495441626821,222813.536090072,0.0,1.0
2014-08-04,36.07,36.13,35.74,35.96,192125,30.3589609890913,30.4094610628187,30.0812105835909,30.2663775205912,228266.993474846,0.0,1.0
2014-08-05,35.66,35.91,35.37,35.89,398215,30.0138771519545,30.2242941258184,29.7697934622723,30.2074607679093,473126.041934082,0.0,1.0
2014-08-06,35.95,36.2,35.44,35.48,128779,30.2579608416367,30.4683778155006,29.8287102149542,29.8623769307724,153004.529096667,0.0,1.0
2014-08-07,36.39,37.09,36.26,36.97,347466,30.6282947156372,31.2174622424563,30.518877889228,31.1164620950016,412830.288378559,0.0,1.0
2014-08-08,36.37,36.42,36.17,36.37,169638,30.6114613577281,30.6535447525009,30.4431277786369,30.6114613577281,201549.804757766,0.0,1.0
2014-08-11,36.9,37.04,36.74,36.83,180082,31.0575453423197,31.1753788476835,30.9228784790467,30.9986285896378,213958.49951301,0.0,1.0
2014-08-12,37.21,37.42,37.07,37.24,236090,31.318462389911,31.4952126479567,31.2006288845472,31.3437124267747,280502.560778015,0.0,1.0
2014-08-13,37.16,37.27,37.11,37.22,67495,31.2763789951382,31.3689624636383,31.2342956003654,31.3268790688655,80191.9621318656,0.0,1.0
2014-08-14,37.62,37.65,37.33,37.5,122495,31.6635462270479,31.6887962639115,31.4194625373657,31.5625460795932,145538.40138296,0.0,1.0
2014-08-15,37.57,37.89,37.33,37.8,80330,31.6214628322751,31.8907965588209,31.4194625373657,31.8150464482299,95441.4448189164,0.0,1.0
2014-08-18,38.14,38.22,38.04,38.09,100621,32.1012135326849,32.1685469643214,32.0170467431393,32.0591301379121,119549.528434261,0.0,1.0
2014-08-19,38.05,38.4,38.02,38.39,132691,32.0254634220939,32.3200471855034,32.0002133852302,32.3116305065488,157652.443103035,0.0,1.0
2014-08-20,37.98,38.0,37.69,37.69,53815,32.1769636432759,32.1939078052787,31.9312732942356,31.9312732942356,63520.4030641069,0.25,1.0
2014-08-21,38.04,38.32,37.98,38.19,56788,32.2277961292842,32.4650143973231,32.1769636432759,32.3548773443051,67029.5763115211,0.0,1.0
2014-08-22,38.13,38.18,37.92,38.05,56579,32.3040448582967,32.3464052633037,32.1261311572676,32.2362682102856,66782.8836748882,0.0,1.0
2014-08-25,38.03,38.25,37.97,38.23,75722,32.2193240482829,32.4057098303134,32.1684915622745,32.3887656683106,89378.2767038985,0.0,1.0
2014-08-26,38.17,38.24,37.98,38.09,71851,32.3379331823023,32.397237749312,32.1769636432759,32.2701565342912,84809.1513622437,0.0,1.0
2014-08-27,37.9,38.21,37.8,38.14,86820,32.1091869952648,32.3718215063079,32.0244661852509,32.3125169392981,102477.773743859,0.0,1.0
2014-08-28,37.21,37.46,37.17,37.41,166564,31.5246134061689,31.7364154312037,31.4907250821634,31.6940550261967,196603.408268511,0.0,1.0
2014-08-29,37.68,37.68,37.11,37.21,191191,31.9228012132342,31.9228012132342,31.4398925961551,31.5246134061689,225671.827227161,0.0,1.0
2014-09-02,37.7,37.75,37.42,37.5,172843,31.939745375237,31.982105780244,31.7025271071981,31.7703037552092,204014.81049539,0.0,1.0
2014-09-03,37.91,38.05,37.77,37.91,179199,32.1176590762662,32.2362682102856,31.9990499422467,32.1176590762662,211517.099483135,0.0,1.0
2014-09-04,38.75,38.97,38.21,38.21,103123,32.8293138803829,33.0156996624134,32.3718215063079,32.3718215063079,121720.979748767,0.0,1.0
2014-09-05,39.02,39.05,38.58,38.69,77173,33.0580600674204,33.0834763104245,32.6852885033593,32.7784813943745,91090.9609898043,0.0,1.0
2014-09-08,38.82,38.87,38.44,38.56,161389,32.8886184473926,32.9309788523995,32.5666793693398,32.6683443413565,190495.109729874,0.0,1.0
2014-09-09,38.46,38.81,38.36,38.65,147989,32.5836235313426,32.8801463663912,32.4989027213287,32.744593070369,174678.452644321,0.0,1.0
2014-09-10,38.68,38.68,38.35,38.44,119088,32.7700093133732,32.7700093133732,32.4904306403273,32.5666793693398,140565.228283905,0.0,1.0
2014-09-11,38.9,38.91,38.44,38.48,141145,32.9563950954037,32.9648671764051,32.5666793693398,32.6005676933454,166600.154055252,0.0,1.0
2014-09-12,38.86,38.97,38.72,38.92,187146,32.9225067713982,33.0156996624134,32.8038976373787,32.9733392574065,220897.321412902,0.0,1.0
2014-09-15,38.98,39.03,38.66,38.8,249399,33.0241717434148,33.0665321484218,32.7530651513704,32.8716742853898,294377.497050733,0.0,1.0
2014-09-16,39.07,39.23,38.7,38.78,124007,33.1004204724273,33.2359737684495,32.7869534753759,32.854730123387,146371.357851356,0.0,1.0
2014-09-17,39.4,39.4791,39.09,39.12,147365,33.3799991454732,33.4470133061942,33.1173646344301,33.1427808774343,173941.915777053,0.0,1.0
2014-09-18,39.94,39.96,39.48,39.48,166500,33.8374915195482,33.854435681551,33.4477757934843,33.4477757934843,196527.866025714,0.0,1.0
2014-09-19,40.45,40.79,40.14,40.39,390528,34.269567650619,34.5576184046663,34.006933139576,34.2187351646107,460958.765545286,0.0,1.0
2014-09-22,39.94,40.18,39.85,40.15,114481,33.8374915195482,34.0408214635815,33.7612427905357,34.0154052205773,135127.367150089,0.0,1.0
2014-09-23,40.44,41.86,39.91,41.55,845634,34.2610955696176,35.4641310718149,33.812075276544,35.2014965607718,998142.0147675,0.0,1.0
2014-09-24,40.65,40.685,40.05,40.21,348454,34.4390092706468,34.4686615541517,33.9306844105635,34.0662377065857,411296.822991737,0.0,1.0
2014-09-25,40.2,40.7,40.18,40.56,163015,34.0577656255843,34.4813696756538,34.0408214635815,34.3627605416343,192414.354835927,0.0,1.0
2014-09-26,40.49,40.56,40.15,40.29,65608,34.3034559746246,34.3627605416343,34.0154052205773,34.1340143545968,77440.2416469372,0.0,1.0
2014-09-29,40.19,40.41,40.14,40.29,218587,34.0492935445829,34.2356793266135,34.006933139576,34.1340143545968,258008.628534311,0.0,1.0
2014-09-30,39.95,40.24,39.92,40.08,115126,33.8459636005496,34.0916539495899,33.8205473575454,33.9561006535676,135888.691315774,0.0,1.0
2014-10-01,38.99,39.75,38.94,39.75,247413,33.0326438244162,33.6765219805218,32.9902834194093,33.6765219805218,292033.326828949,0.0,1.0
2014-10-02,38.35,38.8,37.59,38.72,220967,32.4904306403273,32.8716742853898,31.8465524842217,32.8038976373787,260817.855688312,0.0,1.0
2014-10-03,39.37,39.42,38.52,38.81,163706,33.354582902469,33.396943307476,32.6344560173509,32.8801463663912,193229.974988622,0.0,1.0
2014-10-06,39.49,40.03,39.41,39.92,644680,33.4562478744857,33.9137402485607,33.3884712264746,33.8205473575454,760946.454471215,0.0,1.0
2014-10-07,37.12,38.6,37.12,38.53,472399,31.4483646771564,32.702232665362,31.4483646771564,32.6429280983523,557594.999295384,0.0,1.0
2014-10-08,37.58,37.61,36.64,37.17,407262,31.8380804032203,31.8634966462245,31.0417047890898,31.4907250821634,480710.701341528,0.0,1.0
2014-10-09,35.58,37.37,35.52,37.15,348481,30.1436642029425,31.6601667021912,30.0928317169342,31.4737809201606,411328.692375417,0.0,1.0
2014-10-10,35.34,36.01,35.26,35.37,320421,29.9403342589092,30.5079636860023,29.8725576108981,29.9657505019133,378208.140299251,0.0,1.0
2014-10-13,33.99,35.74,33.92,35.74,629866,28.7966033237217,30.2792174989647,28.7372987567119,30.2792174989647,743460.785958872,0.0,1.0
2014-10-14,34.79,35.5,34.61,34.76,596132,29.4743698038328,30.0758875549314,29.3218723458078,29.4489535608286,703642.941919765,0.0,1.0
2014-10-15,34.72,35.16,33.47,34.74,1234080,29.4150652368231,29.7878368008842,28.3560551116494,29.4320093988258,1456643.2967268,0.0,1.0
2014-10-16,34.96,35.4,34.15,34.26,476152,29.6183951808564,29.9911667449175,28.9321566197439,29.0253495107592,562024.843626881,0.0,1.0
2014-10-17,35.21,35.59,34.4,34.52,612381,29.8301972058911,30.1521362839439,29.1439586447786,29.2456236167953,722822.409157315,0.0,1.0
2014-10-20,36.32,36.4,35.65,35.7,394966,30.7705981970453,30.8383748450564,30.2029687699522,30.2453291749592,466197.147944217,0.0,1.0
2014-10-21,38.01,38.08,37.06,37.18,356228,32.2023798862801,32.2616844532898,31.3975321911481,31.4991971631648,420472.844796445,0.0,1.0
2014-10-22,37.63,38.21,37.56,37.6,389836,31.8804408082273,32.3718215063079,31.8211362412176,31.8550245652231,460141.965045047,0.0,1.0
2014-10-23,37.74,38.08,37.33,37.53,381411,31.9736336992426,32.2616844532898,31.6262783781856,31.7957199982134,450197.536989391,0.0,1.0
2014-10-24,38.26,38.35,37.31,37.33,345471,32.4141819113148,32.4904306403273,31.6093342161828,31.6262783781856,407775.846268886,0.0,1.0
2014-10-27,38.19,38.41,37.94,38.14,128701,32.3548773443051,32.5412631263356,32.1430753192704,32.3125169392981,151911.909221474,0.0,1.0
2014-10-28,38.86,38.91,38.27,38.48,241824,32.9225067713982,32.9648671764051,32.4226539923162,32.6005676933454,285436.364407221,0.0,1.0
2014-10-29,39.07,39.37,38.86,39.02,150292,33.1004204724273,33.354582902469,32.9225067713982,33.0580600674204,177396.793037457,0.0,1.0
2014-10-30,39.75,39.79,38.78,38.78,241427,33.6765219805218,33.7104103045273,32.854730123387,32.854730123387,284967.766432373,0.0,1.0
2014-10-31,39.84,40.13,39.62,40.09,134695,33.7527707095343,33.9984610585746,33.5663849275037,33.964572734569,158986.9123984,0.0,1.0
2014-11-03,40.02,40.21,39.85,40.04,185941,33.9052681675593,34.0662377065857,33.7612427905357,33.9222123295621,219475.002622747,0.0,1.0
2014-11-04,39.92,40.21,39.69,40.21,239407,33.8205473575454,34.0662377065857,33.6256894945135,34.0662377065857,282583.464394103,0.0,1.0
2014-11-05,40.05,40.23,39.79,40.19,179127,33.9306844105635,34.0831818685885,33.7104103045273,34.0492935445829,211432.114459988,0.0,1.0
2014-11-06,40.31,40.32,39.83,39.97,229398,34.1509585165996,34.159430597601,33.7442986285329,33.8629077625523,270769.36582923,0.0,1.0
2014-11-07,39.99,39.99,39.5,39.58,363127,33.8798519245551,33.8798519245551,33.4647199554871,33.5324966034982,428616.062500418,0.0,1.0
2014-11-10,40.04,40.06,39.7,39.96,125381,33.9222123295621,33.9391564915649,33.6341615755148,33.854435681551,147993.155376397,0.0,1.0
2014-11-11,40.54,40.61,40.33,40.45,281937,34.3458163796315,34.4051209466413,34.1679026786024,34.269567650619,332783.645427578,0.0,1.0
2014-11-12,40.22,40.26,40.02,40.13,102790,34.0747097875871,34.1085981115926,33.9052681675593,33.9984610585746,121327.924016716,0.0,1.0
2014-11-13,40.88,41.09,40.52,40.57,253243,34.6338671336788,34.8117808347079,34.3288722176288,34.3712326226357,298914.753008708,0.0,1.0
2014-11-14,41.17,41.19,40.39,40.41,472125,34.879557482719,34.8965016447218,34.2187351646107,34.2356793266135,557271.584068411,0.0,1.0
2014-11-17,41.33,41.44,41.08,41.32,200637,35.0151107787413,35.1083036697566,34.8033087537065,35.0066386977399,236821.390124932,0.0,1.0
2014-11-18,41.97,42.17,41.47,41.54,213437,35.5573239628302,35.726765582858,35.1337199127607,35.1930244797704,251929.838684266,0.0,1.0
2014-11-19,41.35,41.54,41.17,41.41,189376,35.2438569657788,35.4057997184631,35.0904375158673,35.2949967824159,222186.170134656,0.25,1.0
2014-11-20,41.36,41.49,41.21,41.31,255981,35.2523802685516,35.3631832045988,35.1245307269587,35.2097637546873,300330.760060617,0.0,1.0
2014-11-21,41.2,41.43,41.04,41.38,349925,35.1160074241859,35.3120433879617,34.9796345798201,35.2694268740974,410550.944070893,0.0,1.0
2014-11-24,41.93,41.96,41.61,41.73,345682,35.7382085266047,35.7637784349233,35.4654628378732,35.5677424711475,405572.82688666,0.0,1.0
2014-11-25,42.08,42.24,41.8,42.2,153200,35.8660580681976,36.0024309125634,35.6274055905575,35.9683377014719,179742.529489636,0.0,1.0
2014-11-26,41.85,41.92,41.68,41.9,104788,35.6700221044218,35.7296852238318,35.5251259572832,35.7126386182861,122942.951567624,0.0,1.0
2014-11-28,44.08,44.24,43.24,43.25,308920,37.5707186227697,37.7070914671355,36.8547611898494,36.8632844926223,362441.659333801,0.0,1.0
2014-12-01,42.51,43.82,42.03,43.82,403546,36.2325600874306,37.3491127506754,35.8234415543333,37.3491127506754,473462.002646375,0.0,1.0
2014-12-02,42.81,43.04,42.62,42.94,174317,36.4882591706164,36.6842951343922,36.3263164179321,36.5990621066636,204518.136508126,0.0,1.0
2014-12-03,42.88,42.95,42.3,42.47,271623,36.5479222900265,36.6075854094365,36.0535707292005,36.1984668763392,318682.800832659,0.0,1.0
2014-12-04,43.34,43.39,42.8,42.93,166075,36.9399942175781,36.9826107314423,36.4797358678436,36.5905388038908,194848.17614224,0.0,1.0
2014-12-05,44.25,44.36,43.69,43.76,342365,37.7156147699084,37.8093711004098,37.2383098146282,37.2979729340382,401681.143007305,0.0,1.0
2014-12-08,43.71,44.13,43.54,43.75,224742,37.2553564201739,37.613335136634,37.1104602730353,37.2894496312653,263679.474951434,0.0,1.0
2014-12-09,43.47,43.51,42.56,42.58,484644,37.0507971536252,37.0848903647167,36.2751766012949,36.2922232068406,568610.564373206,0.0,1.0
2014-12-10,42.96,43.51,42.79,43.48,200902,36.6161087122093,37.0848903647167,36.4712125650707,37.0593204563981,235709.096994301,0.0,1.0
2014-12-11,43.37,44.19,43.25,43.46,375982,36.9655641258966,37.6644749532712,36.8632844926223,37.0422738508524,441122.426387548,0.0,1.0
2014-12-12,42.62,43.41,42.57,43.39,199909,36.3263164179321,36.9996573369881,36.2836999040678,36.9826107314423,234544.055664123,0.0,1.0
2014-12-15,42.74,43.13,42.24,42.85,352660,36.4285960512064,36.761004859348,36.0024309125634,36.5223523817079,413759.794058845,0.0,1.0
2014-12-16,42.87,43.6799,42.59,42.85,266813,36.5393989872536,37.2297012788276,36.3007465096135,36.5223523817079,313039.448568657,0.0,1.0
2014-12-17,44.2,44.22,43.37,43.6,522596,37.6729982560441,37.6900448615898,36.9655641258966,37.1616000896724,613137.904315703,0.0,1.0
2014-12-18,44.16,44.37,43.81,44.26,402496,37.6389050449526,37.8178944031827,37.3405894479025,37.7241380726812,472230.085831988,0.0,1.0
2014-12-19,44.29,44.43,43.22,44.0,585387,37.7497079809998,37.8690342198199,36.8377145843037,37.5025322005868,686807.703070166,0.0,1.0
2014-12-22,44.26,44.4,44.12,44.23,244027,37.7241380726812,37.8434643115013,37.6048118338612,37.6985681643626,286305.680442346,0.0,1.0
2014-12-23,44.64,44.83,43.96,43.96,352312,38.0480235780499,38.2099663307343,37.4684389894954,37.4684389894954,413351.501628934,0.0,1.0
2014-12-24,44.8,45.22,44.75,44.75,54644,38.1843964224157,38.5423751388758,38.1417799085514,38.1417799085514,64111.2975289273,0.0,1.0
2014-12-26,45.13,45.33,44.95,44.99,61714,38.4656654139201,38.6361314693773,38.3122459640086,38.3463391751001,72406.2040791344,0.0,1.0
2014-12-29,45.52,45.79,45.21,45.46,244758,38.7980742220617,39.0282033969289,38.533851836103,38.7469344054245,287163.329195981,0.0,1.0
2014-12-30,45.22,45.97,45.12,45.96,307173,38.5423751388758,39.1816228468404,38.4571421111472,39.1730995440675,360391.984405483,0.0,1.0
2014-12-31,44.99,45.6,44.88,45.3,65184,38.3463391751001,38.8662606442446,38.2525828445986,38.6105615610587,76477.3958371567,0.0,1.0
2015-01-02,45.26,45.73,44.94,45.64,220410,38.5764683499673,38.9770635802917,38.3037226612358,38.900353855336,258596.938151505,0.0,1.0
2015-01-05,45.25,45.96,45.2,45.93,562784,38.5679450471944,39.1730995440675,38.5253285333301,39.147529635749,660288.640445792,0.0,1.0
2015-01-06,45.5,45.78,44.72,45.29,409548,38.7810276165159,39.019680094156,38.1162100002328,38.6020382582859,480503.873808234,0.0,1.0
2015-01-07,45.65,45.76,45.22,45.41,695381,38.9088771581089,39.0026334886103,38.5423751388758,38.7043178915602,815858.615528932,0.0,1.0
2015-01-08,46.2,46.31,45.4,45.41,456937,39.3776588106162,39.4714151411177,38.6957945887873,38.7043178915602,536103.2127768,0.0,1.0
2015-01-09,45.88,46.17,45.58,46.14,284059,39.1049131218847,39.3520889022976,38.8492140386988,39.326518993979,333273.388931439,0.0,1.0
2015-01-12,46.09,47.05,46.02,47.03,858162,39.2839024801147,40.1021395463093,39.2242393607047,40.0850929407636,1006842.09263633,0.0,1.0
2015-01-13,45.76,46.62,45.43,46.56,366333,39.0026334886103,39.7356375270763,38.7213644971059,39.6844977104392,429801.697490384,0.0,1.0
2015-01-14,45.53,45.82,45.16,45.75,518058,38.8065975248345,39.0537733052475,38.4912353222387,38.9941101858375,607813.677169333,0.0,1.0
2015-01-15,45.25,45.99,45.09,45.97,300154,38.5679450471944,39.1986694523861,38.4315722028287,39.1816228468404,352156.913814832,0.0,1.0
2015-01-16,45.67,45.73,44.96,45.66,204082,38.9259237636546,38.9770635802917,38.3207692667815,38.9174004608817,239440.04506073,0.0,1.0
2015-01-20,45.61,45.94,45.49,45.93,352939,38.8747839470174,39.1560529385218,38.7725043137431,39.147529635749,414087.131955239,0.0,1.0
2015-01-21,45.98,46.222,45.72,45.94,254565,39.1901461496133,39.3964100767165,38.9685402775189,39.1560529385218,298669.432242357,0.0,1.0
2015-01-22,46.63,46.88,45.85,46.21,246162,39.7441608298492,39.9572433991707,39.0793432135661,39.3861821133891,288810.577964933,0.0,1.0
2015-01-23,46.76,47.04,46.6601,46.99,152599,39.8549637658964,40.0936162435365,39.7698159711955,40.0509997296722,179037.403770163,0.0,1.0
2015-01-26,47.05,47.125,46.59,46.78,275657,40.1021395463093,40.1660643171058,39.7100676187578,39.8720103714421,323415.707908124,0.0,1.0
2015-01-27,46.62,47.15,46.32,47.09,494856,39.7356375270763,40.187372574038,39.4799384438905,40.1362327574008,580591.835333703,0.0,1.0
2015-01-28,45.77,47.23,45.69,47.22,399731,39.0111567913832,40.2555589962208,38.9429703692003,40.247035693448,468986.038220768,0.0,1.0
2015-01-29,45.44,45.62,44.51,45.07,359721,38.7298877998788,38.8833072497903,37.9372206420027,38.4145255972829,422044.141322071,0.0,1.0
2015-01-30,44.56,45.46,44.55,45.26,307840,37.979837155867,38.7469344054245,37.9713138530942,38.5764683499673,361174.544896146,0.0,1.0
2015-02-02,44.05,44.42,43.45,44.39,265793,37.5451487144512,37.860510917047,37.0337505480795,37.8349410087284,311842.729377537,0.0,1.0
2015-02-03,44.42,44.43,43.82,43.82,229515,37.860510917047,37.8690342198199,37.3491127506754,37.3491127506754,269279.416813406,0.0,1.0
2015-02-04,44.05,44.44,43.9,43.97,241290,37.5451487144512,37.8775575225927,37.4172991728582,37.4769622922683,283094.483946176,0.0,1.0
2015-02-05,44.43,44.61,44.16,44.52,259155,37.8690342198199,38.0224536697313,37.6389050449526,37.9457439447756,304054.668602392,0.0,1.0
2015-02-06,44.02,44.38,43.92,44.21,140525,37.5195788061326,37.8264177059556,37.434345778404,37.6815215588169,164871.533658819,0.0,1.0
2015-02-09,43.44,43.87,43.3,43.62,194171,37.0252272453067,37.3917292645397,36.9059010064866,37.1786466952181,227811.923587024,0.0,1.0
2015-02-10,44.35,44.53,44.05,44.28,393212,37.800847797637,37.9542672475485,37.5451487144512,37.741184678227,461337.594684587,0.0,1.0
2015-02-11,44.69,44.7852,44.37,44.45,318520,38.0906400919142,38.1717819343119,37.8178944031827,37.8860808253656,373704.898779627,0.0,1.0
2015-02-12,45.3,45.56,45.12,45.23,983601,38.6105615610587,38.8321674331531,38.4571421111472,38.5508984416487,1154013.91480767,0.0,1.0
2015-02-13,44.41,44.71,44.32,44.66,307670,37.8519876142741,38.10768669746,37.7752778893184,38.0650701835957,360975.091697626,0.0,1.0
2015-02-17,44.24,44.42,44.16,44.3,362912,37.7070914671355,37.860510917047,37.6389050449526,37.7582312837727,425787.995183699,0.0,1.0
2015-02-18,45.11,45.22,44.71,45.14,570503,38.6617013776959,38.7559773065708,38.3188798181508,38.6874129946618,665655.918206612,0.25,1.0
2015-02-19,44.96,45.75,44.82,45.72,360951,38.5331432928665,39.210215872968,38.4131557470257,39.1845042560021,421153.209242712,0.0,1.0
2015-02-20,44.42,44.53,44.0,44.44,200845,38.0703341874806,38.1646101163555,37.7103715499583,38.0874752654579,234343.487925931,0.0,1.0
2015-02-23,44.8,44.94,44.55,44.8,277929,38.3960146690485,38.5160022148892,38.1817511943328,38.3960146690485,324284.155720908,0.0,1.0
2015-02-24,44.83,44.84,44.41,44.83,167073,38.4217262860143,38.430296825003,38.061763648492,38.4217262860143,194938.731650024,0.0,1.0
2015-02-25,45.01,45.15,44.78,45.05,238919,38.5759959878096,38.6959835336504,38.3788735910712,38.6102781437641,278767.765151113,0.0,1.0
2015-02-26,44.92,45.05,44.69,44.88,148230,38.498861136912,38.6102781437641,38.3017387401736,38.4645789809575,172952.949863131,0.0,1.0
2015-02-27,45.08,45.26,44.67,44.67,228331,38.63598976073,38.7902594625253,38.2845976621963,38.2845976621963,266413.816334067,0.0,1.0
2015-03-02,46.04,46.24,44.89,44.9,589928,39.4587615036382,39.6301722834107,38.4731495199461,38.4817200589347,688320.770470603,0.0,1.0
2015-03-03,45.51,45.92,45.24,45.75,276919,39.004522937241,39.3559150357747,38.773118384548,39.210215872968,323105.700081957,0.0,1.0
2015-03-04,45.67,45.67,45.26,45.43,189518,39.141651561059,39.141651561059,38.7902594625253,38.935958625332,221127.282953255,0.0,1.0
2015-03-05,46.43,46.51,46.02,46.1,158514,39.7930125241947,39.8615768361037,39.441620425661,39.51018473757,184952.195200731,0.0,1.0
2015-03-06,45.43,46.15,45.19,46.12,225490,38.935958625332,39.5530374325131,38.7302656896049,39.5273258155472,263098.972304105,0.0,1.0
2015-03-09,45.99,46.03,45.59,45.65,114039,39.4159088086951,39.4501909646496,39.07308724915,39.1245104830817,133059.309515224,0.0,1.0
2015-03-10,45.28,45.93,45.26,45.92,358420,38.8074005405026,39.3644855747633,38.7902594625253,39.3559150357747,418200.069418765,0.0,1.0
2015-03-11,45.08,45.33,44.99,44.99,192614,38.63598976073,38.8502532354457,38.5588549098324,38.5588549098324,224739.657862357,0.0,1.0
2015-03-12,46.45,46.46,45.75,45.95,416055,39.8101536021719,39.8187241411605,39.210215872968,39.3816266527406,485447.882043481,0.0,1.0
2015-03-13,46.42,46.51,45.9,45.93,231516,39.784441985206,39.8615768361037,39.3387739577974,39.3644855747633,270130.035353928,0.0,1.0
2015-03-16,47.35,47.43,46.61,46.61,287145,40.5815021111483,40.6500664230573,39.9472822259899,39.9472822259899,335037.2717294,0.0,1.0
2015-03-17,46.56,46.81,46.45,46.58,334825,39.9044295310468,40.1186930057625,39.8101536021719,39.9215706090241,390669.712189995,0.0,1.0
2015-03-18,47.57,47.68,46.45,46.64,239573,40.7700539688981,40.864329897773,39.8101536021719,39.9729938429558,279530.844347028,0.0,1.0
2015-03-19,47.41,47.79,47.05,47.35,353757,40.6329253450801,40.9586058266479,40.3243859414895,40.5815021111483,412759.338087646,0.0,1.0
2015-03-20,47.75,47.97,47.36,47.6,229692,40.9243236706934,41.1128755284432,40.5900726501369,40.795765585864,268001.814477247,0.0,1.0
2015-03-23,46.8,47.19,46.4,46.4,449883,40.1101224667738,40.4443734873303,39.7673009072288,39.7673009072288,524917.978434023,0.0,1.0
2015-03-24,46.01,46.67,46.01,46.45,268207,39.4330498866723,39.9987054599217,39.4330498866723,39.8101536021719,312940.645105181,0.0,1.0
2015-03-25,45.0,46.08,44.99,45.97,285672,38.567425448821,39.4930436595927,38.5588549098324,39.3987677307178,333318.593356949,0.0,1.0
2015-03-26,44.9,45.13,44.38,44.49,358941,38.4817200589347,38.6788424556732,38.0360520315261,38.130327960401,418807.965842423,0.0,1.0
2015-03-27,48.13,48.37,46.53,47.07,734551,41.2500041522612,41.4556970879883,39.8787179140809,40.3415270194668,857065.116878588,0.0,1.0
2015-03-30,48.73,48.82,47.86,48.31,488499,41.7642364915788,41.8413713424765,41.0185995995683,41.4042738540565,569974.654625851,0.0,1.0
2015-03-31,48.99,49.23,48.55,48.58,260400,41.9870705052831,42.1927634410102,41.6099667897835,41.6356784067494,303831.533052415,0.0,1.0
2015-04-01,48.59,49.12,48.18,49.1,240508,41.6442489457381,42.0984875121353,41.2928568472044,42.081346434158,280621.790903879,0.0,1.0
2015-04-02,49.01,49.17,48.67,48.68,182242,42.0042115832604,42.1413402070784,41.7128132576471,41.7213837966357,212637.735201759,0.0,1.0
2015-04-06,49.0,49.21,48.62,48.76,137996,41.9956410442718,42.1756223630329,41.6699605627039,41.7899481085447,161012.043913598,0.0,1.0
2015-04-07,49.72,50.1,49.52,49.56,320068,42.6127198514529,42.9384003330207,42.4413090716804,42.4755912276349,373451.42519593,0.0,1.0
2015-04-08,49.6,50.09,49.47,49.94,107821,42.5098733835894,42.9298297940321,42.3984563767372,42.8012717092027,125804.223215224,0.0,1.0
2015-04-09,49.46,49.68,49.09,49.65,97467,42.3898858377486,42.5784376954984,42.0727758951694,42.5527260785325,113723.302734331,0.0,1.0
2015-04-10,49.28,49.51,49.17,49.33,132177,42.2356161359533,42.4327385326917,42.1413402070784,42.2784688308964,154222.505930373,0.0,1.0
2015-04-13,48.82,49.38,48.81,49.07,111390,41.8413713424765,42.3213215258396,41.8328008034878,42.0556348171921,129968.48873544,0.0,1.0
2015-04-14,48.65,48.97,48.49,48.97,149021,41.6956721796698,41.9699294273059,41.5585435558518,41.9699294273059,173875.87898235,0.0,1.0
2015-04-15,48.0,48.57,47.98,48.35,185673,41.1385871454091,41.6271078677608,41.1214460674318,41.438556010011,216640.98401091,0.0,1.0
2015-04-16,48.21,48.5,47.8001,47.95,124214,41.3185684641702,41.5671140948404,40.9672620710264,41.0957344504659,144931.374986838,0.0,1.0
2015-04-17,48.0,48.23,47.64,48.17,197796,41.1385871454091,41.3357095421475,40.8300477418185,41.2842863082157,230785.952041611,0.0,1.0
2015-04-20,47.31,47.63,46.95,47.04,426399,40.5472199551938,40.8214772028299,40.2386805516033,40.3158154025009,497517.134646761,0.0,1.0
2015-04-21,47.63,47.75,47.33,47.75,283127,40.8214772028299,40.9243236706934,40.5643610331711,40.9243236706934,330349.118504343,0.0,1.0
2015-04-22,47.62,47.78,47.37,47.75,74913,40.8129066638412,40.9500352876593,40.5986431891256,40.9243236706934,87407.5715651136,0.0,1.0
2015-04-23,47.33,47.56,47.28,47.38,131680,40.5643610331711,40.7614834299095,40.5215083382279,40.6072137281142,153642.612412987,0.0,1.0
2015-04-24,47.58,47.78,47.2671,47.67,218158,40.7786245078867,40.9500352876593,40.5104523429326,40.8557593587844,254544.084437975,0.0,1.0
2015-04-27,47.21,48.18,47.19,48.12,397719,40.4615145653075,41.2928568472044,40.4443734873303,41.2414336132726,464053.661651588,0.0,1.0
2015-04-28,46.7,46.97,46.35,46.84,267528,40.0244170768876,40.2558216295805,39.7244482122856,40.1444046227284,312148.396215232,0.0,1.0
2015-04-29,45.61,46.79,45.1286,46.76,323819,39.0902283271272,40.1015519277852,38.6776425802147,40.0758403108193,377828.04608871,0.0,1.0
2015-04-30,45.29,46.07,45.1,46.0,367732,38.8159710794912,39.4844731206041,38.6531308387073,39.4244793476837,429065.197052345,0.0,1.0
2015-05-01,45.75,45.8,45.17,45.2,272550,39.210215872968,39.2530685679111,38.7131246116277,38.7388362285935,318008.004352672,0.0,1.0
2015-05-04,45.62,46.08,45.6,45.98,77755,39.0987988661159,39.4930436595927,39.0816577881386,39.4073382697064,90723.582382836,0.0,1.0
2015-05-05,44.51,45.26,44.49,45.08,263743,38.1474690383783,38.7902594625253,38.130327960401,38.63598976073,307732.104538568,0.0,1.0
2015-05-06,44.41,44.71,44.04,44.45,438041,38.061763648492,38.3188798181508,37.7446537059128,38.0960458044465,511100.877764258,0.0,1.0
2015-05-07,45.74,45.91,45.2,45.32,470337,39.2016453339794,39.3473444967861,38.7388362285935,38.8416826964571,548783.45530443,0.0,1.0
2015-05-08,47.6,47.71,46.91,46.95,520144,40.795765585864,40.8900415147389,40.2043983956487,40.2386805516033,606897.653333392,0.0,1.0
2015-05-11,47.86,48.41,47.79,48.36,688533,41.0185995995683,41.4899792439428,40.9586058266479,41.4471265489996,803371.877677336,0.0,1.0
2015-05-12,47.35,47.66,47.1196,47.66,272459,40.5815021111483,40.8471888197958,40.3840368928504,40.8471888197958,317901.82666639,0.0,1.0
2015-05-13,47.3,47.89,47.25,47.77,359605,40.5386494162052,41.0443112165342,40.4957967212621,40.9414647486707,419582.712915951,0.0,1.0
2015-05-14,48.84,48.86,47.94,48.01,283535,41.8585124204537,41.875653498431,41.0871639114773,41.1471576843977,330825.16791097,0.0,1.0
2015-05-15,49.63,49.69,49.28,49.45,488703,42.5355850005553,42.587008234487,42.2356161359533,42.38131529876,570212.679329163,0.0,1.0
2015-05-18,49.53,49.79,49.41,49.47,164933,42.449879610669,42.6727136243733,42.3470331428055,42.3984563767372,192441.80584076,0.0,1.0
2015-05-19,49.94,50.1,49.55,49.61,173314,42.8012717092027,42.9384003330207,42.4670206886462,42.518443922578,202220.654068534,0.0,1.0
2015-05-20,49.16,49.63,49.16,49.49,184875,42.3470331428055,42.7518969665874,42.3470331428055,42.6312992318438,214618.459086645,0.25,1.0
2015-05-21,49.13,49.35,48.91,49.09,139134,42.3211907710747,42.5107014971003,42.1316800450491,42.2867342754337,161518.456722441,0.0,1.0
2015-05-22,48.93,49.19,48.64,48.94,170964,42.1489082928696,42.3728755145362,41.8990986994723,42.1575224167799,198469.399536385,0.0,1.0
2015-05-26,48.76,49.01,48.62,48.93,587845,42.0024681863953,42.2178212841517,41.8818704516518,42.1489082928696,682419.94905633,0.0,1.0
2015-05-27,49.39,49.5,49.09,49.35,155239,42.5451579927413,42.6399133557541,42.2867342754337,42.5107014971003,180214.49611982,0.0,1.0
2015-05-28,48.98,49.16,48.8,49.16,113857,42.1919789124209,42.3470331428055,42.0369246820363,42.3470331428055,132174.787809212,0.0,1.0
2015-05-29,48.14,48.92,48.13,48.83,128584,41.4683925039596,42.1402941689594,41.4597783800494,42.0627670537671,149271.128834062,0.0,1.0
2015-06-01,48.41,48.48,47.92,48.28,226016,41.7009738495365,41.7612727169082,41.278881777934,41.5889902387032,262378.394314684,0.0,1.0
2015-06-02,48.87,49.01,48.51,48.53,105730,42.0972235494081,42.2178212841517,41.787115088639,41.8043433364595,122740.2822406,0.0,1.0
2015-06-03,49.64,49.67,49.27,49.4,210015,42.7605110904976,42.7863534622284,42.4417885058182,42.5537721166515,243803.086869949,0.0,1.0
2015-06-04,49.13,49.61,49.05,49.25,124743,42.3211907710747,42.7346687187669,42.2522777797927,42.4245602579977,144812.172775364,0.0,1.0
2015-06-05,49.12,49.19,48.72,48.85,222309,42.3125766471644,42.3728755145362,41.9680116907543,42.0799953015876,258074.996733431,0.0,1.0
2015-06-08,48.57,48.92,48.55,48.68,247467,41.8387998321005,42.1402941689594,41.82157158428,41.9335551951133,287280.520431615,0.0,1.0
2015-06-09,48.78,48.8,48.3,48.44,134007,42.0196964342158,42.0369246820363,41.6062184865237,41.7268162212672,155566.603633937,0.0,1.0
2015-06-10,48.78,49.32,48.71,48.85,271419,42.0196964342158,42.4848591253695,41.9593975668441,42.0799953015876,315086.017832796,0.0,1.0
2015-06-11,49.45,49.46,48.83,48.92,200803,42.5968427362028,42.6054568601131,42.0627670537671,42.1402941689594,233109.021987698,0.0,1.0
2015-06-12,48.88,49.13,48.68,48.79,204696,42.1058376733184,42.3211907710747,41.9335551951133,42.0283105581261,237628.344022717,0.0,1.0
2015-06-15,48.7,48.77,48.09,48.29,173913,41.9507834429338,42.0110823103056,41.4253218844084,41.5976043626134,201892.846924331,0.0,1.0
2015-06-16,48.87,49.01,48.41,48.61,167886,42.0972235494081,42.2178212841517,41.7009738495365,41.8732563277415,194896.198091795,0.0,1.0
2015-06-17,48.91,48.95,48.29,48.51,317703,42.1316800450491,42.1661365406901,41.5976043626134,41.787115088639,368816.3802959,0.0,1.0
2015-06-18,49.8,49.88,48.78,48.79,267610,42.8983370730617,42.9672500643437,42.0196964342158,42.0283105581261,310664.210067219,0.0,1.0
2015-06-19,50.39,50.54,49.95,50.0,195974,43.4065703837666,43.5357822424204,43.0275489317155,43.0706195512667,227503.112378884,0.0,1.0
2015-06-22,51.76,52.3,51.41,52.15,564833,44.5867053594713,45.051868050625,44.2852110226125,44.9226561919712,655705.682765583,0.0,1.0
2015-06-23,51.34,51.99,50.97,51.89,390220,44.2249121552407,44.7848302094072,43.9061895705613,44.6986889703046,453000.216929226,0.0,1.0
2015-06-24,51.89,52.83,51.84,52.23,723301,44.6986889703046,45.5084166178684,44.6556183507534,44.9915691832532,839668.673838159,0.0,1.0
2015-06-25,52.15,52.89,52.0,52.73,392947,44.9226561919712,45.56010136133,44.7934443333174,45.4222753787659,456165.948033644,0.0,1.0
2015-06-26,52.79,52.87,52.51,52.62,433652,45.4739601222274,45.5428731135095,45.2327646527403,45.3275200157531,503419.737767907,0.0,1.0
2015-06-29,51.09,52.23,51.06,52.16,709356,44.0095590574844,44.9915691832532,43.9837166857536,44.9312703158815,823480.144226456,0.0,1.0
2015-06-30,51.28,51.59,50.88,51.59,298915,44.1732274117792,44.440265252997,43.828662455369,44.440265252997,347005.688697144,0.0,1.0
2015-07-01,51.51,51.94,51.28,51.78,247522,44.371352261715,44.7417595898559,44.1732274117792,44.6039336072918,287344.369060417,0.0,1.0
2015-07-02,51.83,51.9,51.44,51.78,199781,44.6470042268431,44.7073030942149,44.3110533943432,44.6039336072918,231922.598376141,0.0,1.0
2015-07-06,51.36,51.8,51.04,51.43,209241,44.2421404030612,44.6211618551123,43.9664884379331,44.302439270433,242904.562530081,0.0,1.0
2015-07-07,51.97,52.03,50.46,51.04,335683,44.7676019615866,44.8192867050482,43.4668692511384,43.9664884379331,389689.077493346,0.0,1.0
2015-07-08,50.8,51.39,50.71,51.17,172561,43.759749464087,44.267982774792,43.6822223488947,44.0784720487664,200323.331539963,0.0,1.0
2015-07-09,51.16,51.88,51.09,51.88,168628,44.0698579248561,44.6900748463944,44.0095590574844,44.6900748463944,195757.574138541,0.0,1.0
2015-07-10,52.58,52.72,52.23,52.45,203195,45.2930635201121,45.4136612548556,44.9915691832532,45.1810799092788,235885.856898504,0.0,1.0
2015-07-13,53.72,54.01,53.64,53.67,243894,46.275073645881,46.5248832392783,46.206160654599,46.2320030263297,283132.681327806,0.0,1.0
2015-07-14,54.19,54.3,53.88,54.14,200901,46.6799374696629,46.7746928326757,46.412899628445,46.6368668501116,233222.788635381,0.0,1.0
2015-07-15,53.84,54.22,53.73,54.18,119676,46.378443132804,46.7057798413936,46.2836877697912,46.6713233457526,138929.972736462,0.0,1.0
2015-07-16,54.31,54.43,54.0,54.41,155926,46.7833069565859,46.886676443509,46.5162691153681,46.8694481956885,181012.023537765,0.0,1.0
2015-07-17,54.23,54.44,54.13,54.25,173699,46.7143939653039,46.8952905674192,46.6282527262014,46.7316222131244,201644.417714083,0.0,1.0
2015-07-20,54.28,54.58,54.12,54.53,91453,46.7574645848552,47.0158883021628,46.6196386022911,46.9728176826115,106166.339087767,0.0,1.0
2015-07-21,54.05,54.57,53.81,54.56,339279,46.5593397349193,47.0072741782525,46.3526007610733,46.9986600543423,393863.616932835,0.0,1.0
2015-07-22,54.5,54.5,53.98,54.06,126711,46.9469753108807,46.9469753108807,46.4990408675476,46.5679538588296,147096.792802315,0.0,1.0
2015-07-23,53.81,54.36,53.7,54.26,190607,46.3526007610733,46.8263775761372,46.2578453980605,46.7402363370347,221272.647091971,0.0,1.0
2015-07-24,52.72,53.68,52.48,53.49,306835,45.4136612548556,46.24061715024,45.2069222810096,46.0769487959452,356199.891244629,0.0,1.0
2015-07-27,52.42,52.64,52.13,52.61,280805,45.1552375375481,45.3447482635736,44.9054279441507,45.3189058918429,325982.076558893,0.0,1.0
2015-07-28,52.86,52.93,52.26,52.3,343632,45.5342589895992,45.594557856971,45.017411554984,45.051868050625,398916.945681471,0.0,1.0
2015-07-29,53.56,53.89,53.38,53.5,195554,46.1372476633169,46.4215137523553,45.9821934329324,46.0855629198554,227015.541031669,0.0,1.0
2015-07-30,53.19,53.3,52.54,53.04,220826,45.8185250786376,45.9132804416503,45.2586070244711,45.6893132199838,256353.405524097,0.0,1.0
2015-07-31,55.34,55.81,55.07,55.2,638044,47.670561719342,48.0754255431239,47.4379803737652,47.5499639845985,740695.173005975,0.0,1.0
2015-08-03,54.28,55.14,53.97,55.12,384237,46.7574645848552,47.498279241137,46.4904267436373,47.4810509933165,446054.646999731,0.0,1.0
2015-08-04,54.02,54.62,53.83,54.56,342915,46.5334973631886,47.0503447978038,46.3698290088938,46.9986600543423,398084.591738726,0.0,1.0
2015-08-05,54.82,55.12,54.57,54.59,240264,47.2226272760089,47.4810509933165,47.0072741782525,47.024502426073,278918.671826876,0.0,1.0
2015-08-06,54.39,55.27,54.07,55.15,203846,46.852219947868,47.6102628519703,46.5765679827399,47.5068933650472,236641.592486687,0.0,1.0
2015-08-07,54.59,54.65,53.85,54.42,656221,47.024502426073,47.0761871695345,46.3870572567143,46.8780623195987,761796.564382948,0.0,1.0
2015-08-10,54.84,55.64,54.55,55.38,376922,47.2398555238294,47.9289854366496,46.990045930432,47.705018214983,437562.779369068,0.0,1.0
2015-08-11,54.51,54.6,54.0,54.46,183601,46.955589434791,47.0331165499833,46.5162691153681,46.9125188152397,213139.492666759,0.0,1.0
2015-08-12,53.63,53.97,53.34,53.96,270533,46.1975465306887,46.4904267436373,45.9477369372914,46.4818126197271,314057.474467004,0.0,1.0
2015-08-13,54.4,54.74,53.68,53.74,310558,46.8608340717782,47.1537142847268,46.24061715024,46.2923018937015,360521.862972443,0.0,1.0
2015-08-14,54.8,54.85,54.37,54.61,272637,47.2053990281883,47.2484696477396,46.8349917000475,47.0417306738935,316499.97473972,0.0,1.0
2015-08-17,55.31,55.44,54.52,54.52,368792,47.6447193476113,47.7567029584446,46.9642035587013,46.9642035587013,428124.791147976,0.0,1.0
2015-08-18,55.37,55.52,54.99,55.52,141614,47.6964040910728,47.8256159497266,47.3690673824832,47.8256159497266,164397.44943933,0.0,1.0
2015-08-19,54.28,54.72,54.0,54.38,214484,47.0158883021628,47.3970045669555,46.7733597700219,47.1025056350702,247622.494021121,0.3,1.0
2015-08-20,51.94,53.55,51.89,53.55,440891,44.9890427121285,46.3835817719384,44.9457340456748,46.3835817719384,509010.131345303,0.0,1.0
2015-08-21,50.23,51.56,50.23,51.56,225983,43.5078863194111,44.6598968470802,43.5078863194111,44.6598968470802,260898.127908725,0.0,1.0
2015-08-24,48.63,50.2,47.08,48.72,359343,42.122008992892,43.4819011195389,40.7794403328265,42.1999645925087,414862.693110123,0.0,1.0
2015-08-25,49.36,50.84,49.36,50.63,368589,42.7543155231163,44.0362520501466,42.7543155231163,43.8543556510409,425537.230976442,0.0,1.0
2015-08-26,50.6,50.98,49.16,50.98,309528,43.8283704511687,44.157516316217,42.5810808573014,44.157516316217,357351.109310576,0.0,1.0
2015-08-27,51.37,51.43,50.34,50.83,311591,44.495323914556,44.5472943143005,43.6031653856093,44.0275903168558,359732.849697577,0.0,1.0
2015-08-28,51.18,51.23,50.68,50.98,241443,44.3307509820319,44.3740596484856,43.8976643174946,44.157516316217,278746.749519505,0.0,1.0
2015-08-31,50.81,51.42,50.7,50.8,95333,44.0102668502743,44.5386325810098,43.9149877840761,44.0016051169836,110062.266754236,0.0,1.0
2015-09-01,49.49,50.19,49.23,49.94,233182,42.866918055896,43.4732393862481,42.6417129903366,43.2566960539795,269209.397441455,0.0,1.0
2015-09-02,51.18,51.18,50.16,50.39,170372,44.3307509820319,44.3307509820319,43.4472541863759,43.646474052063,196695.042760143,0.0,1.0
2015-09-03,51.23,51.9,51.04,51.77,198887,44.3740596484856,44.9543957789655,44.2094867159615,44.8417932461858,229615.705452988,0.0,1.0
2015-09-04,51.0,51.2,50.54,50.66,234109,44.1748397827985,44.3480744486134,43.7764000514242,43.8803408509132,270279.622036099,0.0,1.0
2015-09-08,52.26,52.26,51.45,51.68,321296,45.2662181774323,45.2662181774323,44.564617780882,44.7638376465691,370937.304596194,0.0,1.0
2015-09-09,52.16,53.02,52.08,52.6,237884,45.1796008445249,45.9245099075289,45.1103069781989,45.5607171093177,274637.872138343,0.0,1.0
2015-09-10,52.69,52.9,52.03,52.41,260301,45.6386727089344,45.82056910804,45.0669983117452,45.3961441767935,300518.373473974,0.0,1.0
2015-09-11,53.01,53.01,52.17,52.25,171622,45.9158481742382,45.9158481742382,45.1882625778156,45.2575564441416,198138.171933071,0.0,1.0
2015-09-14,52.95,53.28,52.37,52.38,258924,45.8638777744937,46.1497149730883,45.3614972436305,45.3701589769213,298928.622377076,0.0,1.0
2015-09-15,53.21,53.47,52.56,52.8,334427,46.0890828400531,46.3142879056124,45.5260701761547,45.7339517751325,386097.087931974,0.0,1.0
2015-09-16,54.55,54.59,53.9,54.33,482770,47.2497551010129,47.2844020341759,46.6867424371145,47.0591969686165,557359.576651762,0.0,1.0
2015-09-17,54.47,55.06,54.07,54.29,187604,47.1804612346869,47.6915034988409,46.8339919030571,47.0245500354535,216589.444286466,0.0,1.0
2015-09-18,54.07,54.45,53.81,54.45,269304,46.8339919030571,47.1631377681054,46.6087868374978,47.1631377681054,310912.367029075,0.0,1.0
2015-09-21,54.41,54.6,53.85,54.42,170584,47.1284908349425,47.2930637674666,46.6434337706607,47.1371525682332,196939.797467871,0.0,1.0
2015-09-22,51.32,53.63,51.11,53.63,401574,44.4520152481023,46.4528756382644,44.2701188489967,46.4528756382644,463618.523591679,0.0,1.0
2015-09-23,53.12,53.21,52.14,52.51,641163,46.0111272404364,46.0890828400531,45.1622773779434,45.4827615097009,740224.823921896,0.0,1.0
2015-09-24,52.39,52.63,52.01,52.39,213244,45.378820710212,45.5867023091899,45.0496748451637,45.378820710212,246190.909881576,0.0,1.0
2015-09-25,52.3,53.16,52.02,52.98,300835,45.3008651105953,46.0457741735994,45.0583365784545,45.8898629743659,347315.011790362,0.0,1.0
2015-09-28,50.51,52.0801,50.08,52.04,579976,43.750414851552,45.1103935955318,43.37796032005,45.0756600450359,669584.228158714,0.0,1.0
2015-09-29,50.18,50.84,49.83,50.84,269127,43.4645776529574,44.0362520501466,43.1614169877813,44.0362520501466,310708.019938188,0.0,1.0
2015-09-30,51.73,52.06,51.01,51.96,353515,44.8071463130228,45.0929835116174,44.1835015160892,45.00636617871,408134.247654262,0.0,1.0
2015-10-01,51.6,52.35,51.2,52.17,299965,44.6945437802432,45.344173777049,44.3480744486134,45.1882625778156,346310.593886003,0.0,1.0
2015-10-02,52.04,52.04,50.65,51.43,219163,45.0756600450359,45.0756600450359,43.8716791176224,44.5472943143005,253024.415141227,0.0,1.0
2015-10-05,52.62,52.64,52.07,52.38,194306,45.5780405758991,45.5953640424806,45.1016452449082,45.3701589769213,224326.92566004,0.0,1.0
2015-10-06,51.59,52.99,51.37,52.85,341550,44.6858820469524,45.8985247076567,44.495323914556,45.7772604415863,394320.61521099,0.0,1.0
2015-10-07,51.05,51.09,50.25,50.33,551232,44.2181484492522,44.2527953824152,43.5252097859926,43.5945036523186,636399.184201389,0.0,1.0
2015-10-08,51.47,51.568,50.7,50.8,288134,44.5819412474635,44.6668262337128,43.9149877840761,44.0016051169836,332651.66489007,0.0,1.0
2015-10-09,50.94,50.96,50.11,50.52,426916,44.122869383054,44.1401928496355,43.4039455199222,43.7590765848427,492875.947191963,0.0,1.0
2015-10-12,51.8,51.93,50.44,50.44,309972,44.8677784460581,44.9803809788377,43.6897827185168,43.6897827185168,357863.7087928,0.0,1.0
2015-10-13,51.37,52.13,51.3,51.46,289705,44.495323914556,45.1536156446526,44.4346917815208,44.5732795141727,334465.389634607,0.0,1.0
2015-10-14,50.33,51.91,50.24,51.9,698390,43.5945036523186,44.9630575122562,43.5165480527019,44.9543957789655,806293.586465241,0.0,1.0
2015-10-15,52.56,52.561,50.89,51.05,241518,45.5260701761547,45.5269363494837,44.0795607166003,44.2181484492522,278833.337269881,0.0,1.0
2015-10-16,52.83,52.93,52.24,52.48,453200,45.7599369750048,45.8465543079122,45.2488947108508,45.4567763098287,523220.912936965,0.0,1.0
2015-10-19,53.6,53.67,52.67,52.67,258572,46.4268904383921,46.4875225714273,45.6213492423529,45.6213492423529,298522.23720198,0.0,1.0
2015-10-20,53.45,53.92,53.11,53.86,254030,46.296964439031,46.704065903696,46.0024655071456,46.6520955039515,293278.483039226,0.0,1.0
2015-10-21,53.13,53.87,52.853,53.79,144345,46.0197889737271,46.6607572372422,45.7798589615735,46.5914633709163,166646.784373094,0.0,1.0
2015-10-22,53.95,53.97,53.2,53.23,187103,46.7300511035682,46.7473745701497,46.0804211067623,46.1064063066346,216011.038113956,0.0,1.0
2015-10-23,55.24,55.39,54.53,54.7,297312,47.8474146980743,47.9773406974354,47.2324316344314,47.3796811003741,343247.69652938,0.0,1.0
2015-10-26,55.08,55.21,54.84,55.08,98296,47.7088269654224,47.821429498202,47.5009453664445,47.7088269654224,113483.060145746,0.0,1.0
2015-10-27,55.33,55.46,54.81,54.91,158126,47.925370297691,48.0379728304707,47.4749601665723,47.5615774994797,182556.994878796,0.0,1.0
2015-10-28,54.96,55.7,54.37,55.7,206868,47.6048861659334,48.2458544294485,47.0938439017795,48.2458544294485,238829.796596302,0.0,1.0
2015-10-29,55.71,55.83,54.89,55.37,241564,48.2545161627393,48.3584569622282,47.5442540328982,47.960017230854,278886.444423445,0.0,1.0
2015-10-30,55.75,56.21,55.38,55.39,165771,48.2891630959023,48.6876028272765,47.9686789641447,47.9773406974354,191383.172900427,0.0,1.0
2015-11-02,55.54,56.28,55.4,56.2,208641,48.1072666967966,48.7482349603117,47.9860024307262,48.6789410939858,240876.731015184,0.0,1.0
2015-11-03,54.84,54.91,53.82,54.85,312041,47.5009453664445,47.5615774994797,46.6174485707885,47.5096070997352,360252.376199831,0.0,1.0
2015-11-04,54.33,54.69,53.79,54.31,396528,47.0591969686165,47.3710193670833,46.5914633709163,47.041873502035,457792.899746401,0.0,1.0
2015-11-05,54.34,54.54,53.38,53.46,233596,47.0678587019072,47.2410933677221,46.2363323059957,46.3056261723217,269687.361823529,0.0,1.0
2015-11-06,54.7,54.78,54.06,54.26,236312,47.3796811003741,47.4489749667,46.8253301697664,46.9985648355813,272822.992890468,0.0,1.0
2015-11-09,53.91,54.34,53.28,54.24,206495,46.6954041704052,47.0678587019072,46.1497149730883,46.9812413689998,238399.1668511,0.0,1.0
2015-11-10,54.41,54.54,53.71,53.74,247030,47.1284908349425,47.2410933677221,46.5221695045903,46.5481547044626,285196.959670826,0.0,1.0
2015-11-11,54.42,54.92,54.36,54.82,188935,47.1371525682332,47.5702392327704,47.0851821684887,47.483621899863,218126.0882298,0.0,1.0
2015-11-12,53.67,54.09,53.61,54.02,116936,46.4875225714273,46.8513153696386,46.4355521716829,46.7906832366034,135003.002372456,0.0,1.0
2015-11-13,52.91,53.45,52.7914,53.23,134347,45.8292308413307,46.296964439031,45.7265026845025,46.1064063066346,155104.059996343,0.0,1.0
2015-11-16,52.23,52.328,51.54,52.13,246084,45.2402329775601,45.3251179638094,44.6425733804987,45.1536156446526,284104.799512754,0.0,1.0
2015-11-17,51.89,52.99,51.73,52.85,242309,44.9457340456748,45.8985247076567,44.8071463130228,45.7772604415863,279746.54941051,0.0,1.0
2015-11-18,51.74,51.94,51.37,51.77,196585,45.0756600450359,45.2498991638803,44.7533176751739,45.1017959128626,225649.671903587,0.3,1.0
2015-11-19,53.14,53.28,52.21,52.4,228012,46.2953338769465,46.4173012601375,45.4851219743202,45.6506491372223,261723.086655038,0.0,1.0
2015-11-20,53.05,53.36,52.93,53.09,160759,46.2169262734665,46.4869969076753,46.1123828021599,46.2517740972354,184526.874408265,0.0,1.0
2015-11-23,52.75,53.11,52.68,52.72,159860,45.9555675952,46.2691980091198,45.8945839036044,45.9294317273733,183494.959180545,0.0,1.0
2015-11-24,51.56,51.72,50.99,51.31,467804,44.918844838076,45.0582361331515,44.4222633493696,44.7010459395206,536967.82112158,0.0,1.0
2015-11-25,52.37,52.83,52.17,52.41,375938,45.6245132693957,46.0252632427377,45.4502741505513,45.6593610931645,431519.62945337,0.0,1.0
2015-11-27,52.35,52.56,52.05,52.5,146104,45.6070893575112,45.7900404322978,45.3457306792447,45.7377686966445,167705.16399421,0.0,1.0
2015-11-30,52.17,52.56,52.0,52.56,269997,45.4502741505513,45.7900404322978,45.3021708995336,45.7900404322978,309915.479130925,0.0,1.0
2015-12-01,53.47,53.47,52.69,52.99,450043,46.5828284230397,46.5828284230397,45.9032958595466,46.1646545378132,516580.895248905,0.0,1.0
2015-12-02,53.09,53.5,52.99,53.3,179546,46.2517740972354,46.6089642908663,46.1646545378132,46.4347251720219,206091.492187102,0.0,1.0
2015-12-03,51.45,53.42,51.18,53.42,459561,44.8230133227116,46.5392686433286,44.5877905122717,46.5392686433286,527506.111197113,0.0,1.0
2015-12-04,52.73,52.8,51.73,51.84,274268,45.9381436833155,45.999127374911,45.0669480890937,45.1627796044581,314817.937348491,0.0,1.0
2015-12-07,52.66,53.21,52.34,53.05,193619,45.87715999172,46.356317568542,45.598377401569,46.2169262734665,222245.155145615,0.0,1.0
2015-12-08,52.0,52.1683,51.51,51.54,397094,45.3021708995336,45.4487931180411,44.8752850583649,44.9014209261916,455803.498816711,0.0,1.0
2015-12-09,52.34,52.78,52.08,52.16,428919,45.598377401569,45.9817034630266,45.3718665470713,45.4415621946091,492333.757017142,0.0,1.0
2015-12-10,53.01,53.23,52.66,52.84,230361,46.1820784496976,46.3737414804264,45.87715999172,46.0339751986799,264419.381282307,0.0,1.0
2015-12-11,52.51,53.1,52.19,52.21,345237,45.7464806525867,46.2604860531776,45.4676980624357,45.4851219743202,396279.552249555,0.0,1.0
2015-12-14,52.72,53.15,52.16,52.63,328360,45.9294317273733,46.3040458328887,45.4415621946091,45.8510241238933,376907.323886675,0.0,1.0
2015-12-15,54.08,54.27,53.34,53.64,388845,47.1142577355149,47.2797848984171,46.4695729957908,46.7309316740574,446334.901805074,0.0,1.0
2015-12-16,54.12,54.17,52.94,53.85,287866,47.1491055592838,47.1926653389949,46.1210947581021,46.9138827488439,330426.372572669,0.0,1.0
2015-12-17,52.44,54.01,52.33,53.69,252142,45.6854969609912,47.0532740439194,45.5896654456268,46.7744914537684,289420.655559246,0.0,1.0
2015-12-18,54.58,55.03,53.15,53.61,620960,47.5498555326258,47.9418935500257,46.3040458328887,46.7047958062307,712767.608236904,0.0,1.0
2015-12-21,56.13,56.29,55.5,55.65,356048,48.9002087036696,49.0395999987451,48.3513554793099,48.4820348184432,408688.935483015,0.0,1.0
2015-12-22,56.54,56.58,55.57,56.42,226034,49.2573988973006,49.2922467210694,48.4123391709054,49.152855425994,259452.643584482,0.0,1.0
2015-12-23,56.34,56.75,56.14,56.5,268759,49.0831597784562,49.4403499720872,48.9089206596119,49.2225510735317,308494.443478069,0.0,1.0
2015-12-24,56.39,56.87,56.34,56.76,77426,49.1267195581673,49.5448934433938,49.0831597784562,49.4490619280294,88873.268544432,0.0,1.0
2015-12-28,56.52,56.57,55.82,55.98,139739,49.2399749854161,49.2835347651272,48.6301380694609,48.7695293645364,160399.112354124,0.0,1.0
2015-12-29,57.52,57.68,56.87,57.09,230120,50.1111705796379,50.2505618747134,49.5448934433938,49.7365564741226,264142.749947624,0.0,1.0
2015-12-30,57.44,58.08,57.41,57.91,347382,50.0414749321002,50.5990401124022,50.0153390642735,50.4509368613844,398741.685913025,0.0,1.0
2015-12-31,56.92,57.61,56.9,57.28,79360,49.5884532231049,50.1895781831179,49.5710293112204,49.9020836370247,91093.2063090708,0.0,1.0
2016-01-04,56.53,56.57,55.58,56.53,352490,49.2486869413584,49.2835347651272,48.4210511268477,49.2486869413584,404604.892790882,0.0,1.0
2016-01-05,56.02,56.45,55.94,56.26,393258,48.8043771883052,49.1789912938206,48.7346815407675,49.0134641309185,451400.35441901,0.0,1.0
2016-01-06,55.95,56.3,55.09,55.16,607931,48.7433934967097,49.0483119546873,47.994165285679,48.0551489772745,697812.298446066,0.0,1.0
2016-01-07,54.69,55.74,54.57,54.99,433798,47.6456870479902,48.5604424219231,47.5411435766836,47.9070457262568,497934.106734657,0.0,1.0
2016-01-08,54.37,56.1,54.3,56.1,396808,47.3669044578393,48.874072835843,47.3059207662437,48.874072835843,455475.214328248,0.0,1.0
2016-01-11,56.23,56.76,55.37,55.48,453771,48.9873282630918,49.4490619280294,48.2381000520611,48.3339315674255,520860.072077538,0.0,1.0
2016-01-12,57.18,57.27,56.42,56.79,325548,49.8149640776025,49.8933716810825,49.152855425994,49.475197795856,373679.575699413,0.0,1.0
2016-01-13,54.78,57.01,54.47,56.59,591191,47.7240946514702,49.6668608265848,47.4540240172615,49.3009586770117,678597.325240246,0.0,1.0
2016-01-14,54.15,54.44,52.51,54.08,839777,47.1752414271105,47.4278881494348,45.7464806525867,47.1142577355149,963936.233803081,0.0,1.0
2016-01-15,51.79,52.56,51.44,51.74,583450,45.119219824747,45.7900404322978,44.8143013667694,45.0756600450359,669711.834942382,0.0,1.0
2016-01-19,51.54,53.5,50.97,53.18,914772,44.9014209261916,46.6089642908663,44.4048394374852,46.3301817007153,1050019.08419558,0.0,1.0
2016-01-20,50.76,51.47,49.22,51.46,712899,44.2218883626986,44.8404372345961,42.880247147597,44.8317252786538,818299.59279902,0.0,1.0
2016-01-21,51.91,52.21,50.62,50.75,443596,45.2237632960536,45.4851219743202,44.0999209795075,44.2131764067564,509180.720084156,0.0,1.0
2016-01-22,51.81,52.59,51.68,52.41,450551,45.1366437366315,45.8161763001245,45.0233883093826,45.6593610931645,517164.001962678,0.0,1.0
2016-01-25,51.15,52.04,51.0714,51.73,359106,44.5616546444451,45.3370187233025,44.4931786707392,45.0669480890937,412199.054244269,0.0,1.0
2016-01-26,52.16,52.41,51.26,51.52,264964,45.4415621946091,45.6593610931645,44.6574861598095,44.8839970143071,304138.3608427,0.0,1.0
2016-01-27,50.56,52.99,50.28,52.9,559953,44.0476492438542,46.1646545378132,43.8037144774721,46.0862469343332,642740.853734667,0.0,1.0
2016-01-28,49.2,50.99,48.22,50.99,495073,42.8628232357126,44.4222633493696,42.0090515533752,44.4222633493696,568268.484463843,0.0,1.0
2016-01-29,50.33,50.34,49.17,49.22,575752,43.8472742571832,43.8559862131254,42.8366873678859,42.880247147597,660875.702102573,0.0,1.0
2016-02-01,51.38,51.53,50.15,50.5,496790,44.7620296311161,44.8927089702494,43.6904590502233,43.9953775082009,570239.339242481,0.0,1.0
2016-02-02,47.31,49.59,46.75,49.5,1003952,41.2162635626334,43.2025895174591,40.7283940298692,43.1241819139791,1152384.15650711,0.0,1.0
2016-02-03,47.62,48.1,47.11,47.88,487431,41.4863341968421,41.9045080820686,41.042024443789,41.7128450513398,559496.631104293,0.0,1.0
2016-02-04,47.85,47.98,47.08,47.79,402922,41.6867091835131,41.799964610762,41.0158885759624,41.6344374478598,462493.156155034,0.0,1.0
2016-02-05,45.35,47.2,45.15,46.85,483186,39.5087201979586,41.120432047269,39.3344810791143,40.8155135892913,554624.016931133,0.0,1.0
2016-02-08,43.88,44.52,42.92,44.35,915209,38.2280626744526,38.7856278547545,37.3917149039997,38.6375246037368,1050520.69371117,0.0,1.0
2016-02-09,44.76,45.46,42.45,42.53,1043825,38.9947147973678,39.604551713323,36.9822529747154,37.0519486222532,1198152.29429896,0.0,1.0
2016-02-10,45.25,46.39,45.18,45.38,491556,39.4216006385365,40.4147636159493,39.3606169469409,39.5348560657853,564231.503534042,0.0,1.0
2016-02-11,44.92,45.39,44.46,44.67,352495,39.1341060924433,39.5435680217275,38.7333561191012,38.9163071938878,404610.63203019,0.0,1.0
2016-02-12,45.79,45.89,44.68,44.94,348941,39.8920462594162,39.9791658188384,38.92501914983,39.1515300043277,400531.180729505,0.0,1.0
2016-02-16,46.71,47.31,45.83,46.34,240935,40.6935462061003,41.2162635626334,39.9268940831851,40.3712038362382,276556.72457253,0.0,1.0
2016-02-17,47.52,47.73,46.72,46.78,293235,41.6605733156865,41.8446793846321,40.9592168625604,41.0118185965449,334477.566941049,0.3,1.0
2016-02-18,47.16,47.81,46.85,47.44,286668,41.3449629117798,41.9148150299447,41.0731872861934,41.5904376703739,326986.939348497,0.0,1.0
2016-02-19,48.2,48.33,46.68,47.07,223089,42.2567263008436,42.3706967244766,40.9241490399041,41.2660603108031,254465.755899915,0.0,1.0
2016-02-22,49.25,49.44,48.02,48.02,372803,43.1772566455715,43.343828803189,42.0989210988903,42.0989210988903,425236.552213494,0.0,1.0
2016-02-23,49.43,50.09,49.19,49.31,538989,43.3350618475249,43.9136809213539,43.1246549115871,43.229858379556,614796.082759524,0.0,1.0
2016-02-24,49.28,49.31,48.06,48.45,413531,43.2035575125638,43.229858379556,42.1339889215466,42.4759001924455,471692.815437103,0.0,1.0
2016-02-25,50.03,50.07,49.44,49.44,373805,43.8610791873694,43.8961470100257,43.343828803189,43.343828803189,426379.480315784,0.0,1.0
2016-02-26,49.8,50.27,49.32,50.1,480097,43.6594392070957,44.0714861233072,43.2386253352201,43.922447877018,547621.110903189,0.0,1.0
2016-02-29,49.57,50.3299,49.57,49.81,282647,43.4577992268219,44.124000187735,43.4577992268219,43.6682061627598,322400.398530826,0.0,1.0
2016-03-01,50.96,50.9699,49.84,50.54,529410,44.6764060641284,44.6850853502359,43.694507029752,44.3081939262373,603869.826979251,0.0,1.0
2016-03-02,49.97,50.65,49.7,50.33,252649,43.808477453385,44.4046304385421,43.5717696504549,44.1240878572917,288183.275564271,0.0,1.0
2016-03-03,49.42,49.42,48.35,48.69,609055,43.3262948918608,43.3262948918608,42.3882306358047,42.6863071283833,694716.642055964,0.0,1.0
2016-03-04,49.57,49.66,49.0,49.51,380179,43.4577992268219,43.5367018277986,42.9580827539696,43.4051974928375,433649.963074262,0.0,1.0
2016-03-07,48.68,49.27,48.48,49.15,233766,42.6775401727192,43.1947905568997,42.5022010594377,43.0895870889308,266644.441876111,0.0,1.0
2016-03-08,47.93,48.6253,47.88,48.33,383348,42.0200184979136,42.6295849252367,41.9761837195932,42.3706967244766,437264.672810944,0.0,1.0
2016-03-09,48.2,48.25,47.79,48.22,358508,42.2567263008436,42.300561079164,41.8972811186165,42.2742602121718,408931.006083522,0.0,1.0
2016-03-10,47.94,48.84,47.42,48.0,438337,42.0287854535776,42.8178114633444,41.5729037590457,42.0813871875621,499987.700173031,0.0,1.0
2016-03-11,49.51,49.55,48.42,48.57,175342,43.4051974928375,43.4402653154938,42.4495993254533,42.5811036604144,200003.292726235,0.0,1.0
2016-03-14,49.9,50.29,49.78,50.04,249072,43.7471087637364,44.0890200346354,43.6419052957675,43.8698461430335,284103.18192965,0.0,1.0
2016-03-15,49.6,49.97,49.33,49.37,181464,43.4841000938142,43.808477453385,43.2473922908841,43.2824601135404,206986.332488927,0.0,1.0
2016-03-16,50.44,50.63,49.32,49.35,140754,44.2205243695965,44.3870965272139,43.2386253352201,43.2649262022123,160550.600907874,0.0,1.0
2016-03-17,50.58,50.87,50.15,50.47,219393,44.3432617488936,44.5975034631518,43.9662826553383,44.2468252365887,250249.925295062,0.0,1.0
2016-03-18,51.05,51.32,50.41,50.44,410833,44.7553086651051,44.9920164680352,44.1942235026043,44.2205243695965,468615.350347305,0.0,1.0
2016-03-21,51.11,51.15,50.69,50.95,194648,44.8079103990896,44.8429782217459,44.4396982611984,44.6676391084644,222024.620014464,0.0,1.0
2016-03-22,49.82,50.06,49.1,49.11,645584,43.6769731184238,43.8873800543616,43.0457523106104,43.0545192662745,736383.329329958,0.0,1.0
2016-03-23,49.59,50.46,49.54,50.28,460412,43.4753331381501,44.2380582809247,43.4314983598297,44.0802530789713,525167.478474473,0.0,1.0
2016-03-24,50.4,50.48,49.64,50.01,371124,44.1854565469402,44.2555921922528,43.5191679164705,43.8435452760413,423321.406221733,0.0,1.0
2016-03-28,50.65,50.89,50.38,50.64,113274,44.4046304385421,44.6150373744799,44.1679226356121,44.395863482878,129205.626605557,0.0,1.0
2016-03-29,51.31,51.37,50.57,50.6,243182,44.9832495123711,45.0358512463555,44.3344947932295,44.3607956602217,277384.772226569,0.0,1.0
2016-03-30,53.97,54.0399,52.66,52.87,646197,47.3152597190151,47.376540739107,46.1667885270213,46.3508945959668,737082.545823674,0.0,1.0
2016-03-31,54.29,54.41,53.73,53.89,525838,47.5958023002656,47.7010057682345,47.1048527830773,47.2451240737025,599795.436578673,0.0,1.0
2016-04-01,54.33,54.41,53.36,53.6,234561,47.6308701229219,47.7010057682345,46.7804754235065,46.9908823594443,267551.256089005,0.0,1.0
2016-04-04,54.41,54.56,54.01,54.44,211956,47.7010057682345,47.8325101031956,47.3503275416714,47.7273066352267,241766.934978965,0.0,1.0
2016-04-05,52.93,53.61,52.74,53.48,234381,46.4034963299513,46.9996493151084,46.2369241723339,46.8856788914754,267345.939663444,0.0,1.0
2016-04-06,53.68,53.76,53.16,53.6,346466,47.061018004757,47.1311536500696,46.605136310225,46.9908823594443,395195.337213489,0.0,1.0
2016-04-07,52.95,53.58,52.69,53.42,188095,46.4210302412794,46.9733484481162,46.1930893940135,46.833077157491,214549.961477234,0.0,1.0
2016-04-08,53.03,53.51,52.87,53.51,226099,46.4911658865921,46.9119797584677,46.3508945959668,46.9119797584677,257899.102794019,0.0,1.0
2016-04-11,52.73,53.53,52.69,53.47,198161,46.2281572166698,46.9295136697958,46.1930893940135,46.8769119358114,226031.71225333,0.0,1.0
2016-04-12,53.3,53.42,52.86,53.4,363164,46.7278736895221,46.833077157491,46.3421276403028,46.8155432461628,414241.8576247,0.0,1.0
2016-04-13,53.65,53.73,53.1,53.66,165021,47.0347171377647,47.1048527830773,46.5525345762406,47.0434840934288,188230.677013927,0.0,1.0
2016-04-14,53.46,53.89,53.02,53.56,158413,46.8681449801473,47.2451240737025,46.482398930928,46.9558145367881,180693.28290222,0.0,1.0
2016-04-15,53.02,53.63,52.93,53.57,146192,46.482398930928,47.0171832264366,46.4034963299513,46.9645814924521,166753.438253434,0.0,1.0
2016-04-18,52.95,54.11,52.35,54.11,298595,46.4210302412794,47.4379970983122,45.8950129014349,47.4379970983122,340591.433835533,0.0,1.0
2016-04-19,52.71,53.25,52.61,53.02,148597,46.2106233053416,46.6840389112017,46.1229537487009,46.482398930928,169496.693828292,0.0,1.0
2016-04-20,52.13,52.7899,51.97,52.53,140488,45.7021398768253,46.2806712810976,45.5618685862001,46.0528181033883,160247.188856767,0.0,1.0
2016-04-21,50.86,51.75,50.79,51.62,457744,44.5887365074877,45.3689955615904,44.5273678178391,45.2550251379574,522124.232788935,0.0,1.0
2016-04-22,50.25,51.37,49.83,50.88,485825,44.0539522119791,45.0358512463555,43.6857400740879,44.6062704188158,554154.735823264,0.0,1.0
2016-04-25,51.14,51.16,50.52,50.66,352959,44.8342112660818,44.8517451774099,44.2906600149091,44.4133973942062,402601.556942199,0.0,1.0
2016-04-26,50.94,51.42,50.72,51.12,189921,44.6588721528003,45.0796860246759,44.4659991281906,44.8166773547536,216632.782549869,0.0,1.0
2016-04-27,51.15,51.43,50.85,50.91,388549,44.8429782217459,45.08845298034,44.5799695518236,44.6325712858081,443197.176862849,0.0,1.0
2016-04-28,50.35,50.97,50.25,50.28,487436,44.1416217686198,44.6851730197925,44.0539522119791,44.0802530789713,555992.317832037,0.0,1.0
2016-04-29,50.55,51.24,49.84,50.62,512915,44.3169608819013,44.9218808227225,43.694507029752,44.3783295715499,585054.8578702,0.0,1.0
2016-05-02,51.11,51.3,50.71,50.93,235046,44.8079103990896,44.974482556707,44.4572321725266,44.6501051971362,268104.469791211,0.0,1.0
2016-05-03,50.97,51.4,50.36,50.5,415090,44.6851730197925,45.0621521133478,44.1503887242839,44.273126103581,473471.083811823,0.0,1.0
2016-05-04,50.65,50.852,50.43,50.54,190701,44.4046304385421,44.5817229429564,44.2117574139324,44.3081939262373,217522.487060634,0.0,1.0
2016-05-05,49.78,50.54,49.72,50.35,688170,43.6419052957675,44.3081939262373,43.5893035617831,44.1416217686198,784958.914324081,0.0,1.0
2016-05-06,50.61,50.69,49.62,49.8,324182,44.3695626158858,44.4396982611984,43.5016340051423,43.6594392070957,369777.163729033,0.0,1.0
2016-05-09,51.24,51.44,50.69,50.77,307350,44.9218808227225,45.0972199360041,44.4396982611984,44.509833906511,350577.79664546,0.0,1.0
2016-05-10,52.01,52.07,50.09,50.75,917249,45.5969364088564,45.6495381428408,43.9136809213539,44.4922999951828,1046257.14460794,0.0,1.0
2016-05-11,52.07,52.74,51.97,52.06,620554,45.6495381428408,46.2369241723339,45.5618685862001,45.6407711871767,707832.939708888,0.0,1.0
2016-05-12,52.89,53.08,52.34,52.79,397945,46.368428507295,46.5350006649124,45.8862459457708,46.2807589506542,453914.694277135,0.0,1.0
2016-05-13,51.48,52.83,51.48,52.27,494451,45.1322877586604,46.3158267733105,45.1322877586604,45.8248772561223,563993.955194872,0.0,1.0
2016-05-16,51.85,52.0,51.5,51.57,221617,45.4566651182312,45.5881694531923,45.1498216699885,45.211190359637,252786.723797549,0.0,1.0
2016-05-17,51.75,52.09,51.55,52.07,226025,45.3689955615904,45.667072054169,45.1936564483089,45.6495381428408,257814.694930177,0.0,1.0
2016-05-18,52.21,52.34,51.62,51.84,267827,45.7722755221379,45.8862459457708,45.2550251379574,45.4478981625671,305496.012826301,0.0,1.0
2016-05-19,51.14,51.83,50.88,51.65,372869,44.8342112660818,45.439131206903,44.6062704188158,45.2813260049496,425311.834902866,0.0,1.0
2016-05-20,51.57,51.91,51.4,51.6,262161,45.211190359637,45.5092668522156,45.0621521133478,45.2374912266293,299033.108008363,0.0,1.0
2016-05-23,51.5,52.04,51.49,52.01,310440,45.1498216699885,45.6232372758486,45.1410547143244,45.5969364088564,354102.395284257,0.0,1.0
2016-05-24,52.74,52.888,51.94,52.07,413757,46.2369241723339,46.3666751161622,45.5355677192078,45.6495381428408,471950.601615863,0.0,1.0
2016-05-25,51.15,52.0,51.13,51.96,438966,45.1498216699885,45.9001119616697,45.1321677807725,45.8648041832376,497302.316366064,0.35,1.0
2016-05-26,49.38,50.27,49.14,50.08,777722,43.5874524743701,44.3730505444833,43.3756058037778,44.2053385969311,881077.240808738,0.0,1.0
2016-05-27,50.39,50.71,49.92,50.02,413562,44.4789738797795,44.7614361072359,44.0641074832029,44.152376929283,468522.255848932,0.0,1.0
2016-05-31,49.48,50.57,49.2799,50.29,278650,43.6757219204503,44.6378588827237,43.4990947588439,44.3907044336994,315681.14718544,0.0,1.0
2016-06-01,49.59,49.62,48.83,48.87,435133,43.7728183111384,43.7992991449625,43.1019705209294,43.1372782993615,492959.930444077,0.0,1.0
2016-06-02,49.75,49.76,49.23,49.39,374727,43.9140494248666,43.9228763694746,43.4550483052499,43.5962794189782,424526.284734823,0.0,1.0
2016-06-03,49.31,49.55,48.76,49.55,233848,43.5256638621141,43.7375105327064,43.0401819086733,43.7375105327064,264925.192560634,0.0,1.0
2016-06-06,48.51,48.83,48.38,48.5,391893,42.819508293473,43.1019705209294,42.7047580135688,42.810681348865,443973.55755946,0.0,1.0
2016-06-07,49.11,49.49,48.98,49.05,318705,43.3491249699538,43.6845488650583,43.2343746900496,43.2961633023057,361059.250004434,0.0,1.0
2016-06-08,49.15,49.32,48.84,48.9,243971,43.3844327483858,43.5344908067221,43.1107974655374,43.1637591331855,276393.487026661,0.0,1.0
2016-06-09,49.48,49.77,49.13,49.25,290045,43.6757219204503,43.9317033140827,43.3667788591698,43.472702194466,328590.483888035,0.0,1.0
2016-06-10,48.49,48.72,48.27,48.54,428525,42.801854404257,43.0048741302413,42.6076616228807,42.845989127297,485473.761340895,0.0,1.0
2016-06-13,47.91,48.51,47.65,47.67,317391,42.2898916169922,42.819508293473,42.0603910571838,42.0780449463998,359570.626184582,0.0,1.0
2016-06-14,47.69,47.79,47.22,47.3,429040,42.0956988356159,42.183968281696,41.6808324390392,41.7514479959033,486057.202183531,0.0,1.0
2016-06-15,48.46,48.92,48.34,48.38,322753,42.7753735704329,43.1814130224015,42.6694502351368,42.7047580135688,365645.208317037,0.0,1.0
2016-06-16,48.5,48.57,47.52,47.92,292052,42.810681348865,42.8724699611211,41.9456407772796,42.2987185616002,330864.203832054,0.0,1.0
2016-06-17,48.99,49.08,48.63,48.76,331025,43.2432016346576,43.3226441361297,42.9254316287691,43.0401819086733,375016.514434094,0.0,1.0
2016-06-20,50.14,51.25,49.996,51.22,1097897,44.2583002645792,45.2380911160686,44.1311922622238,45.2116102822446,1243801.84622807,0.0,1.0
2016-06-21,50.51,50.91,50.47,50.56,576754,44.5848972150756,44.9379749993962,44.5495894366436,44.6290319381157,653401.630589598,0.0,1.0
2016-06-22,50.63,51.25,50.57,50.75,333556,44.6908205503718,45.2380911160686,44.6378588827237,44.796743885668,377883.87127431,0.0,1.0
2016-06-23,51.42,52.2,51.15,52.09,686571,45.3881491744049,46.0766508538299,45.1498216699885,45.9795544631418,777812.743241537,0.0,1.0
2016-06-24,46.92,48.44,46.09,46.56,1260777,41.4160241007988,42.7577196812169,40.6833876983337,41.0982540949104,1428327.75777864,0.0,1.0
2016-06-27,43.75,44.89,43.45,44.48,1617026,38.6178826600586,39.6241543453721,38.3530743218182,39.2622496164436,1831920.41165865,0.0,1.0
2016-06-28,44.23,46.33,43.62,45.37,870477,39.0415760012432,40.8952343689261,38.5031323801544,40.0478476865568,986158.901699409,0.0,1.0
2016-06-29,44.92,45.5111,43.93,44.19,426498,39.6506351791962,40.1723958749758,38.7767676630028,39.0062682228112,483177.383500074,0.0,1.0
2016-06-30,44.79,44.79,44.21,44.53,478172,39.535884899292,39.535884899292,39.0239221120272,39.3063843394836,541718.591465839,0.0,1.0
2016-07-01,45.64,45.93,45.41,45.5,469000,40.2861751909731,40.5421565846055,40.0831554649888,40.1625979664609,531327.67999272,0.0,1.0
2016-07-05,44.43,45.01,44.29,44.91,321812,39.2181148934035,39.7300776806683,39.0945376688913,39.6418082345881,364579.154272531,0.0,1.0
2016-07-06,44.01,44.33,43.79,44.24,546769,38.8473832198669,39.1298454473234,38.6531904384907,39.0504029458513,619431.778810106,0.0,1.0
2016-07-07,44.42,44.98,44.14,44.58,415819,39.2092879487955,39.7035968468442,38.9621334997711,39.3505190625237,471079.199502969,0.0,1.0
2016-07-08,45.2,45.53,45.09,45.29,385113,39.8977896282205,40.189078800285,39.8006932375324,39.9772321296927,436292.530543787,0.0,1.0
2016-07-11,46.33,46.41,45.78,45.85,301869,40.8952343689261,40.9658499257902,40.4097524154853,40.4715410277414,341985.832477019,0.0,1.0
2016-07-12,47.33,47.59,46.93,46.93,374460,41.7779288297274,42.0074293895357,41.4248510454069,41.4248510454069,424223.801812524,0.0,1.0
2016-07-13,47.42,47.92,47.4,47.83,410073,41.8573713311995,42.2987185616002,41.8397174419835,42.2192760601281,464569.585751929,0.0,1.0
2016-07-14,47.24,48.2,47.22,47.92,458988,41.6984863282553,42.5458730106246,41.6808324390392,42.2987185616002,519985.136853941,0.0,1.0
2016-07-15,46.09,46.54,45.75,46.46,557754,40.6833876983337,41.0806002056943,40.3832715816613,41.0099846488302,631876.628628272,0.0,1.0
2016-07-18,46.49,46.7,46.26,46.32,270767,41.0364654826543,41.2218313194225,40.83344575667,40.886407424318,306750.53716117,0.0,1.0
2016-07-19,46.14,46.77,46.05,46.68,392661,40.7275224213738,41.2836199316786,40.6480799199017,41.2041774302065,444843.620796634,0.0,1.0
2016-07-20,47.22,47.37,46.76,47.29,678071,41.6808324390392,41.8132366081594,41.2747929870706,41.7426210512953,768183.137100946,0.0,1.0
2016-07-21,46.58,47.26,46.43,47.1,269806,41.1159079841264,41.7161402174713,40.9835038150062,41.5749091037431,305661.825219863,0.0,1.0
2016-07-22,46.99,47.05,46.53,46.66,301626,41.4778127130549,41.530774380703,41.0717732610863,41.1865235409905,341710.539030883,0.0,1.0
2016-07-25,47.32,47.51,46.99,46.99,295799,41.7691018851194,41.9368138326716,41.4778127130549,41.4778127130549,335109.160797796,0.0,1.0
2016-07-26,47.35,47.79,47.27,47.63,328298,41.7955827189434,42.183968281696,41.7249671620793,42.0427371679678,371927.110205224,0.0,1.0
2016-07-27,47.5,47.68,47.28,47.68,297158,41.9279868880636,42.0868718910079,41.7337941066873,42.0868718910079,336648.764885451,0.0,1.0
2016-07-28,47.8,47.91,47.24,47.51,280758,42.192795226304,42.2898916169922,41.6984863282553,41.9368138326716,318069.289508307,0.0,1.0
2016-07-29,48.29,48.42,47.87,48.3,388473,42.6253155120967,42.7400657920009,42.2545838385601,42.6341424567047,440099.057206421,0.0,1.0
2016-08-01,48.14,48.38,48.0,48.09,225324,42.4929113429765,42.7047580135688,42.3693341184643,42.4487766199364,255268.396943879,0.0,1.0
2016-08-02,47.02,48.19,46.84,47.8,1300500,41.504293546879,42.5370460660165,41.3454085439347,42.192795226304,1473329.73951073,0.0,1.0
2016-08-03,47.2,47.6,46.7296,46.77,428623,41.6631785498232,42.0162563341438,41.2479590754623,41.2836199316786,485584.785035223,0.0,1.0
2016-08-04,47.61,47.78,47.11,47.11,429713,42.0250832787518,42.175141337088,41.5837360483511,41.5837360483511,486819.640410898,0.0,1.0
2016-08-05,48.44,48.52,47.7,47.71,281743,42.7577196812169,42.828335238081,42.1045257802239,42.1133527248319,319185.190925775,0.0,1.0
2016-08-08,47.98,48.43,47.9,48.12,234563,42.3516802292483,42.7488927366089,42.2810646723842,42.4752574537604,265735.212371284,0.0,1.0
2016-08-09,46.51,47.67,46.5,47.1,828332,41.0541193718703,42.0780449463998,41.0452924272623,41.5749091037431,938413.048664668,0.0,1.0
2016-08-10,46.71,46.77,46.38,46.5,354291,41.2306582640306,41.2836199316786,40.9393690919661,41.0452924272623,401374.445783156,0.0,1.0
2016-08-11,47.23,47.54,47.01,47.06,306281,41.6896593836473,41.9632946664957,41.495466602271,41.539601325311,346984.164511407,0.0,1.0
2016-08-12,47.17,47.36,47.15,47.27,223744,41.6366977159992,41.8044096635514,41.6190438267831,41.7249671620793,253478.423096569,0.0,1.0
2016-08-15,47.3,47.47,46.95,46.95,371060,41.7514479959033,41.9015060542396,41.4425049346229,41.4425049346229,420371.959356287,0.0,1.0
2016-08-16,47.63,47.71,47.25,47.35,248182,42.0427371679678,42.1133527248319,41.7073132728633,41.7955827189434,281164.107198194,0.0,1.0
2016-08-17,48.07,48.09,47.36,47.55,257790,42.4311227307204,42.4487766199364,41.8044096635514,41.9721216111037,292048.960821584,0.0,1.0
2016-08-18,47.92,47.95,47.53,47.94,278251,42.2987185616002,42.3251993954242,41.9544677218877,42.3163724508162,315229.122144252,0.0,1.0
2016-08-19,47.62,47.72,47.14,47.46,308393,42.0339102233598,42.1221796694399,41.6102168821751,41.8926791096316,349376.838413635,0.0,1.0
2016-08-22,48.15,48.17,47.45,47.66,304534,42.5017382875845,42.5193921768005,41.8838521650236,42.0692180017918,345004.997225805,0.0,1.0
2016-08-23,48.86,49.03,48.45,48.49,270396,43.1284513547534,43.2785094130897,42.7665466258249,42.801854404257,306330.233175504,0.0,1.0
2016-08-24,48.3,48.71,48.26,48.59,194884,42.9430855179852,43.3076127449494,42.9075218860862,43.2009218492526,219194.710544442,0.35,1.0
2016-08-25,48.14,48.24,47.86,47.86,222983,42.8008309903894,42.8897400701367,42.5518855670967,42.5518855670967,250798.906741094,0.0,1.0
2016-08-26,48.06,48.69,47.93,48.31,226561,42.7297037265915,43.2898309289999,42.6141219229198,42.9519764259599,254823.242624635,0.0,1.0
2016-08-29,48.14,48.37,47.99,47.99,121068,42.8008309903894,43.0053218738083,42.6674673707683,42.6674673707683,136170.569242188,0.0,1.0
2016-08-30,48.34,48.39,47.99,47.99,186735,42.9786491498841,43.0231036897578,42.6674673707683,42.6674673707683,210029.167471504,0.0,1.0
2016-08-31,48.49,48.58,47.99,48.02,296447,43.1120127695052,43.1920309412778,42.6674673707683,42.6941400946925,333427.137973196,0.0,1.0
2016-09-01,49.5,49.5,48.78,48.78,287920,44.0099944749537,44.0099944749537,43.3698491007726,43.3698491007726,323836.44147265,0.0,1.0
2016-09-02,46.91,47.58,46.73,47.13,917895,41.7072493094966,42.302940143804,41.5472129659513,41.9028492849408,1032397.36887169,0.0,1.0
2016-09-06,46.42,46.59,46.15,46.22,391797,41.2715948187344,41.4227402543049,41.0315403034165,41.0937766592396,440671.527714851,0.0,1.0
2016-09-07,45.68,46.15,45.62,45.79,423069,40.6136676286038,41.0315403034165,40.5603221807553,40.7114676163259,475844.538265464,0.0,1.0
2016-09-08,45.22,45.85,45.22,45.34,274846,40.2046858617658,40.7648130641743,40.2046858617658,40.3113767574627,309131.531651125,0.0,1.0
2016-09-09,44.72,45.21,44.7,45.17,237396,39.7601404630289,40.1957949537911,39.7423586470794,40.1602313218921,267009.849471524,0.0,1.0
2016-09-12,45.7,45.83,44.6,44.78,273480,40.6314494445533,40.7470312482248,39.6534495673321,39.8134859108773,307595.130640248,0.0,1.0
2016-09-13,46.02,46.21,45.58,46.02,543653,40.9159584997449,41.0848857512649,40.5247585488564,40.9159584997449,611470.731161192,0.0,1.0
2016-09-14,46.41,46.54,45.67,45.96,512763,41.2627039107597,41.3782857144313,40.604776720629,40.8626130518964,576727.373016255,0.0,1.0
2016-09-15,46.67,46.76,46.32,46.34,312091,41.4938675181029,41.5738856898755,41.182685738987,41.2004675549365,351022.641204642,0.0,1.0
2016-09-16,46.41,46.73,46.2,46.65,238921,41.2627039107597,41.5472129659513,41.0759948432902,41.4760857021534,268725.08486068,0.0,1.0
2016-09-19,45.96,46.72,45.79,46.47,220230,40.8626130518964,41.5383220579765,40.7114676163259,41.3160493586081,247702.485084474,0.0,1.0
2016-09-20,46.42,46.56,46.14,46.24,247869,41.2715948187344,41.3960675303807,41.0226493954417,41.1115584751891,278789.298803085,0.0,1.0
2016-09-21,46.05,46.39,45.71,46.34,158760,40.9426312236691,41.2449220948102,40.640340352528,41.2004675549365,178564.439595019,0.0,1.0
2016-09-22,46.97,47.0,46.5,46.54,295613,41.760594757345,41.7872674812692,41.3427220825323,41.3782857144313,332489.101045618,0.0,1.0
2016-09-23,47.36,47.57,46.44,46.52,365552,42.1073401683598,42.2940492358293,41.2893766346839,41.3605038984818,411152.607853605,0.0,1.0
2016-09-26,46.69,48.15,46.01,47.839,645643,41.5116493340523,42.8097218983641,40.9070675917701,42.5332146603497,726183.42449891,0.0,1.0
2016-09-27,48.83,48.99,47.61,47.67,700613,43.4143036406463,43.5565581682421,42.3296128677282,42.3829583155767,788010.630624748,0.0,1.0
2016-09-28,49.3,49.3,48.64,49.2,458232,43.832176315459,43.832176315459,43.2453763891263,43.7432672357116,515393.92973359,0.0,1.0
2016-09-29,48.6,49.07,48.4768,48.8,277294,43.2098127572273,43.62768543204,43.1002767709785,43.3876309167221,311884.906229915,0.0,1.0
2016-09-30,49.08,49.46,48.85,48.9,192402,43.6365763400147,43.9744308430548,43.4320854565958,43.4765399964694,216403.094652059,0.0,1.0
2016-10-03,49.41,49.66,49.09,49.15,352760,43.9299763031811,44.1522490025495,43.6454672479895,43.6988126958379,396764.87598601,0.0,1.0
2016-10-04,49.52,49.96,49.28,49.71,422022,44.0277762909032,44.4189762417917,43.8143944995095,44.1967035424232,474666.930755664,0.0,1.0
2016-10-05,48.91,49.26,48.75,49.08,491385,43.4854309044442,43.79661268356,43.3431763768484,43.6365763400147,552682.584721582,0.0,1.0
2016-10-06,49.0,49.26,48.88,48.96,221402,43.5654490762168,43.79661268356,43.45875818052,43.5298854443179,249020.68565896,0.0,1.0
2016-10-07,47.98,48.67,47.92,48.51,445691,42.6585764627935,43.2720491130505,42.6052310149451,43.1297945854547,501288.508739882,0.0,1.0
2016-10-10,47.61,47.93,47.0,47.58,320407,42.3296128677282,42.6141219229198,41.7872674812692,42.302940143804,360376.016612001,0.0,1.0
2016-10-11,46.92,47.76,46.76,47.57,200298,41.7161402174713,42.4629764873493,41.5738856898755,42.2940492358293,225284.077362076,0.0,1.0
2016-10-12,46.76,47.02,46.29,46.46,350565,41.5738856898755,41.8050492972187,41.1560130150628,41.3071584506334,394296.061770143,0.0,1.0
2016-10-13,46.88,46.94,46.28,46.4,314804,41.6805765855724,41.7339220334208,41.1471221070881,41.2538130027849,354074.073080564,0.0,1.0
2016-10-14,46.21,47.0,46.2,46.86,209646,41.0848857512649,41.7872674812692,41.0759948432902,41.6627947696229,235798.189111472,0.0,1.0
2016-10-17,46.25,46.52,46.07,46.23,243065,41.1204493831638,41.3605038984818,40.9604130396186,41.1026675672144,273386.026141115,0.0,1.0
2016-10-18,46.65,47.01,46.6,46.78,269387,41.4760857021534,41.7961583892439,41.4316311622797,41.591667505825,302991.551330205,0.0,1.0
2016-10-19,46.76,46.76,46.25,46.48,248904,41.5738856898755,41.5738856898755,41.1204493831638,41.3249402665828,279953.409378676,0.0,1.0
2016-10-20,47.2,47.23,46.52,46.62,395993,41.965085640764,41.9917583646882,41.3605038984818,41.4494129782292,445390.955710194,0.0,1.0
2016-10-21,46.73,46.86,46.55,46.8,183210,41.5472129659513,41.6627947696229,41.387176622406,41.6094493217744,206064.443047389,0.0,1.0
2016-10-24,46.88,47.03,46.59,46.59,272672,41.6805765855724,41.8139402051934,41.4227402543049,41.4227402543049,306686.337070125,0.0,1.0
2016-10-25,46.73,46.94,46.55,46.66,271019,41.5472129659513,41.7339220334208,41.387176622406,41.4849766101281,304827.134382731,0.0,1.0
2016-10-26,46.91,46.995,46.31,46.39,338765,41.7072493094966,41.7828220272818,41.1737948310123,41.2449220948102,381024.076463886,0.0,1.0
2016-10-27,46.39,46.93,46.15,46.92,468166,41.2449220948102,41.725031125446,41.0315403034165,41.7161402174713,526567.14177023,0.0,1.0
2016-10-28,48.17,48.56,46.9,47.29,893049,42.8275037143136,43.1742491253284,41.6983584015218,42.0451038125366,1004451.9665904,0.0,1.0
2016-10-31,48.87,48.97,48.17,48.43,332818,43.4498672725452,43.5387763522926,42.8275037143136,43.0586673216568,374335.220818437,0.0,1.0
2016-11-01,48.38,49.05,47.9,48.86,520242,43.0142127817831,43.6099036160905,42.5874491989956,43.4409763645705,585139.337262483,0.0,1.0
2016-11-02,48.17,48.7,48.08,48.47,658289,42.8275037143136,43.2987218369747,42.7474855425409,43.0942309535557,740406.943666953,0.0,1.0
2016-11-03,48.29,48.79,48.15,48.59,252037,42.9341946100104,43.3787400087473,42.8097218983641,43.2009218492526,283477.233951939,0.0,1.0
2016-11-04,48.02,48.5,47.92,47.93,282282,42.6941400946925,43.1209036774799,42.6052310149451,42.6141219229198,317495.131883101,0.0,1.0
2016-11-07,48.82,48.86,48.34,48.49,233300,43.4054127326716,43.4409763645705,42.9786491498841,43.1120127695052,262402.895927928,0.0,1.0
2016-11-08,49.64,49.81,48.57,48.62,298106,44.1344671866001,44.2856126221706,43.1831400333031,43.2275945731768,335293.089127694,0.0,1.0
2016-11-09,49.42,49.59,48.48,48.89,728264,43.9388672111558,44.0900126467264,43.1031218615304,43.4676490884947,819110.94127757,0.0,1.0
2016-11-10,49.71,50.03,49.13,49.14,509500,44.1967035424232,44.4812125976149,43.6810308798884,43.6899217878632,573057.331655721,0.0,1.0
2016-11-11,49.73,49.96,49.36,49.36,215282,44.2144853583727,44.4189762417917,43.8855217633074,43.8855217633074,242137.249211986,0.0,1.0
2016-11-14,50.4,50.6,49.2,49.2,794220,44.8101761926802,44.9879943521749,43.7432672357116,43.7432672357116,893294.590672436,0.0,1.0
2016-11-15,50.67,50.71,50.13,50.68,358988,45.0502307079981,45.0857943398971,44.5701216773622,45.0591216159728,403769.784840871,0.0,1.0
2016-11-16,50.49,50.56,49.78,50.1,413105,44.8901943644528,44.952430720276,44.2589398982464,44.543448953438,464637.5838933,0.0,1.0
2016-11-17,51.15,51.24,50.57,50.68,489143,45.4769942907855,45.5570124625582,44.9613216282507,45.0591216159728,550160.907513394,0.0,1.0
2016-11-18,51.16,51.3,50.74,50.84,211229,45.4858851987603,45.6103579104066,45.1124670638213,45.2013761435687,237578.659682642,0.0,1.0
2016-11-21,51.0,51.32,50.86,51.15,281401,45.3436306711645,45.6281397263561,45.2191579595181,45.4769942907855,316504.231963202,0.0,1.0
2016-11-22,51.4,51.51,50.68,50.92,225733,46.0104487692698,46.1089147102157,45.365944428533,45.5807792087786,252174.810512811,0.35,1.0
2016-11-23,51.82,52.03,51.38,51.6,205097,46.3864096346997,46.5743900674146,45.992545870916,46.1894777528078,229121.560036618,0.0,1.0
2016-11-25,52.11,52.14,51.59,51.81,179161,46.6460016608298,46.6728560083605,46.1805263036309,46.3774581855227,200147.480546866,0.0,1.0
2016-11-28,51.66,51.86,51.28,51.6,271583,46.2431864478692,46.4222154314073,45.903031379147,46.1894777528078,303395.567167852,0.0,1.0
2016-11-29,52.7,52.77,51.87,51.95,369787,47.1741371622669,47.2367973065052,46.4311668805842,46.5027784739994,413102.943101367,0.0,1.0
2016-11-30,51.03,51.93,50.9,51.91,519554,45.6792451497245,46.4848755756456,45.5628763104248,46.4669726772917,580413.282511519,0.0,1.0
2016-12-01,49.59,50.61,49.44,50.36,432309,44.3902364682508,45.3032842842947,44.2559647305973,45.0794980548721,482948.616985477,0.0,1.0
2016-12-02,50.19,50.39,49.6,49.75,487173,44.9273234188648,45.1063524024028,44.3991879174277,44.5334596550812,544239.251513769,0.0,1.0
2016-12-05,51.49,52.05,51.05,51.11,493824,46.0910118118619,46.5922929657684,45.6971480480783,45.7508567431397,551669.333357012,0.0,1.0
2016-12-06,52.26,52.36,51.58,51.64,344432,46.7802733984833,46.8697878902523,46.171574854454,46.2252835495154,384777.920528006,0.0,1.0
2016-12-07,52.68,52.8,51.69,51.72,527652,47.1562342639131,47.2636516540359,46.2700407953999,46.2968951429306,589459.862389219,0.0,1.0
2016-12-08,52.52,52.84,52.32,52.47,375441,47.0130110770827,47.2994574507435,46.8339820935447,46.9682538311982,419419.23880753,0.0,1.0
2016-12-09,52.86,52.89,52.25,52.3,293519,47.3173603490973,47.344214696628,46.7713219493064,46.8160791951909,327901.096458691,0.0,1.0
2016-12-12,51.63,52.05,51.28,52.04,399820,46.2163321003385,46.5922929657684,45.903031379147,46.5833415165915,446653.935132356,0.0,1.0
2016-12-13,51.72,52.08,51.6,51.85,547152,46.2968951429306,46.6191473132991,46.1894777528078,46.4132639822304,611244.044608921,0.0,1.0
2016-12-14,51.9,52.49,51.81,52.11,321950,46.4580212281149,46.986156729552,46.3774581855227,46.6460016608298,359662.434135015,0.0,1.0
2016-12-15,52.46,53.11,51.61,52.35,456898,46.9593023820213,47.5411465785198,46.1984292019847,46.8608364410754,510417.912195745,0.0,1.0
2016-12-16,51.05,51.89,50.98,51.88,404727,45.6971480480783,46.449069778938,45.63448790384,46.4401183297611,452135.729088872,0.0,1.0
2016-12-19,50.7,50.98,50.345,50.48,350449,45.3838473268868,45.63448790384,45.0660708811068,45.1869154449949,391499.737164721,0.0,1.0
2016-12-20,51.89,52.36,50.82,50.91,948565,46.449069778938,46.8697878902523,45.4912647170096,45.5718277596017,1059677.57985799,0.0,1.0
2016-12-21,52.16,52.38,51.44,51.69,866505,46.6907589067143,46.8876907886061,46.0462545659774,46.2700407953999,968005.272527291,0.0,1.0
2016-12-22,51.49,52.12,51.25,52.05,347577,46.0910118118619,46.6549531100067,45.8761770316163,46.5922929657684,388291.318121902,0.0,1.0
2016-12-23,52.05,52.1,51.45,51.59,190653,46.5922929657684,46.6370502116529,46.0552060151543,46.1805263036309,212985.625268343,0.0,1.0
2016-12-27,51.75,52.42,51.7349,52.01,101887,46.3237494904613,46.9234965853137,46.3102328022042,46.5564871690608,113821.793529164,0.0,1.0
2016-12-28,51.23,51.5799,51.12,51.42,262498,45.8582741332625,46.1714853399623,45.7598081923166,46.0283516676236,293246.37252857,0.0,1.0
2016-12-29,51.06,51.5,51.03,51.41,171641,45.7060994972552,46.0999632610388,45.6792451497245,46.0194002184467,191746.606172909,0.0,1.0
2016-12-30,51.19,51.465,50.86,51.29,203750,45.8224683365549,46.0686331889197,45.5270705137172,45.9119828283239,227616.775757134,0.0,1.0
2017-01-03,51.21,51.48,50.88,51.19,324999,45.8403712349087,46.082060362685,45.544973412071,45.8224683365549,363068.586524137,0.0,1.0
2017-01-04,51.88,51.88,51.3,51.35,278879,46.4401183297611,46.4401183297611,45.9209342775008,45.9656915233853,311546.202730669,0.0,1.0
2017-01-05,52.65,52.91,51.89,52.0,273176,47.1293799163824,47.3621175949818,46.449069778938,46.5475357198839,305175.167284569,0.0,1.0
2017-01-06,52.48,52.88,52.07,52.37,407552,46.9772052803751,47.3352632474511,46.6101958641222,46.8787393394292,455291.642666854,0.0,1.0
2017-01-09,52.36,52.72,52.1,52.11,379478,46.8697878902523,47.1920400606207,46.6370502116529,46.6460016608298,423929.123095783,0.0,1.0
2017-01-10,53.08,53.53,52.5,52.6,362927,47.5142922309891,47.9171074439497,46.9951081787289,47.0846226704979,405439.379510231,0.0,1.0
2017-01-11,53.42,53.52,52.87,53.17,338832,47.8186415030038,47.9081559947728,47.3263117982742,47.5948552735813,378521.950249528,0.0,1.0
2017-01-12,52.4,53.1,52.11,53.05,259058,46.9055936869599,47.5321951293429,46.6460016608298,47.4874378834584,289403.419357505,0.0,1.0
2017-01-13,52.26,52.58,52.02,52.19,205731,46.7802733984833,47.0667197721441,46.5654386182377,46.717613254245,229829.825243146,0.0,1.0
2017-01-17,52.05,52.34,51.68,52.25,444634,46.5922929657684,46.8518849918985,46.261089346223,46.7713219493064,496717.337285877,0.0,1.0
2017-01-18,52.41,52.54,51.44,51.53,725137,46.9145451361368,47.0309139754365,46.0462545659774,46.1268176085695,810077.771397306,0.0,1.0
2017-01-19,52.28,52.86,52.22,52.46,241543,46.7981762968371,47.3173603490973,46.7444676017757,46.9593023820213,269836.755174015,0.0,1.0
2017-01-20,52.19,52.66,51.96,52.24,412709,46.717613254245,47.1383313655593,46.5117299231763,46.7623705001295,461052.721010803,0.0,1.0
2017-01-23,52.63,52.65,51.97,52.2,277649,47.1114770180286,47.1293799163824,46.5206813723532,46.7265647034219,310172.123544503,0.0,1.0
2017-01-24,53.33,53.5,52.67,52.69,268928,47.7380784604117,47.890253096419,47.1472828147362,47.16518571309,300429.566973323,0.0,1.0
2017-01-25,54.55,54.56,53.49,53.55,411602,48.8301552599936,48.8391067091705,47.8813016472421,47.9350103423035,459816.049743253,0.0,1.0
2017-01-26,55.66,56.33,55.22,55.48,897899,49.8237661186295,50.4235132134819,49.4299023548459,49.6626400334453,1003076.68876346,0.0,1.0
2017-01-27,55.18,55.67,54.96,55.67,346460,49.3940965581383,49.8327175678064,49.1971646762465,49.8327175678064,387043.475478855,0.0,1.0
2017-01-30,54.61,54.9,54.5,54.77,378647,48.883863955055,49.1434559811851,48.785398014109,49.0270871418854,423000.781791958,0.0,1.0
2017-01-31,54.37,54.59,53.8,54.53,398647,48.6690291748093,48.8659610567012,48.158796571726,48.8122523616398,445343.532786524,0.0,1.0
2017-02-01,54.49,54.62,53.9,54.15,371560,48.7764465649322,48.8928154042319,48.248311063495,48.4720972929175,415083.627977034,0.0,1.0
2017-02-02,54.21,54.33,54.03,54.3,248231,48.5258059879789,48.6332233781017,48.3646799027947,48.606369030571,277308.171106597,0.0,1.0
2017-02-03,54.18,54.62,54.14,54.46,168561,48.4989516404482,48.8928154042319,48.4631458437406,48.7495922174014,188305.822519746,0.0,1.0
2017-02-06,54.5,54.515,53.9,53.97,235939,48.785398014109,48.7988251878744,48.248311063495,48.3109712077333,263576.316345338,0.0,1.0
2017-02-07,54.46,54.61,54.25,54.61,218792,48.7495922174014,48.883863955055,48.5616117846865,48.883863955055,244420.758780147,0.0,1.0
2017-02-08,54.6,54.84,54.4,54.82,284619,48.8749125058781,49.0897472861237,48.69588352234,49.0718443877699,317958.572266109,0.0,1.0
2017-02-09,55.14,55.29,54.35,54.35,607190,49.3582907614307,49.4925624990842,48.6511262764555,48.6511262764555,678314.748819506,0.0,1.0
2017-02-10,55.07,55.175,54.72,54.86,582150,49.2956306171924,49.3896208335498,48.9823298960009,49.1076501844775,650341.62457431,0.0,1.0
2017-02-13,55.29,55.73,55.2,55.4,653932,49.4925624990842,49.8864262628678,49.4119994564921,49.5910284400301,730531.992168905,0.0,1.0
2017-02-14,55.27,55.46,55.2,55.3,288735,49.4746596007304,49.6447371350915,49.4119994564921,49.5015139482611,322556.710420791,0.0,1.0
2017-02-15,55.26,55.32,54.5,54.71,519242,49.4657081515535,49.5194168466149,48.785398014109,48.973378446824,580064.735596004,0.0,1.0
2017-02-16,54.86,55.24,54.62,55.12,273087,49.1076501844775,49.4478052531997,48.8928154042319,49.3403878630769,305075.742042643,0.0,1.0
2017-02-17,54.3,54.66,54.19,54.64,177497,48.606369030571,48.9286212009395,48.5079030896251,48.9107183025857,198288.563664118,0.0,1.0
2017-02-21,54.74,54.87,54.16,54.31,196626,49.0002327943547,49.1166016336544,48.4810487420944,48.6153204797479,219658.28785287,0.0,1.0
2017-02-22,54.25,54.38,53.57,54.08,844653,48.8749125058781,48.9920321118829,48.262286874468,48.7217560980255,937544.905977868,0.35,1.0
2017-02-23,54.87,55.72,54.85,55.45,782653,49.4334829345167,50.1992649737793,49.4154645335928,49.9560165613076,868726.368459351,0.0,1.0
2017-02-24,54.99,55.04,54.63,54.91,268558,49.5415933400596,49.5866393423692,49.2172621234308,49.4695197363643,298093.045143514,0.0,1.0
2017-02-27,55.01,55.06,54.68,54.93,252634,49.5596117409835,49.604657743293,49.2623081257403,49.4875381372881,280417.780765371,0.0,1.0
2017-02-28,54.95,55.385,54.95,55.2,210157,49.505556538212,49.8974567583052,49.505556538212,49.7307865497598,233269.312730306,0.0,1.0
2017-03-01,55.39,55.59,55.22,55.33,183156,49.9019613585361,50.0821453677744,49.7488049506836,49.8479061557647,203298.839640992,0.0,1.0
2017-03-02,55.47,55.55,55.1,55.35,205307,49.9740349622314,50.0461085659268,49.6406945451407,49.8659245566885,227885.927134099,0.0,1.0
2017-03-03,54.73,55.21,54.5699,55.13,219971,49.3073541280499,49.7397957502217,49.1631168286547,49.6677221465264,244162.62123364,0.0,1.0
2017-03-06,54.69,54.82,54.23,54.8,466011,49.2713173262022,49.3884369322071,48.8568941049542,49.3704185312833,517261.217540994,0.0,1.0
2017-03-07,54.56,54.82,54.44,54.79,169262,49.1541977201974,49.3884369322071,49.0460873146544,49.3614093308214,187876.827378374,0.0,1.0
2017-03-08,54.67,54.98,54.67,54.92,232407,49.2532989252784,49.5325841395977,49.2532989252784,49.4785289368262,257966.287888161,0.0,1.0
2017-03-09,55.32,55.35,54.9314,55.08,239912,49.8388969553028,49.8659245566885,49.4887994253528,49.6226761442168,266296.660857136,0.0,1.0
2017-03-10,56.18,56.34,55.72,55.78,324309,50.6136881950273,50.7578354024179,50.1992649737793,50.2533201765508,359975.340066011,0.0,1.0
2017-03-13,56.23,56.44,56.19,56.33,161902,50.6587341973368,50.847927407037,50.6226973954892,50.748826201956,179707.40098908,0.0,1.0
2017-03-14,56.02,56.2,55.85,55.92,212489,50.4695409876367,50.6317065959511,50.3163845797841,50.3794489830175,235857.777722131,0.0,1.0
2017-03-15,56.37,56.51,56.01,56.17,207228,50.7848630038036,50.9109918102704,50.4605317871748,50.6046789945654,230018.191820762,0.0,1.0
2017-03-16,56.43,56.54,56.14,56.18,414772,50.8389182065751,50.9380194116561,50.5776513931796,50.6136881950273,460387.136187585,0.0,1.0
2017-03-17,56.6,56.87,56.56,56.63,484784,50.9920746144276,51.2353230268993,50.95603781258,51.0191022158134,538098.804715753,0.0,1.0
2017-03-20,56.61,56.8,56.43,56.76,170162,51.0010838148895,51.1722586236659,50.8389182065751,51.1362218218182,188875.806148805,0.0,1.0
2017-03-21,56.66,57.54,56.61,57.23,353979,51.0461298171991,51.8389394578474,51.0010838148895,51.5596542435281,392908.340197856,0.0,1.0
2017-03-22,57.0,57.1,56.03,56.35,569475,51.3524426329041,51.4425346375233,50.4785501880986,50.7668446028798,632103.816989636,0.0,1.0
2017-03-23,57.36,57.76,57.27,57.38,332013,51.676773849533,52.0371418680095,51.5956910453758,51.6947922504568,368526.598340893,0.0,1.0
2017-03-24,57.49,57.96,57.33,57.71,362442,51.7938934555379,52.2173258772478,51.6497462481473,51.9920958657,402302.070569134,0.0,1.0
2017-03-27,57.74,57.75,57.02,57.44,333581,52.0191234670857,52.0281326675476,51.370461033828,51.7488474532283,370267.041354264,0.0,1.0
2017-03-28,58.0,58.88,57.83,58.53,535254,52.2533626790954,53.0461723197438,52.1002062712429,52.7308503035768,594119.314208649,0.0,1.0
2017-03-29,57.77,58.19,57.41,57.92,437742,52.0461510684714,52.4245374878718,51.7218198518426,52.1812890754001,485883.294361785,0.0,1.0
2017-03-30,58.32,58.49,57.98,58.33,440330,52.5416570938767,52.6948135017292,52.2353442781716,52.5506662943386,488755.913314976,0.0,1.0
2017-03-31,57.89,58.16,57.89,58.06,299748,52.1542614740144,52.397509886486,52.1542614740144,52.3074178818669,332713.209420974,0.0,1.0
2017-04-03,57.74,57.94,57.44,57.94,2086,52.0191234670857,52.199307476324,51.7488474532283,52.199307476324,2315.41079457462,0.0,1.0
2017-04-04,57.68,58.04,57.47,57.87,1814,51.9650682643142,52.2893994809431,51.7758750546141,52.1362430730906,2013.49721062241,0.0,1.0
2017-04-05,57.66,58.04,57.43,57.66,211443,51.9470498633904,52.2893994809431,51.7398382527664,51.9470498633904,234696.742395609,0.0,1.0
2017-04-06,57.91,58.22,57.3,57.63,286964,52.1722798749382,52.4515650892575,51.6227186467615,51.9200222620047,318523.270975221,0.0,1.0
2017-04-07,57.7,58.15,57.63,57.98,436741,51.9830866652381,52.3885006860241,51.9200222620047,52.2353442781716,484772.207973783,0.0,1.0
2017-04-10,57.6,58.06,57.47,57.85,297749,51.8929946606189,52.3074178818669,51.7758750546141,52.1182246721667,330494.366574208,0.0,1.0
2017-04-11,57.04,57.98,56.83,57.93,447832,51.3884794347518,52.2353442781716,51.1992862250516,52.1902982758621,497082.956354717,0.0,1.0
2017-04-12,57.03,57.43,56.82,57.4,328802,51.3794702342899,51.7398382527664,51.1902770245897,51.7128106513807,364962.46408328,0.0,1.0
2017-04-13,56.93,57.58,56.87,57.14,376723,51.2893782296708,51.8749762596951,51.2353230268993,51.4785714393709,418153.643703036,0.0,1.0
2017-04-17,57.78,57.81,56.7889,57.01,186636,52.0551602689334,52.0821878703191,51.1622584111532,51.3614518333661,207161.557553321,0.0,1.0
2017-04-18,57.79,58.04,57.3,57.98,329216,52.0641694693953,52.2893994809431,51.6227186467615,52.2353442781716,365421.994317678,0.0,1.0
2017-04-19,58.04,58.49,57.87,58.34,441156,52.2893994809431,52.6948135017292,52.1362430730906,52.5596754948005,489672.753830949,0.0,1.0
2017-04-20,58.74,58.92,58.41,58.56,335258,52.920043513277,53.0822091215914,52.6227398980339,52.7578779049626,372128.471796499,0.0,1.0
2017-04-21,58.56,58.79,58.28,58.68,354139,52.7578779049626,52.9650895155866,52.505620292029,52.8659883105055,393085.93642371,0.0,1.0
2017-04-24,59.22,59.62,59.07,59.45,252540,53.3524851354488,53.7128531539254,53.2173471285201,53.5596967460728,280313.442982682,0.0,1.0
2017-04-25,59.62,59.88,59.55,59.75,333965,53.7128531539254,53.9470923659351,53.649788750692,53.8299727599302,370693.272296314,0.0,1.0
2017-04-26,60.25,60.35,59.79,59.92,221622,54.2804327830259,54.370524787645,53.8660095617779,53.9831291677827,245995.192289173,0.0,1.0
2017-04-27,60.72,60.96,60.64,60.67,199624,54.7038652047358,54.9200860158217,54.6317916010405,54.6588192024262,221577.931187039,0.0,1.0
2017-04-28,61.53,62.19,61.17,61.36,485368,55.4336104421507,56.028217672637,55.1092792255219,55.2804540342982,538747.030940121,0.0,1.0
2017-05-01,62.24,62.81,61.38,61.58,375781,56.0732636749466,56.5867881012756,55.298472435222,55.4786564444603,417108.045923319,0.0,1.0
2017-05-02,62.4,62.56,62.02,62.31,322393,56.2174108823372,56.3615580897278,55.8750612647845,56.13632807818,357848.625261406,0.0,1.0
2017-05-03,62.34,62.55,62.12,62.52,158726,56.1633556795657,56.3525488892659,55.9651532694036,56.3255212878801,176182.115905873,0.0,1.0
2017-05-04,62.77,63.11,62.72,62.93,373553,56.550751299428,56.857064115133,56.5057052971184,56.6948985068186,414635.018478299,0.0,1.0
2017-05-05,62.91,63.21,62.7,63.16,268045,56.6768801058947,56.9471561197521,56.4876868961946,56.9021101174426,297523.627244369,0.0,1.0
2017-05-08,62.67,63.01,62.58,62.96,168206,56.4606592948088,56.7669721105139,56.3795764906516,56.7219261082043,186704.692287736,0.0,1.0
2017-05-09,63.09,63.1,62.78,62.85,186408,56.8390457142092,56.8480549146711,56.5597604998899,56.6228249031233,206908.482931479,0.0,1.0
2017-05-10,62.04,62.9,61.98,62.9,519981,55.8930796657083,56.6678709054328,55.8390244629368,56.6678709054328,577166.64447445,0.0,1.0
2017-05-11,61.83,61.985,61.48,61.89,329164,55.7038864560081,55.8435290631678,55.3885644398412,55.7579416587796,365364.275544276,0.0,1.0
2017-05-12,61.09,61.73,60.98,61.68,196507,55.0372056218266,55.613794451389,54.9381044167455,55.5687484490794,218118.134712116,0.0,1.0
2017-05-15,60.91,61.06,60.74,60.98,329246,54.8750400135121,55.0101780204408,54.7218836056596,54.9381044167455,365455.293610026,0.0,1.0
2017-05-16,61.12,61.46,60.92,61.15,233959,55.0642332232123,55.3705460389173,54.884049213974,55.091260824598,259688.971278947,0.0,1.0
2017-05-17,59.94,61.17,59.925,61.16,622862,54.0011475687066,55.1092792255219,53.9876337680137,55.1002700250599,691362.127675136,0.0,1.0
2017-05-18,61.32,61.655,60.55,60.78,444235,55.2444172324506,55.5462254479246,54.5507087968833,54.7579204075073,493090.371202231,0.0,1.0
2017-05-19,61.74,62.03,61.33,61.99,228682,55.6228036518509,55.8840704652464,55.2534264329125,55.8480336633987,253831.625754992,0.0,1.0
2017-05-22,62.3,62.42,62.05,62.2,121725,56.127318877718,56.235429283261,55.9020888661702,56.0372268730989,135111.878700669,0.0,1.0
2017-05-23,62.2,62.45,61.95,62.45,173907,56.0372268730989,56.2624568846467,55.8119968615511,56.2624568846467,193032.667810205,0.0,1.0
2017-05-24,62.34,62.39,61.99,62.33,250970,56.5237236980422,56.5690587346945,56.2063784414764,56.5146566907118,276794.746991199,0.4,1.0
2017-05-25,63.11,63.34,62.86,62.86,235352,57.2218832624871,57.4304244310875,56.9952080792258,56.9952080792258,259569.658898962,0.0,1.0
2017-05-26,63.38,63.45,63.07,63.07,212385,57.4666924604093,57.5301615117225,57.1856152331653,57.1856152331653,234239.360639621,0.0,1.0
2017-05-30,63.77,64.0,63.22,63.22,133260,57.820305746297,58.0288469148974,57.3216203431221,57.3216203431221,146972.41895066,0.0,1.0
2017-05-31,64.19,64.33,63.84,64.15,150302,58.201120054176,58.3280581568023,57.8837747976101,58.1648520248542,165768.036268363,0.0,1.0
2017-06-01,65.29,65.31,64.43,64.58,194764,59.1984908605258,59.2166248751867,58.4187282301068,58.5547333400636,214805.164374203,0.0,1.0
2017-06-02,65.75,66.53,65.72,65.99,313580,59.6155731977266,60.3227997695019,59.5883721757352,59.8331813736575,345847.299523847,0.0,1.0
2017-06-05,65.3,65.51,65.12,65.48,226558,59.2075578678562,59.3979650217957,59.0443517359081,59.3707639998044,249870.758611914,0.0,1.0
2017-06-06,64.63,65.14,64.63,64.98,178235,58.6000683767159,59.062485750569,58.6000683767159,58.9174136332817,196575.334621573,0.0,1.0
2017-06-07,64.77,65.13,64.63,65.1,435348,58.7270064793422,59.0534187432385,58.6000683767159,59.0262177212472,480145.194697072,0.0,1.0
2017-06-08,64.68,64.9,64.41,64.64,198645,58.6454034133682,58.8448775746381,58.4005942154459,58.6091353840463,219085.518253443,0.0,1.0
2017-06-09,63.66,64.38,63.15,64.34,330368,57.720568665662,58.3733931934546,57.2581512918089,58.3371251641328,364362.780308356,0.0,1.0
2017-06-12,63.7,63.74,62.96,63.38,237767,57.7568366949838,57.7931047243056,57.0858781525303,57.4666924604093,262233.161763782,0.0,1.0
2017-06-13,64.42,64.585,64.17,64.24,246655,58.4096612227764,58.5592668437288,58.1829860395151,58.2464550908282,272035.734626107,0.0,1.0
2017-06-14,65.16,65.53,64.78,65.18,295345,59.0806197652299,59.4160990364566,58.7360734866727,59.0987537798908,325735.922819921,0.0,1.0
2017-06-15,65.61,65.65,64.47,64.75,326939,59.4886350951002,59.5249031244221,58.4549962594286,58.7088724646813,360580.937110234,0.0,1.0
2017-06-16,65.92,65.92,65.35,65.41,154752,59.7697123223443,59.7697123223443,59.2528929045085,59.3072949484912,170675.940097948,0.0,1.0
2017-06-19,66.41,66.42,65.91,66.09,199403,60.2139956815365,60.2230626888669,59.7606453150138,59.923851446962,219921.516254078,0.0,1.0
2017-06-20,65.9,66.6625,65.82,66.57,151404,59.7515783076834,60.4429376166304,59.6790422490398,60.3590677988237,166983.431778521,0.0,1.0
2017-06-21,66.59,66.82,66.14,66.3,143273,60.3772018134846,60.585742982085,59.9691864836142,60.1142586009015,158015.754017094,0.0,1.0
2017-06-22,65.77,67.21,65.55,66.0,499187,59.6337072123875,60.9393562679727,59.4342330511175,59.8422483809879,550553.211006476,0.0,1.0
2017-06-23,66.41,66.58,66.01,66.06,207825,60.2139956815365,60.3681348061542,59.8513153883184,59.8966504249706,229210.137838968,0.0,1.0
2017-06-26,66.33,67.09,66.33,66.78,300170,60.1414596228928,60.8305521800073,60.1414596228928,60.5494749527632,331057.414050875,0.0,1.0
2017-06-27,65.48,66.25,65.48,66.23,297772,59.3707639998044,60.0689235642492,59.3707639998044,60.0507895495883,328412.660481584,0.0,1.0
2017-06-28,66.39,66.62,66.16,66.28,119569,60.1958616668756,60.404402835476,59.9873204982751,60.0961245862406,131872.618651594,0.0,1.0
2017-06-29,65.65,66.48,65.4225,66.48,186646,59.5249031244221,60.2774647328496,59.3186287076543,60.2774647328496,205851.824309356,0.0,1.0
2017-06-30,66.12,66.44,65.93,66.33,297871,59.9510524689533,60.2411967035278,59.7787793296747,60.1414596228928,328521.847555546,0.0,1.0
2017-07-03,65.61,66.58,65.6,65.88,233377,59.4886350951002,60.3681348061542,59.4795680877698,59.7334442930225,257391.431918416,0.0,1.0
2017-07-05,66.77,66.93,65.96,66.0,197429,60.5404079454328,60.68548006272,59.8059803516661,59.8422483809879,217744.392173269,0.0,1.0
2017-07-06,65.71,66.27,65.53,65.79,266030,59.5793051684048,60.0870575789101,59.4160990364566,59.6518412270484,293404.417030197,0.0,1.0
2017-07-07,66.17,66.71,65.82,65.85,284280,59.9963875056056,60.48600590145,59.6790422490398,59.7062432710311,313532.337230178,0.0,1.0
2017-07-10,66.15,66.36,66.09,66.28,127152,59.9782534909447,60.1686606448842,59.923851446962,60.0961245862406,140235.907357154,0.0,1.0
2017-07-11,65.89,65.94,65.3,65.59,198320,59.7425113003529,59.7878463370052,59.2075578678562,59.4705010804393,218727.075838923,0.0,1.0
2017-07-12,66.37,66.59,66.26,66.48,195961,60.1777276522147,60.3772018134846,60.0779905715797,60.2774647328496,216125.335359374,0.0,1.0
2017-07-13,66.4,66.58,66.23,66.32,129014,60.204928674206,60.3681348061542,60.0507895495883,60.1323926155624,142289.50666742,0.0,1.0
2017-07-14,66.11,66.5,65.93,66.4,134357,59.9419854616229,60.2955987475105,59.7787793296747,60.204928674206,148182.299962133,0.0,1.0
2017-07-17,67.17,67.33,66.11,66.32,183952,60.9030882386509,61.0481603559381,59.9419854616229,60.1323926155624,202880.612417918,0.0,1.0
2017-07-18,66.87,67.28,66.7,66.72,241043,60.6310780187373,61.0028253192859,60.4769388941196,60.4950729087805,265846.261302145,0.0,1.0
2017-07-19,66.9,67.18,66.799,67.04,70957,60.6582790407287,60.9121552459813,60.5667022666911,60.785217143355,78258.4566372652,0.0,1.0
2017-07-20,67.54,67.7592,66.95,66.96,239406,61.2385675098776,61.4373163105612,60.7036140773809,60.7126810847114,264040.814432701,0.0,1.0
2017-07-21,67.21,67.55,67.14,67.23,203214,60.9393562679727,61.2476345172081,60.8758872166595,60.9574902826336,224124.667151729,0.0,1.0
2017-07-24,67.28,67.51,67.13,67.36,119665,61.0028253192859,61.2113664878863,60.8668202093291,61.0753613779295,131978.497026345,0.0,1.0
2017-07-25,67.51,68.11,67.47,68.04,234867,61.2113664878863,61.7553869277134,61.1750984585645,61.6919178764003,259034.752526524,0.0,1.0
2017-07-26,67.19,67.66,66.9,67.59,251649,60.9212222533118,61.3473715978431,60.6582790407287,61.2839025465299,277543.615912611,0.0,1.0
2017-07-27,66.73,67.98,66.39,67.86,240752,60.504139916111,61.6375158324175,60.1958616668756,61.5287117444521,265525.317478683,0.0,1.0
2017-07-28,66.9,67.02,66.51,66.75,86982,60.6582790407287,60.7670831286941,60.304665754841,60.5222739307719,95932.4249224545,0.0,1.0
2017-07-31,67.28,67.94,67.16,67.55,213978,61.0028253192859,61.6012478030957,60.8940212313204,61.2476345172081,235996.279920638,0.0,1.0
2017-08-01,68.01,68.72,67.79,68.64,211114,61.6647168544089,62.308474374871,61.4652426931389,62.2359383162274,232837.575073913,0.0,1.0
2017-08-02,68.04,68.53,67.6038,68.4,194820,61.6919178764003,62.1362012355924,61.2964150166459,62.0183301402966,214866.926759474,0.0,1.0
2017-08-03,67.89,68.31,67.5,67.54,367044,61.5559127664435,61.9367270743225,61.2022994805558,61.2385675098776,404812.731062029,0.0,1.0
2017-08-04,68.17,68.49,67.91,67.98,180499,61.8097889716962,62.0999332062706,61.5740467811044,61.6375158324175,199072.299626108,0.0,1.0
2017-08-07,68.48,68.57,68.24,68.45,126254,62.0908661989402,62.1724692649142,61.8732580230093,62.0636651769488,139245.503393341,0.0,1.0
2017-08-08,68.45,69.12,68.34,68.52,330290,62.0636651769488,62.6711546680892,61.9639280963139,62.127134228262,364276.754128872,0.0,1.0
2017-08-09,68.63,68.9,68.21,68.35,200666,62.226871308897,62.4716805068192,61.846057001018,61.9729951036443,221314.47862189,0.0,1.0
2017-08-10,67.91,68.5,67.87,68.47,155645,61.5740467811044,62.1090002136011,61.5377787517826,62.0817991916097,171660.829563076,0.0,1.0
2017-08-11,68.05,68.25,67.68,67.99,286765,61.7009848837307,61.8823250303398,61.365505612504,61.646582839748,316273.043076587,0.0,1.0
2017-08-14,68.65,69.01,68.63,68.85,201371,62.2450053235579,62.5714175874542,62.226871308897,62.4263454701669,222092.022936465,0.0,1.0
2017-08-15,69.2,69.67,69.03,69.03,204356,62.7436907267328,63.1698400712641,62.5895516021151,62.5895516021151,225384.178651366,0.0,1.0
2017-08-16,69.47,69.71,69.15,69.66,128451,62.988499924655,63.2061081005859,62.6983556900805,63.1607730639336,141668.574115498,0.0,1.0
2017-08-17,68.16,69.37,68.1,69.35,310425,61.8007219643657,62.8978298513505,61.746319920383,62.8796958366896,342367.650853659,0.0,1.0
2017-08-18,68.08,68.46,67.8581,68.22,269385,61.7281859057221,62.0727321842793,61.5269890130593,61.8551240083484,297104.645647782,0.0,1.0
2017-08-21,69.09,69.2,68.18,68.37,259015,62.6439536460978,62.7436907267328,61.8188559790266,61.9911291183052,285667.575375245,0.0,1.0
2017-08-22,68.88,69.3,68.62,68.85,249707,62.4535464921583,62.8343608000373,62.2178043015665,62.4263454701669,275401.784623386,0.0,1.0
2017-08-23,68.29,68.54,68.19,68.2,153998,62.2812733528797,62.509276257232,62.1900721911388,62.1991923073129,168855.305196064,0.4,1.0
2017-08-24,68.82,69.05,68.58,68.89,180548,62.7646395101066,62.9744021821107,62.5457567219284,62.8284803233253,197966.776468129,0.0,1.0
2017-08-25,68.81,69.2,68.67,68.77,115952,62.7555193939325,63.1112039247221,62.6278377674952,62.7190389292361,127138.731334784,0.0,1.0
2017-08-28,69.17,69.22,68.82,68.82,68117,63.0838435761999,63.1294441570703,62.7646395101066,62.7646395101066,74688.741568334,0.0,1.0
2017-08-29,68.64,68.73,68.17,68.39,183571,62.6004774189729,62.6825584645398,62.1718319587906,62.3724745146206,201281.42722728,0.0,1.0
2017-08-30,69.11,69.28,68.8,68.89,72269,63.0291228791553,63.1841648541149,62.7463992777584,62.8284803233253,79241.3151548355,0.0,1.0
2017-08-31,70.12,70.16,69.47,69.48,160541,63.9502546127387,63.986735077435,63.3574470614226,63.3665671775967,176029.555912943,0.0,1.0
2017-09-01,69.84,70.56,69.79,70.56,236258,63.6948913598641,64.3515397243988,63.6492907789936,64.3515397243988,259051.524662734,0.0,1.0
2017-09-05,67.72,69.65,66.83,69.65,504177,61.7614267309564,63.5216091525563,60.9497363914621,63.5216091525563,552818.615877064,0.0,1.0
2017-09-06,67.51,67.89,67.03,67.16,442716,61.5699042913005,61.916468705916,61.132138714944,61.2507002252072,485428.026956069,0.0,1.0
2017-09-07,66.5,67.77,66.44,67.53,273764,60.6487725577171,61.8070273118269,60.5940518606725,61.5881445236486,300176.000803227,0.0,1.0
2017-09-08,66.45,66.86,66.01,66.65,325353,60.6031719768466,60.9770967399844,60.2018868651865,60.7855743003285,356742.166206412,0.0,1.0
2017-09-11,68.51,68.81,67.76,67.8,327530,62.4819159087097,62.7555193939325,61.7979071956528,61.8343876603491,359129.197202996,0.0,1.0
2017-09-12,68.97,69.01,68.44,68.52,162046,62.901441252718,62.9379217174144,62.4180750954911,62.4910360248838,177679.754190323,0.0,1.0
2017-09-13,69.06,69.11,68.6,68.64,225579,62.9835222982848,63.0291228791553,62.5639969542766,62.6004774189729,247342.243995526,0.0,1.0
2017-09-14,69.12,69.36,68.24,68.24,480304,63.0382429953294,63.2571257835076,62.2356727720092,62.2356727720092,526642.414231941,0.0,1.0
2017-09-15,66.03,67.55,65.49,67.33,685804,60.2201270975347,61.6063847559968,59.7276408241337,61.4057422001668,751968.491309508,0.0,1.0
2017-09-18,65.44,66.15,65.22,65.82,384775,59.6820402432632,60.3295684916238,59.4813976874332,60.0286046578788,421897.037992803,0.0,1.0
2017-09-19,65.23,65.7,64.88,65.54,370026,59.4905178036073,59.9191632637897,59.171313737514,59.7732414050042,405725.094874471,0.0,1.0
2017-09-20,64.65,65.36,64.25,65.36,342732,58.9615510655099,59.6090793138705,58.5967464185462,59.6090793138705,375797.844520432,0.0,1.0
2017-09-21,64.97,65.71,64.64,65.19,387549,59.2533947830809,59.9282833799638,58.9524309493358,59.4540373389109,424938.665914034,0.0,1.0
2017-09-22,64.74,65.14,64.46,65.09,188616,59.0436321110767,59.4084367580405,58.7882688582022,59.36283617717,206813.155007603,0.0,1.0
2017-09-25,63.79,64.55,63.51,64.04,419219,58.1772210745379,58.870349903769,57.9218578216633,58.4052239788903,459664.100760977,0.0,1.0
2017-09-26,65.74,66.48,65.15,65.35,481820,59.955643728486,60.6305323253689,59.4175568742146,59.5999591976964,528304.67375919,0.0,1.0
2017-09-27,64.12,65.85,64.08,65.54,525117,58.478184908283,60.055965006401,58.4417044435866,59.7732414050042,575778.8497165,0.0,1.0
2017-09-28,64.36,64.4,63.15,63.19,827522,58.6970676964612,58.7335481611576,57.593533639396,57.6300141040924,907359.055743954,0.0,1.0
2017-09-29,64.48,64.74,63.96,64.4,366339,58.8065090905503,59.0436321110767,58.3322630494975,58.7335481611576,401682.383214204,0.0,1.0
2017-10-02,64.34,64.55,63.92,63.97,293778,58.678827464113,58.870349903769,58.2957825848011,58.3413831656716,322120.896699239,0.0,1.0
2017-10-03,64.12,64.5,64.03,64.15,223952,58.478184908283,58.8247493228985,58.3961038627162,58.5055452568053,245558.275492337,0.0,1.0
2017-10-04,65.3,65.49,64.64,64.76,291146,59.5543586168259,59.7276408241337,58.9524309493358,59.0618723434249,319234.968549029,0.0,1.0
2017-10-05,65.64,65.9,64.85,64.88,454389,59.8644425667451,60.1015655872715,59.1439533889918,59.171313737514,498227.206020432,0.0,1.0
2017-10-06,65.46,65.97,65.08,65.8,286553,59.7002804756114,60.1654064004902,59.3537160609959,60.0103644255306,314198.848490551,0.0,1.0
2017-10-09,66.13,66.18,65.37,65.56,281593,60.3113282592756,60.3569288401461,59.6181994300446,59.7914816373524,308760.321277389,0.0,1.0
2017-10-10,66.9,67.18,66.36,66.41,242440,61.0135772046808,61.2689404575554,60.5210909312798,60.5666915121502,265829.947088493,0.0,1.0
2017-10-11,67.14,67.31,66.82,67.14,226521,61.232459992859,61.3875019678186,60.9406162752881,61.232459992859,248375.125575122,0.0,1.0
2017-10-12,66.83,67.2,66.73,66.81,227331,60.9497363914621,61.2871806899036,60.8585352297212,60.931496159114,249263.272156304,0.0,1.0
2017-10-13,67.79,67.85,67.06,67.41,186745,61.8252675441751,61.8799882412196,61.1594990634663,61.4787031295595,204761.646052799,0.0,1.0
2017-10-16,67.91,67.98,67.16,67.46,345679,61.9347089382642,61.9985497514828,61.2507002252072,61.52430371043,379029.163007768,0.0,1.0
2017-10-17,67.83,68.23,67.41,67.41,332869,61.8617480088714,62.2265526558351,61.4787031295595,61.4787031295595,364983.289297969,0.0,1.0
2017-10-18,67.28,67.75,66.92,67.74,202924,61.3601416192963,61.7887870794787,61.031817437029,61.7796669633046,222501.551653957,0.0,1.0
2017-10-19,65.95,67.18,65.8,67.15,414697,60.147166168142,61.2689404575554,60.0103644255306,61.2415801090331,454705.830588009,0.0,1.0
2017-10-20,66.02,66.69,65.88,66.39,217282,60.2110069813606,60.8220547650248,60.0833253549233,60.5484512798021,238244.772163348,0.0,1.0
2017-10-23,66.27,66.36,65.76,65.95,162297,60.4390098857129,60.5210909312798,59.9738839608342,60.147166168142,177954.969982764,0.0,1.0
2017-10-24,66.31,66.53,65.95,66.29,240103,60.4754903504093,60.6761329062394,60.147166168142,60.4572501180611,263267.479730195,0.0,1.0
2017-10-25,66.16,66.87,66.01,66.6,336486,60.3386886077979,60.9862168561585,60.2018868651865,60.739973719458,368949.247549987,0.0,1.0
2017-10-26,66.87,67.03,66.66,66.69,100073,60.9862168561585,61.132138714944,60.7946944165026,60.8220547650248,109727.768911841,0.0,1.0
2017-10-27,67.29,67.68,66.28,66.61,231273,61.3692617354704,61.72494626626,60.448130001887,60.7490938356321,253585.585518055,0.0,1.0
2017-10-30,66.35,67.49,66.33,67.46,212482,60.5119708151057,61.5516640589523,60.4937305827575,61.52430371043,232981.681311901,0.0,1.0
2017-10-31,66.74,66.96,66.42,66.6,175648,60.8676553458953,61.0682979017254,60.5758116283243,60.739973719458,192594.037890611,0.0,1.0
2017-11-01,64.99,66.87,64.72,66.76,397996,59.2716350154291,60.9862168561585,59.0253918787286,60.8858955782435,436393.563856756,0.0,1.0
2017-11-02,65.6,65.86,64.59,64.74,431188,59.8279621020487,60.0650851225751,58.9068303684654,59.0436321110767,472787.837094511,0.0,1.0
2017-11-03,65.88,66.09,65.63,65.85,214558,60.0833253549233,60.2748477945793,59.855322450571,60.055965006401,235257.968105152,0.0,1.0
2017-11-06,66.04,66.59,65.61,65.61,317679,60.2292472137088,60.7308536032839,59.8370822182228,59.8370822182228,348327.799707662,0.0,1.0
2017-11-07,66.46,67.77,66.09,66.85,569079,60.6122920930207,61.8070273118269,60.2748477945793,60.9679766238103,623982.183052189,0.0,1.0
2017-11-08,65.74,65.97,65.07,65.83,548760,59.955643728486,60.1654064004902,59.3445959448218,60.0377247740529,601702.861591658,0.0,1.0
2017-11-09,66.01,66.37,65.56,65.7,324009,60.2018868651865,60.5302110474539,59.7914816373524,59.9191632637897,355268.500768007,0.0,1.0
2017-11-10,65.03,66.12,63.8,65.98,579067,59.3081154801254,60.3022081431016,58.186341190712,60.1745265166643,634933.797932242,0.0,1.0
2017-11-13,66.15,66.16,64.7,64.78,231431,60.3295684916238,60.3386886077979,59.0071516463804,59.0801125757731,253758.828925248,0.0,1.0
2017-11-14,66.27,66.52,65.6,66.16,270335,60.4390098857129,60.6670127900653,59.8279621020487,60.3386886077979,296416.180276225,0.0,1.0
2017-11-15,66.03,66.35,65.64,66.04,212145,60.2201270975347,60.5119708151057,59.8644425667451,60.2292472137088,232612.168475039,0.0,1.0
2017-11-16,66.17,66.61,66.04,66.37,302588,60.347808723972,60.7490938356321,60.2292472137088,60.5302110474539,331780.861366165,0.0,1.0
2017-11-17,66.5,66.54,65.96,66.17,131966,60.6487725577171,60.6852530224135,60.1562862843161,60.347808723972,144697.718187923,0.0,1.0
2017-11-20,66.46,66.67,66.27,66.43,126452,60.6122920930207,60.8038145326767,60.4390098857129,60.5849317444984,138651.742572324,0.0,1.0
2017-11-21,67.38,67.62,66.81,67.29,311126,61.4513427810372,61.6702255692155,60.931496159114,61.3692617354704,341142.584218176,0.0,1.0
2017-11-22,67.06,67.28,66.91,67.08,164008,61.5699042913005,61.7718932406605,61.4321845531004,61.5882669230605,178632.346543277,0.45,1.0
2017-11-24,67.08,67.22,66.68,66.91,136501,61.5882669230605,61.7168053453805,61.2210142878604,61.4321845531004,148672.588748743,0.0,1.0
2017-11-27,66.64,67.49,66.57,67.21,222299,61.1842890243403,61.9647008741406,61.1200198131803,61.7076240295005,242121.067290766,0.0,1.0
2017-11-28,67.01,67.47,66.58,66.8,250102,61.5239977119005,61.9463382423806,61.1292011290603,61.3311900784204,272403.218959848,0.0,1.0
2017-11-29,66.2,67.17,66.05,67.06,320562,60.7803111256202,61.6708987659805,60.6425913874202,61.5699042913005,349146.031124128,0.0,1.0
2017-11-30,65.96,66.32,64.85,65.97,484332,60.5599595445001,60.8904869161802,59.5408334818198,60.5691408603801,527519.155565574,0.0,1.0
2017-12-01,66.05,66.14,65.19,65.44,558398,60.6425913874202,60.7252232303402,59.8529982217399,60.08253111874,608189.50932316,0.0,1.0
2017-12-04,67.2,67.84,67.12,67.28,306573,61.6984427136205,62.2860469299407,61.6249921865805,61.7718932406605,333909.653046267,0.0,1.0
2017-12-05,66.12,67.24,65.97,67.17,273004,60.7068605985802,61.7351679771405,60.5691408603801,61.6708987659805,297347.355834477,0.0,1.0
2017-12-06,66.26,66.72,65.95,66.68,268037,60.8353990209002,61.2577395513804,60.5507782286201,61.2210142878604,291937.455919348,0.0,1.0
2017-12-07,66.29,66.49,66.03,66.04,191410,60.8629429685402,61.0465692861403,60.6242287556602,60.6334100715402,208477.741645827,0.0,1.0
2017-12-08,66.95,67.22,66.5,66.57,197579,61.4689098166204,61.7168053453805,61.0557506020203,61.1200198131803,215196.822092058,0.0,1.0
2017-12-11,66.92,67.1,66.61,66.84,188604,61.4413658689804,61.6066295548205,61.1567450767003,61.3679153419404,205421.534848594,0.0,1.0
2017-12-12,66.26,66.6,66.03,66.26,474864,60.8353990209002,61.1475637608203,60.6242287556602,60.8353990209002,517206.908254029,0.0,1.0
2017-12-13,65.32,66.44,65.25,66.0,337545,59.9723553281799,61.0006627067403,59.9080861170199,60.5966848080201,367643.3796763,0.0,1.0
2017-12-14,65.04,65.58,65.02,65.19,185940,59.7152784835399,60.21106954106,59.6969158517798,59.8529982217399,202519.989977665,0.0,1.0
2017-12-15,65.52,65.79,64.45,64.74,499489,60.15598164578,60.4038771745401,59.1735808466197,59.4398390071398,544027.682445704,0.0,1.0
2017-12-18,66.07,66.8,65.78,66.11,326866,60.6609540191802,61.3311900784204,60.3946958586601,60.6976792827002,356012.149317197,0.0,1.0
2017-12-19,67.71,68.29,66.62,66.86,457347,62.1666898235007,62.6992061445408,61.1659263925803,61.3862779737004,498127.943725478,0.0,1.0
2017-12-20,67.18,68.53,67.09,68.31,302855,61.6800800818605,62.9195577256609,61.5974482389405,62.7175687763009,329860.12458151,0.0,1.0
2017-12-21,65.86,66.96,65.71,66.89,378785,60.4681463857001,61.4780911325004,60.3304266475,61.4138219213404,412560.688413951,0.0,1.0
2017-12-22,66.06,66.59,65.8,66.26,223459,60.6517727033002,61.1383824449403,60.4130584904201,60.8353990209002,243384.502745074,0.0,1.0
2017-12-26,65.43,66.17,65.32,66.08,177132,60.07334980286,60.7527671779802,59.9723553281799,60.6701353350602,192926.593872883,0.0,1.0
2017-12-27,66.46,66.49,65.82,65.97,271441,61.0190253385003,61.0465692861403,60.4314211221801,60.5691408603801,295644.985476646,0.0,1.0
2017-12-28,66.36,66.81,66.12,66.81,220595,60.9272121797002,61.3403713943004,60.7068605985802,61.3403713943004,240265.124175127,0.0,1.0
2017-12-29,66.28,66.85,66.28,66.85,183690,60.8537616526602,61.3770966578204,60.8537616526602,61.3770966578204,200069.360863706,0.0,1.0
2018-01-02,66.96,67.35,66.69,67.09,520045,61.4780911325004,61.8361624518205,61.2301956037403,61.5974482389405,566416.630030844,0.0,1.0
2018-01-03,66.89,67.05,66.22,66.75,292507,61.4138219213404,61.5607229754205,60.7986737573802,61.2852834990204,318589.408994283,0.0,1.0
2018-01-04,66.78,67.03,66.48,66.82,207671,61.3128274466604,61.5423603436605,61.0373879702603,61.3495527101804,226188.71054454,0.0,1.0
2018-01-05,66.36,67.06,66.3,67.04,221575,60.9272121797002,61.5699042913005,60.8721242844202,61.5515416595405,241332.509300319,0.0,1.0
2018-01-08,66.15,66.27,65.99,66.18,127764,60.7344045462202,60.8445803367802,60.5875034921401,60.7619484938602,139156.523607112,0.0,1.0
2018-01-09,67.5,67.81,66.89,66.96,274194,61.9738821900206,62.2585029823007,61.4138219213404,61.4780911325004,298643.466343638,0.0,1.0
2018-01-10,68.35,69.1,68.21,68.34,644762,62.7542940398209,63.4428927308211,62.6257556175008,62.7451127239409,702254.457233406,0.0,1.0
2018-01-11,69.22,69.45,68.64,69.3,377188,63.5530685213811,63.7642387866212,63.020552200341,63.6265190484211,410821.286327287,0.0,1.0
2018-01-12,70.01,70.05,69.24,69.4,305158,64.2783924759014,64.3151177394214,63.5714311531411,63.7183322072212,332368.47962571,0.0,1.0
2018-01-16,68.93,69.92,68.66,69.66,335750,63.286810360861,64.1957606329813,63.038914832101,63.9570464201013,365688.322227607,0.0,1.0
2018-01-17,69.75,69.9,68.71,68.79,329057,64.0396782630213,64.1773980012213,63.084821411501,63.158271938541,358398.517489947,0.0,1.0
2018-01-18,69.4,69.82,69.26,69.66,180076,63.7183322072212,64.1039474741813,63.5897937849011,63.9570464201013,196133.105922438,0.0,1.0
2018-01-19,69.03,69.94,68.89,69.79,361455,63.3786235196611,64.2141232647413,63.250085097341,64.0764035265413,393685.398393982,0.0,1.0
2018-01-22,69.27,69.27,68.55,68.98,224544,63.5989751007811,63.5989751007811,62.9379203574209,63.3327169402611,244566.250562251,0.0,1.0
2018-01-23,68.98,69.75,68.88,69.08,416388,63.3327169402611,64.0396782630213,63.240903781461,63.4245300990611,453516.691334948,0.0,1.0
2018-01-24,71.12,71.42,69.37,69.71,665898,65.2975185385817,65.5729580149818,63.6907882595812,64.0029529995013,725275.122545701,0.0,1.0
2018-01-25,70.65,71.19,70.37,71.01,346229,64.8659966922216,65.3617877497417,64.6089198475815,65.1965240639017,377101.71888769,0.0,1.0
2018-01-26,71.43,71.46,70.66,70.82,236695,65.5821393308618,65.6096832785018,64.8751780081016,65.0220790621816,257800.736946131,0.0,1.0
2018-01-29,71.67,71.76,71.11,71.3,209387,65.8024909119819,65.8851227549019,65.2883372227017,65.4627822244218,228057.72368212,0.0,1.0
2018-01-30,71.58,72.29,71.35,71.35,277278,65.7198590690618,66.3717324965421,65.5086888038218,65.5086888038218,302002.461982506,0.0,1.0
2018-01-31,71.33,71.78,71.105,71.45,298243,65.4903261720618,65.9034853866619,65.2837465647617,65.6005019626218,324836.879482139,0.0,1.0
2018-02-01,71.19,72.08,70.95,71.73,435184,65.3617877497417,66.178924863062,65.1414361686217,65.8575788072619,473988.702368724,0.0,1.0
2018-02-02,69.92,71.37,69.69,71.05,229425,64.1957606329813,65.5270514355818,63.9845903677413,65.2332493274217,249882.481986802,0.0,1.0
2018-02-05,67.84,70.16,67.8,69.56,313921,62.2860469299407,64.4161122141014,62.2493216664207,63.8652332613012,341912.863148213,0.0,1.0
2018-02-06,69.06,69.24,66.9,67.32,570244,63.4061674673011,63.5714311531411,61.4230032372204,61.8086185041805,621091.799316037,0.0,1.0
2018-02-07,68.9,69.68,68.19,68.28,311433,63.259266413221,63.9754090518613,62.6073929857408,62.6900248286608,339203.011932421,0.0,1.0
2018-02-08,66.67,69.38,66.63,69.38,330876,61.2118329719803,63.6999695754612,61.1751077084603,63.6999695754612,360379.714982522,0.0,1.0
2018-02-09,67.02,67.61,65.0,67.32,447020,61.5331790277804,62.0748766647006,59.6785532200198,61.8086185041805,486880.100676649,0.0,1.0
2018-02-12,68.44,68.62,67.38,67.56,488132,62.8369258827409,63.0021895685809,61.8637063994606,62.0289700853006,531657.995846928,0.0,1.0
2018-02-13,68.57,68.77,68.09,68.39,317721,62.9562829891809,63.139909306781,62.5155798269408,62.7910193033409,346051.703429568,0.0,1.0
2018-02-14,69.51,69.71,67.82,67.86,378941,63.8193266819012,64.0029529995013,62.2676842981807,62.3044095617007,412730.598699186,0.0,1.0
2018-02-15,69.3,69.72,68.9,69.51,327846,63.6265190484211,64.0121343153813,63.259266413221,63.8193266819012,357079.534442389,0.0,1.0
2018-02-16,69.09,69.37,68.15,68.67,571427,63.4337114149411,63.6907882595812,62.5706677222208,63.048096147981,622380.285645732,0.0,1.0
2018-02-20,68.9,69.47,68.66,68.89,339140,63.259266413221,63.7826014183812,63.038914832101,63.250085097341,369380.603425974,0.0,1.0
2018-02-21,69.35,70.28,69.31,69.59,412523,63.6724256278212,64.5262880046615,63.6357003643012,63.8927772089412,449307.055101412,0.0,1.0
2018-02-22,67.86,68.85,67.83,68.81,289568,62.7175687763008,63.6325465701196,62.6898421764882,63.5955777703693,313310.685720095,0.45,1.0
2018-02-23,68.35,68.36,67.83,67.99,204009,63.1704365732414,63.179678773179,62.6898421764882,62.8377173754892,220736.406243337,0.0,1.0
2018-02-26,68.31,68.55,68.1,68.24,186861,63.1334677734912,63.3552805719927,62.9393815748023,63.0687723739282,202182.382184297,0.0,1.0
2018-02-27,67.26,68.49,67.21,68.48,257771,62.1630367800471,63.2998273723673,62.1168257803593,63.2905851724297,278906.539288714,0.0,1.0
2018-02-28,66.7,67.69,66.67,67.53,280980,61.6454735835436,62.5604513773623,61.6177469837309,62.4125761783613,304018.525781965,0.0,1.0
2018-03-01,65.63,66.8,65.35,66.21,397602,60.6565581902243,61.7378955829192,60.3977765919726,61.192605786603,430202.768481604,0.0,1.0
2018-03-02,64.52,65.46,64.18,65.43,700393,59.6306739971549,60.4994407912858,59.3164391992778,60.4717141914731,757820.653882867,0.0,1.0
2018-03-05,65.02,65.56,64.59,64.82,409562,60.092783994033,60.5918627906614,59.6953693967178,59.9079399952818,443143.41040755,0.0,1.0
2018-03-06,65.82,65.9,65.015,65.29,268292,60.832159989038,60.9060975885386,60.0881628940642,60.3423233923472,290290.192608353,0.0,1.0
2018-03-07,65.74,65.85,65.03,65.59,205158,60.7582223895375,60.8598865888507,60.1020261939706,60.6195893904741,221979.616742745,0.0,1.0
2018-03-08,66.42,66.71,66.18,66.36,326809,61.3866919852918,61.6547157834811,61.1648791867903,61.3312387856664,353605.204613418,0.0,1.0
2018-03-09,67.07,67.09,66.33,66.59,408883,61.9874349812334,62.0059193811085,61.3035121858537,61.5438093842304,442408.736840014,0.0,1.0
2018-03-12,66.98,67.31,66.81,67.19,168055,61.9042551817953,62.2092477797349,61.7471377828568,62.0983413804841,181834.412948566,0.0,1.0
2018-03-13,67.11,67.81,67.0,67.37,245471,62.0244037809836,62.671357776613,61.9227395816704,62.2647009793603,265598.019582265,0.0,1.0
2018-03-14,66.56,67.18,66.4,67.18,145453,61.5160827844177,62.0890991805466,61.3682075854167,62.0890991805466,157379.196492861,0.0,1.0
2018-03-15,66.23,66.82,66.21,66.78,549124,61.2110901864781,61.7563799827943,61.192605786603,61.7194111830441,594148.583356452,0.0,1.0
2018-03-16,66.55,66.67,66.01,66.42,197980,61.5068405844801,61.6177469837309,61.0077617878517,61.3866919852918,214213.067600233,0.0,1.0
2018-03-19,67.16,67.5,66.62,66.76,249918,62.0706147806714,62.3848495785486,61.5715359840431,61.7009267831689,270409.644552556,0.0,1.0
2018-03-20,67.44,68.38,67.32,67.62,326929,62.3293963789232,63.1981631730541,62.2184899796724,62.4957559777993,353735.043830067,0.0,1.0
2018-03-21,66.63,67.66,66.4,67.45,243676,61.5807781839806,62.5327247775496,61.3682075854167,62.3386385788608,263655.841299901,0.0,1.0
2018-03-22,65.88,68.54,65.67,68.33,634051,60.8876131886634,63.3460383720551,60.6935269899746,63.1519521733663,686039.042958862,0.0,1.0
2018-03-23,64.57,67.11,64.49,66.98,895773,59.6768849968427,62.0244037809836,59.6029473973422,61.9042551817953,969220.538455721,0.0,1.0
2018-03-26,65.59,65.64,64.42,65.01,554750,60.6195893904741,60.6658003901619,59.5382519977793,60.0835417940955,600235.878630313,0.0,1.0
2018-03-27,65.6,66.66,65.21,65.82,345199,60.6288315904117,61.6085047837933,60.2683857928467,60.832159989038,373503.064564768,0.0,1.0
2018-03-28,64.69,65.98,64.36,65.8,256530,59.7877913960934,60.980035188039,59.4827987981539,60.8136755891629,277563.785389877,0.0,1.0
2018-03-29,65.5,65.83,64.58,64.95,207792,60.536409591036,60.8414021889756,59.6861271967803,60.0280885944701,224829.587548175,0.0,1.0
2018-04-02,64.6,65.75,63.79,65.44,218060,59.7046115966554,60.7674645894751,58.9559934017128,60.4809563914107,235939.49651938,0.0,1.0
2018-04-03,64.58,65.09,64.13,65.01,239453,59.6861271967803,60.157479393596,59.2702281995899,60.0835417940955,259086.582867353,0.0,1.0
2018-04-04,65.14,65.2,63.97,64.21,226696,60.2036903932838,60.2591435929092,59.1223530005889,59.3441657990904,245283.592144168,0.0,1.0
2018-04-05,65.6,65.79,64.92,65.36,204391,60.6288315904117,60.8044333892254,60.0003619946574,60.4070187919102,221149.727749668,0.0,1.0
2018-04-06,64.75,65.93,64.24,65.8,490293,59.8432445957188,60.9338241883512,59.3718923989031,60.8136755891629,530493.825401157,0.0,1.0
2018-04-09,65.17,65.85,65.11,65.71,336892,60.2314169930965,60.8598865888507,60.1759637934711,60.7304957897248,364514.944792291,0.0,1.0
2018-04-10,63.7,66.04,62.4,65.94,770350,58.8728136022747,61.0354883876644,57.6713276103916,60.9430663882888,833513.671208403,0.0,1.0
2018-04-11,64.08,64.97,63.65,63.65,762607,59.2240171999021,60.0465729943452,58.8266026025869,58.8266026025869,825135.795754172,0.0,1.0
2018-04-12,64.29,64.78,63.64,64.53,348960,59.4181033985909,59.8709711955315,58.8173604026494,59.6399161970924,377572.442013221,0.0,1.0
2018-04-13,63.61,64.81,63.28,64.73,453182,58.7896338028367,59.8986977953442,58.4846412048971,59.8247601958437,490339.965659202,0.0,1.0
2018-04-16,64.59,64.8,64.08,64.21,284367,59.6953693967178,59.8894555954066,59.2240171999021,59.3441657990904,307683.237671863,0.0,1.0
2018-04-17,64.87,65.51,64.62,65.2,344828,59.9541509949696,60.5456517909736,59.7230959965305,60.2591435929092,373101.644986631,0.0,1.0
2018-04-18,65.8,65.87,65.2,65.23,311342,60.8136755891629,60.8783709887259,60.2591435929092,60.2868701927218,336870.011580926,0.0,1.0
2018-04-19,65.66,66.14,65.47,65.83,182443,60.684284790037,61.1279103870401,60.5086829912233,60.8414021889756,197402.135024696,0.0,1.0
2018-04-20,66.27,66.31,65.44,65.46,336102,61.2480589862284,61.2850277859786,60.4809563914107,60.4994407912858,363660.169949356,0.0,1.0
2018-04-23,66.76,66.84,66.26,66.35,365242,61.7009267831689,61.7748643826694,61.2388167862908,61.3219965857289,395189.459725449,0.0,1.0
2018-04-24,66.03,67.08,65.68,66.83,320249,61.0262461877269,61.9966771811709,60.7027691899122,61.7656221827319,346507.327436645,0.0,1.0
2018-04-25,66.33,66.37,65.67,65.93,199830,61.3035121858537,61.340480985604,60.6935269899746,60.9338241883512,216214.755523561,0.0,1.0
2018-04-26,65.03,66.9,64.78,66.82,712554,60.1020261939706,61.8303175822948,59.8709711955315,61.7563799827943,770978.776496699,0.0,1.0
2018-04-27,65.52,66.1,65.14,65.21,1081536,60.5548939909112,61.0909415872898,60.2036903932838,60.2683857928467,1170214.89180769,0.0,1.0
2018-04-30,64.65,66.22,64.51,66.19,478571,59.7508225963432,61.2018479865405,59.6214317972173,61.1741213867279,517810.697921564,0.0,1.0
2018-05-01,65.27,65.31,64.185,64.65,409074,60.3238389924721,60.3608077922223,59.3210602992465,59.7508225963432,442615.39759318,0.0,1.0
2018-05-02,64.32,65.73,64.2,65.63,318994,59.4458299984036,60.7489801896,59.3349235991529,60.6565581902243,345149.425629199,0.0,1.0
2018-05-03,64.7,64.81,63.81,64.42,312956,59.797033596031,59.8986977953442,58.9744778015879,59.5382519977793,338616.349044846,0.0,1.0
2018-05-04,65.11,65.24,64.13,64.42,187251,60.1759637934711,60.2961123926594,59.2702281995899,59.5382519977793,202604.359638404,0.0,1.0
2018-05-07,64.62,65.26,64.22,65.19,197517,59.7230959965305,60.3145967925345,59.353407999028,60.2499013929716,213712.104622665,0.0,1.0
2018-05-08,65.08,65.75,64.8199,65.13,343410,60.1482371936584,60.7674645894751,59.9078475732824,60.1944481933462,371567.378243237,0.0,1.0
2018-05-09,65.86,65.98,65.24,65.45,511237,60.8691287887883,60.980035188039,60.2961123926594,60.4901985913482,553155.096680171,0.0,1.0
2018-05-10,65.95,66.35,65.83,65.94,206485,60.9523085882264,61.3219965857289,60.8414021889756,60.9430663882888,223415.42208018,0.0,1.0
2018-05-11,65.98,66.15,65.41,65.96,142941,60.980035188039,61.1371525869776,60.453229791598,60.9615507881639,154661.228891024,0.0,1.0
2018-05-14,66.59,66.9,65.77,65.95,181790,61.5438093842304,61.8303175822948,60.7859489893502,60.9523085882264,196695.593287435,0.0,1.0
2018-05-15,66.98,67.08,66.47,66.82,160821,61.9042551817953,61.9966771811709,61.4329029849796,61.7563799827943,174007.272171619,0.0,1.0
2018-05-16,67.19,67.54,66.83,66.84,232327,62.0983413804841,62.4218183782988,61.7656221827319,61.7748643826694,251376.297385389,0.0,1.0
2018-05-17,66.83,67.4,66.53,67.32,266192,61.7656221827319,62.292427579173,61.488356184605,62.2184899796724,288018.006317008,0.0,1.0
2018-05-18,66.87,66.99,66.12,66.74,151252,61.8025909824821,61.9134973817329,61.1094259871649,61.6824423832938,163653.67663739,0.0,1.0
2018-05-21,66.84,67.31,66.61,66.79,153988,61.7748643826694,62.2092477797349,61.5622937841055,61.7286533829816,166614.010776971,0.0,1.0
2018-05-22,66.98,67.28,66.65,66.84,135501,61.9042551817953,62.1815211799222,61.5992625838558,61.7748643826694,146611.19745883,0.0,1.0
2018-05-23,66.61,67.19,65.95,66.77,174630,61.5622937841055,62.0983413804841,60.9523085882264,61.7101689831065,188948.52002742,0.0,1.0
2018-05-24,66.03,66.41,65.62,66.34,149110,61.488356184605,61.8422192067184,61.1065566081142,61.7770339131712,160123.540633293,0.5,1.0
2018-05-25,66.17,66.46,65.91,65.91,161487,61.6187267716994,61.8887801306807,61.3766099670955,61.3766099670955,173414.728765667,0.0,1.0
2018-05-29,64.38,65.58,64.09,65.53,177655,59.9518456938493,61.0693078689443,59.681792334868,61.0227469449821,190776.927175962,0.0,1.0
2018-05-30,64.73,64.96,64.25,64.6,199177,60.2777721615854,60.4919524118119,59.8307872915473,60.1567137592834,213888.581937613,0.0,1.0
2018-05-31,64.13,65.04,63.98,64.93,333856,59.7190410740378,60.5664498901516,59.5793583021509,60.4640158574345,358515.222196156,0.0,1.0
2018-06-01,64.99,65.0,64.49,64.57,216389,60.5198889661893,60.5292011509817,60.0542797265663,60.128777204906,232371.892120566,0.0,1.0
2018-06-04,65.11,65.34,64.82,65.13,199721,60.6316351836988,60.8458154339253,60.3615818247175,60.6502595532837,214472.762784669,0.0,1.0
2018-06-05,61.5,62.74,61.4,61.68,1301957,57.2699364736212,58.4246473878861,57.1768146256966,57.4375557998854,1398121.95421032,0.0,1.0
2018-06-06,62.39,62.41,61.41,61.41,251331,58.09872092015,58.1173452897349,57.186126810489,57.186126810489,269894.772925399,0.0,1.0
2018-06-07,61.94,62.7,61.52,62.19,581188,57.6796726044894,58.3873986487162,57.2885608432061,57.9124772243008,624115.621578582,0.0,1.0
2018-06-08,61.55,61.65,61.14,61.64,297675,57.3164973975835,57.4096192455081,56.9346978210927,57.4003070607156,319661.826557679,0.0,1.0
2018-06-11,61.83,62.07,61.65,61.65,168970,57.5772385717723,57.8007310067913,57.4096192455081,57.4096192455081,181450.43699824,0.0,1.0
2018-06-12,62.63,62.95,61.78,61.78,376791,58.322213355169,58.6202032685277,57.53067764781,57.53067764781,404621.480777675,0.0,1.0
2018-06-13,64.05,64.129,62.78,62.79,534526,59.6445435956982,59.7181098555586,58.4618961270559,58.4712083118484,574007.079877618,0.0,1.0
2018-06-14,64.5,65.33,64.14,64.68,437115,60.0635919113588,60.8365032491329,59.7283532588303,60.2312112376231,469401.123089813,0.0,1.0
2018-06-15,65.34,65.48,64.04,64.35,319870,60.8458154339253,60.9761860210198,59.6352314109057,59.9239091394719,343496.190345192,0.0,1.0
2018-06-18,64.51,64.63,64.105,64.45,289652,60.0729040961513,60.1846503136608,59.6957606120567,60.0170309873965,311046.232925455,0.0,1.0
2018-06-19,63.91,64.39,63.58,64.3,292330,59.5141730086037,59.9611578786418,59.2068709104526,59.8773482155096,313922.034962985,0.0,1.0
2018-06-20,63.49,64.6,63.23,64.6,249802,59.1230612473205,60.1567137592834,58.8809444427165,60.1567137592834,268252.838154905,0.0,1.0
2018-06-21,62.7,63.8,62.53,63.44,202007,58.3873986487162,59.4117389758867,58.2290915072444,59.0765003233582,216927.610976525,0.0,1.0
2018-06-22,63.93,64.16,63.2,63.39,327835,59.5327973781887,59.7469776284152,58.8530078883392,59.0299393993959,352049.499990045,0.0,1.0
2018-06-25,58.06,60.55,56.755,60.37,1223893,54.0665449050154,56.3852789183376,52.8513047895995,56.2176595920733,1314292.00265779,0.0,1.0
2018-06-26,59.38,59.56,57.93,58.24,714161,55.2957532976199,55.4633726238842,53.9454865027134,54.2341642312796,766910.253518968,0.0,1.0
2018-06-27,58.28,60.03,58.22,59.99,635013,54.2714129704495,55.9010453091297,54.2155398616947,55.8637965699599,681916.235719733,0.0,1.0
2018-06-28,58.08,58.39,57.57,58.3,609576,54.0851692746003,54.3738470031665,53.6102478501849,54.2900373400344,654600.411810612,0.0,1.0
2018-06-29,57.65,58.28,57.52,57.64,462216,53.6847453285246,54.2714129704495,53.5636869262226,53.6754331437321,496356.129416928,0.0,1.0
2018-07-02,57.31,57.5,56.77,56.95,234179,53.368131045581,53.5450625566377,52.8652730667882,53.0328923930525,251475.894453517,0.0,1.0
2018-07-03,57.03,57.27,56.76,57.24,184237,53.1073898713921,53.3308823064111,52.8559608819957,53.3029457520338,197845.085880599,0.0,1.0
2018-07-05,57.13,57.3,56.82,57.17,152279,53.2005117193167,53.3588188607885,52.9118339907505,53.2377604584866,163526.608839764,0.0,1.0
2018-07-06,57.84,58.25,57.27,57.39,206438,53.8616768395813,54.2434764160721,53.3308823064111,53.4426285239206,221685.892839218,0.0,1.0
2018-07-09,57.93,58.01,57.33,57.58,352334,53.9454865027134,54.0199839810531,53.3867554151659,53.6195600349774,378358.041482736,0.0,1.0
2018-07-10,58.46,58.53,57.18,57.33,593601,54.4390322967137,54.5042175902609,53.247072643279,53.3867554151659,637445.4687376,0.0,1.0
2018-07-11,57.49,58.01,57.15,57.57,505238,53.5357503718452,54.0199839810531,53.2191360889016,53.6102478501849,542555.813979504,0.0,1.0
2018-07-12,58.12,58.25,57.71,57.89,212783,54.1224180137701,54.2434764160721,53.7406184372793,53.9082377635436,228499.546285119,0.0,1.0
2018-07-13,57.8,58.22,57.67,57.77,113550,53.8244281004115,54.2155398616947,53.7033696981095,53.7964915460341,121937.013204416,0.0,1.0
2018-07-16,58.11,58.32,57.53,57.93,238148,54.1131058289777,54.3086617096193,53.5729991110151,53.9454865027134,255738.052140953,0.0,1.0
2018-07-17,58.29,58.61,58.06,58.12,173393,54.2807251552419,54.5787150686006,54.0665449050154,54.1224180137701,186200.127966123,0.0,1.0
2018-07-18,59.26,59.37,58.76,58.82,249358,55.1840070801104,55.2864411128275,54.7183978404875,54.7742709492422,267776.04349297,0.0,1.0
2018-07-19,58.55,58.97,58.45,58.76,171866,54.5228419598459,54.9139537211291,54.4297201119213,54.7183978404875,184560.340919332,0.0,1.0
2018-07-20,58.16,58.53,58.08,58.52,415153,54.15966675294,54.5042175902609,54.0851692746003,54.4949054054685,445816.969113631,0.0,1.0
2018-07-23,58.14,58.36,57.96,58.12,81587,54.141042383355,54.3459104487891,53.9734230570908,54.1224180137701,87613.1668543257,0.0,1.0
2018-07-24,57.8,58.52,57.46,58.52,270405,53.8244281004115,54.4949054054685,53.5078138174679,54.4949054054685,290377.613875297,0.0,1.0
2018-07-25,57.63,57.66,56.79,57.27,188275,53.6661209589397,53.694057513317,52.8838974363731,53.3308823064111,202181.340035767,0.0,1.0
2018-07-26,57.48,57.7768,57.13,57.13,181278,53.5264381870528,53.802823831693,53.2005117193167,53.2005117193167,194667.52866288,0.0,1.0
2018-07-27,57.94,58.09,57.51,57.6,144997,53.9547986875059,54.0944814593928,53.5543747414302,53.6381844045623,155706.746839284,0.0,1.0
2018-07-30,58.41,58.67,57.88,58.08,123497,54.3924713727514,54.6345881773554,53.8989255787511,54.0851692746003,132618.71703836,0.0,1.0
2018-07-31,58.88,59.17,58.5,58.58,131135,54.830144057997,55.1001974169783,54.4762810358836,54.5507785142232,140820.873857869,0.0,1.0
2018-08-01,58.33,58.955,58.18,58.87,108227,54.3179738944118,54.8999854439404,54.1782911225249,54.8208318732045,116220.846570447,0.0,1.0
2018-08-02,58.48,58.76,57.02,57.58,314056,54.4576566662986,54.7183978404875,53.0980776865997,53.6195600349774,337252.757542281,0.0,1.0
2018-08-03,58.65,59.06,58.55,58.63,120709,54.6159638077704,54.9977633842613,54.5228419598459,54.5973394381855,129624.790197198,0.0,1.0
2018-08-06,58.06,58.2033,57.78,58.11,179225,54.0665449050154,54.1999885130913,53.8058037308265,54.1131058289777,192462.890282355,0.0,1.0
2018-08-07,58.27,58.34,57.96,58.3,171290,54.262100785657,54.3272860792042,53.9734230570908,54.2900373400344,183941.796493037,0.0,1.0
2018-08-08,58.33,58.89,58.27,58.87,223901,54.3179738944118,54.8394562427895,54.262100785657,54.8208318732045,240438.742346824,0.0,1.0
2018-08-09,58.95,59.23,58.66,58.86,295559,54.8953293515442,55.156070525733,54.6252759925629,54.8115196884121,317389.534880528,0.0,1.0
2018-08-10,59.38,59.95,59.31,59.37,372994,55.2957532976199,55.8265478307901,55.2305680040727,55.2864411128275,400544.027328647,0.0,1.0
2018-08-13,58.84,59.3,58.54,59.11,187635,54.7928953188272,55.2212558192803,54.5135297750534,55.0443243082235,201494.068450996,0.0,1.0
2018-08-14,58.98,59.0971,58.34,58.61,197443,54.9232659059216,55.0323115898413,54.3272860792042,54.5787150686006,212026.505487622,0.0,1.0
2018-08-15,58.79,58.83,57.96,58.09,239291,54.7463343948649,54.7835831340347,53.9734230570908,54.0944814593928,256965.476236881,0.0,1.0
2018-08-16,59.38,59.62,58.86,58.88,156499,55.2957532976199,55.5192457326389,54.8115196884121,54.830144057997,168058.305851853,0.0,1.0
2018-08-17,60.08,60.17,58.87,58.97,207731,55.947606233092,56.0314158962242,54.8208318732045,54.9139537211291,223074.396212827,0.0,1.0
2018-08-20,60.26,60.35,59.82,59.82,212295,56.1152255593563,56.1990352224884,55.7054894284881,55.7054894284881,227975.50170173,0.0,1.0
2018-08-21,60.9,61.15,60.43,60.53,259526,56.7112053860737,56.9440100058851,56.2735327008281,56.3666545487527,278695.07079603,0.0,1.0
2018-08-22,61.3,61.55,60.67,60.89,236116,57.083692777772,57.3164973975835,56.4970251358471,56.7018932012812,253555.964859303,0.0,1.0
2018-08-23,60.4,60.55,60.15,60.2,263963,56.7112053860737,56.8520444722974,56.4764735757008,56.5234199377754,281132.539706432,0.5,1.0
2018-08-24,60.69,61.07,60.48,60.48,101589,56.9834942861061,57.3402866378728,56.786319565393,56.786319565393,108196.88204876,0.0,1.0
2018-08-27,61.15,61.42,60.86,61.04,67741,57.4154008171921,57.6689111723948,57.1431119171597,57.3121188206281,72147.2303779448,0.0,1.0
2018-08-28,61.13,61.18,60.68,61.13,157683,57.3966222723623,57.4435686344369,56.9741050136912,57.3966222723623,167939.530383157,0.0,1.0
2018-08-29,61.7,61.95,61.26,61.27,193179,57.9318108000123,58.1665426103852,57.5186828137562,57.5280720861711,205744.376628349,0.0,1.0
2018-08-30,61.0,61.43,60.83,61.43,148822,57.2745617309684,57.6783004448097,57.1149440999149,57.6783004448097,158502.164410128,0.0,1.0
2018-08-31,60.92,61.25,60.77,60.99,111514,57.1994475516491,57.5092935413413,57.0586084654254,57.2651724585535,118767.456169323,0.0,1.0
2018-09-04,60.68,60.78,60.37,60.54,119827,56.9741050136912,57.0679977378404,56.6830375688289,56.8426551998824,127621.177344562,0.0,1.0
2018-09-05,60.34,60.67,60.17,60.48,207700,56.6548697515842,56.9647157412763,56.4952521205307,56.786319565393,221209.898724541,0.0,1.0
2018-09-06,61.14,61.32,60.53,60.93,216454,57.4060115447772,57.5750184482457,56.8332659274675,57.208836824064,230533.304855666,0.0,1.0
2018-09-07,61.38,61.54,60.57,60.57,430670,57.6313540827351,57.7815824413737,56.8708230171272,56.8708230171272,458683.038438604,0.0,1.0
2018-09-10,61.4,61.98,61.4,61.72,234297,57.650132627565,58.1947104276299,57.650132627565,57.9505893448422,249536.907277149,0.0,1.0
2018-09-11,61.28,61.57,61.1,61.21,169215,57.537461358586,57.8097502586185,57.3684544551176,57.4717364516816,180221.632222789,0.0,1.0
2018-09-12,61.88,61.94,60.94,61.38,233327,58.1008177034808,58.1571533379702,57.218226096479,57.6313540827351,248503.81338325,0.0,1.0
2018-09-13,61.93,62.1,60.95,61.05,451688,58.1477640655553,58.3073816966089,57.2276153688939,57.321508093043,481068.159533416,0.0,1.0
2018-09-14,63.2,63.39,61.93,62.02,822280,59.3402016622493,59.5185978381326,58.1477640655553,58.2322675172896,875765.409355876,0.0,1.0
2018-09-17,64.1,64.62,63.44,63.54,340855,60.1852361795914,60.6734783451669,59.5655442002072,59.6594369243563,363025.999180325,0.0,1.0
2018-09-18,64.94,65.21,63.92,64.11,396101,60.9739350624441,61.2274454176467,60.016229276123,60.1946254520063,421865.489141499,0.0,1.0
2018-09-19,65.41,65.56,64.73,64.74,378815,61.415230865945,61.5560699521687,60.7767603417309,60.7861496141458,403455.11692507,0.0,1.0
2018-09-20,66.17,66.47,65.56,65.88,268639,62.1288155694784,62.4104937419258,61.5560699521687,61.8565266694459,286112.691302176,0.0,1.0
2018-09-21,66.38,66.75,66.01,66.15,282699,62.3259902901915,62.6733933695433,61.9785872108398,62.1100370246486,301087.227537453,0.0,1.0
2018-09-24,66.04,66.27,65.25,66.11,280628,62.0067550280845,62.2227082936275,61.2650025073064,62.0724799349889,298881.518821717,0.0,1.0
2018-09-25,65.88,66.25,65.83,65.96,305884,61.8565266694459,62.2039297487977,61.8095803073713,61.9316408487652,325780.30169214,0.0,1.0
2018-09-26,66.41,67.0,66.22,66.47,321654,62.3541581074363,62.9081251799161,62.1757619315529,62.4104937419258,342576.065307383,0.0,1.0
2018-09-27,63.26,63.57,60.905,61.48,1022347,59.3965372967387,59.687604741601,57.1853636430268,57.7252468068843,1088845.81767616,0.0,1.0
2018-09-28,63.08,63.78,62.78,63.15,380548,59.2275303932703,59.8847794623142,58.9458522208229,59.2932553001747,405300.840345819,0.0,1.0
2018-10-01,62.94,64.07,62.79,63.1,237385,59.0960805794615,60.1570683623467,58.9552414932378,59.2463089381001,252825.767013602,0.0,1.0
2018-10-02,62.46,63.2,62.45,62.85,209076,58.6453955035457,59.3402016622493,58.6360062311308,59.0115771277273,222675.400990525,0.0,1.0
2018-10-03,61.94,62.6,61.87,62.25,268388,58.1571533379702,58.7768453173545,58.0914284310659,58.4482207828325,285845.364944064,0.0,1.0
2018-10-04,61.02,61.95,60.76,61.87,190626,57.2933402757983,58.1665426103852,57.0492191930105,58.0914284310659,203025.316101417,0.0,1.0
2018-10-05,60.15,61.06,59.75,60.98,335040,56.4764735757008,57.3308973654579,56.1009026791043,57.2557831861386,356832.761043189,0.0,1.0
2018-10-08,60.41,60.43,59.52,59.77,201672,56.7205946584886,56.7393732033184,55.8849494135613,56.1196812239342,214789.805948847,0.0,1.0
2018-10-09,59.86,60.44,59.5,59.56,334266,56.2041846756684,56.7487624757333,55.8661708687315,55.922506503221,356008.416018572,0.0,1.0
2018-10-10,58.51,59.93,58.45,59.89,207922,54.9366328996551,56.2699095825728,54.8802972651657,56.2323524929131,221446.338770361,0.0,1.0
2018-10-11,57.38,58.64,57.11,58.64,339691,53.87564511677,55.058693441049,53.6221347615673,55.058693441049,361786.286507646,0.0,1.0
2018-10-12,57.84,58.54,57.1268,58.48,223827,54.307551647856,54.9648007168999,53.6379087392244,54.9084650824104,238385.883494549,0.0,1.0
2018-10-15,57.34,58.09,57.32,57.81,203929,53.8380880271103,54.5422834582288,53.8193094822805,54.2793838306112,217193.613081353,0.0,1.0
2018-10-16,58.73,58.82,57.82,58.11,180127,55.1431968927832,55.2277003445174,54.2887731030261,54.5610620030586,191843.406006526,0.0,1.0
2018-10-17,58.53,58.8995,58.13,58.3,160334,54.955411444485,55.302345060216,54.5798405478884,54.739458178942,170762.965344731,0.0,1.0
2018-10-18,57.11,58.58,56.92,58.42,163574,53.6221347615673,55.0023578065595,53.443738585684,54.8521294479209,174213.711959403,0.0,1.0
2018-10-19,56.84,57.42,56.65,56.99,154336,53.3686244063647,53.9132022064296,53.1902282304813,53.5094634925884,164374.82392658,0.0,1.0
2018-10-22,56.05,57.11,55.97,56.98,156279,52.6268718855866,53.6221347615673,52.5517577062673,53.5000742201735,166444.206850133,0.0,1.0
2018-10-23,56.66,56.84,55.1,55.58,353328,53.1996175028963,53.3686244063647,51.7348910061699,52.1855760820857,376310.308601563,0.0,1.0
2018-10-24,54.17,56.18,54.15,55.98,291992,50.861688671583,52.7489324269804,50.8429101267531,52.5611469786822,310984.693059105,0.0,1.0
2018-10-25,55.28,55.59,54.13,54.84,574249,51.9038979096383,52.1949653545006,50.8241315819233,51.4907699233821,611601.170595421,0.0,1.0
2018-10-26,53.87,54.98,53.61,54.84,494283,50.5800104991356,51.6222197371909,50.3358894163478,51.4907699233821,526433.762018595,0.0,1.0
2018-10-29,53.63,54.96,53.09,54.91,281075,50.3546679611777,51.6034411923611,49.8476472507724,51.5564948302865,299357.594049111,0.0,1.0
2018-10-30,53.67,53.98,53.16,53.75,280701,50.3922250508373,50.6832924956996,49.9133721576768,50.4673392301566,298959.267125072,0.0,1.0
2018-10-31,55.51,55.925,54.79,54.85,285155,52.1198511751813,52.5095059804002,51.4438235613075,51.500159195797,303702.978674995,0.0,1.0
2018-11-01,57.31,57.46,55.87,56.02,324519,53.8099202098656,53.9507592960893,52.4578649821181,52.5987040683418,345627.419952765,0.0,1.0
2018-11-02,56.64,57.77,56.21,57.72,266013,53.1808389580664,54.2418267409516,52.7771002442252,54.194880378877,283315.882471889,0.0,1.0
2018-11-05,56.27,56.61,56.04,56.29,253456,52.8334358787147,53.1526711408217,52.6174826131717,52.8522144235445,269942.109249529,0.0,1.0
2018-11-06,56.53,56.69,55.63,55.71,501595,53.0775569615024,53.227785320141,52.2325224441602,52.3076366234795,534221.372897141,0.0,1.0
2018-11-07,57.94,58.06,56.57,56.82,543409,54.4014443720051,54.5141156409841,53.115114051162,53.3498458615349,578755.175040944,0.0,1.0
2018-11-08,57.47,59.16,57.25,57.57,650334,53.9601485685042,55.5469356066245,53.7535845753761,54.0540412926533,692635.138551399,0.0,1.0
2018-11-09,57.9,58.14,57.27,57.27,280622,54.3638872823454,54.5892298203034,53.7723631202059,53.7723631202059,298875.128550208,0.0,1.0
2018-11-12,56.98,57.45,56.89,57.24,317129,53.5000742201735,53.9413700236744,53.4155707684393,53.7441953029612,337756.735544607,0.0,1.0
2018-11-13,58.18,58.98,57.85,57.87,265545,54.626786909963,55.377928703156,54.3169409202709,54.3357194651007,282817.441294214,0.0,1.0
2018-11-14,58.52,59.17,57.92,58.66,283639,54.9460221720701,55.5563248790394,54.3826658271753,55.0774719858788,302088.370073808,0.0,1.0
2018-11-15,59.12,59.33,57.76,58.01,281045,55.5093785169648,55.706553237678,54.2324374685367,54.4671692789095,299325.642691568,0.0,1.0
2018-11-16,59.23,59.53,58.85,58.91,242096,55.6126605135289,55.8943386859762,55.2558681617622,55.3122037962516,257843.195193146,0.0,1.0
2018-11-19,58.27,59.46,58.11,59.12,200899,54.7112903616972,55.8286137790719,54.5610620030586,55.5093785169648,213966.525969483,0.0,1.0
2018-11-20,59.01,59.38,57.37,57.55,483929,55.4060965204008,55.7534995997526,53.8662558443551,54.0352627478235,515406.283485163,0.0,1.0
2018-11-21,59.21,59.52,58.63,58.77,516567,56.0633455894447,56.3568709590229,55.5141690915241,55.6467289358498,545560.236343772,0.5,1.0
2018-11-23,59.92,60.23,59.04,59.07,170606,56.735613371382,57.0291387409602,55.9023800641921,55.930785745119,180181.5634403,0.0,1.0
2018-11-26,60.59,60.64,59.91,60.37,197047,57.3700069120833,57.4173497136282,56.726144811073,57.1616985852859,208106.611322116,0.0,1.0
2018-11-27,59.77,60.16,59.48,59.98,300400,56.5935849667473,56.9628588187974,56.318996717787,56.7924247332358,317260.481210896,0.0,1.0
2018-11-28,61.08,61.59,59.53,59.57,401652,57.8339663672231,58.3168629429809,56.3663395193319,56.4042137605678,424195.428759384,0.0,1.0
2018-11-29,59.89,60.79,59.57,60.63,323952,56.707207690455,57.5593781182628,56.4042137605678,57.4078811533192,342134.378858962,0.0,1.0
2018-11-30,59.39,59.68,58.37,59.56,330822,56.2337796750062,56.5083679239665,55.2679865234907,56.3947452002588,349389.969757494,0.0,1.0
2018-12-03,60.14,60.39,59.65,59.79,287381,56.9439216981794,57.1806357059038,56.4799622430396,56.6125220873653,303510.76681381,0.0,1.0
2018-12-04,57.38,59.16,57.27,58.97,435899,54.3305990529021,56.0160027878998,54.2264448895034,55.8361001420293,460364.602194902,0.0,1.0
2018-12-06,57.92,58.0,56.25,56.58,483583,54.8419013095868,54.9176497920586,53.2606517379879,53.5731142281841,510724.951016674,0.0,1.0
2018-12-07,55.84,57.99,55.74,57.32,444803,52.8724407653199,54.9081812317497,52.7777551622301,54.2737876910483,469768.354940247,0.0,1.0
2018-12-10,55.47,55.99,54.69,55.78,335807,52.5221040338878,53.0144691699545,51.7835563297877,52.815629403466,354654.761697695,0.0,1.0
2018-12-11,55.23,56.53,55.03,56.42,336605,52.2948585864724,53.5257714266392,52.1054873802929,53.4216172632405,355497.550858834,0.0,1.0
2018-12-12,55.83,56.72,55.78,56.7,279068,52.8629722050109,53.7056740725098,52.815629403466,53.6867369518918,294731.184988557,0.0,1.0
2018-12-13,55.81,56.22,55.39,56.14,195098,52.844035084393,53.232246057061,52.446355551416,53.1564975745892,206048.220250611,0.0,1.0
2018-12-14,55.57,55.91,55.03,55.08,336578,52.6167896369776,52.9387206874827,52.1054873802929,52.1528301818377,355469.035436088,0.0,1.0
2018-12-17,55.62,56.2,55.33,56.0,355706,52.6641324385224,53.213308936443,52.3895441895621,53.0239377302635,375670.628260996,0.0,1.0
2018-12-18,55.46,56.51,55.46,56.14,350616,52.5126354735788,53.5068343060213,52.5126354735788,53.1564975745892,370294.943010119,0.0,1.0
2018-12-19,54.35,56.4,54.19,55.71,390419,51.4616252792825,53.4026801426225,51.3101283143389,52.7493494813032,412331.956770563,0.0,1.0
2018-12-20,49.06,51.95,48.16,51.53,770695,46.4527568758344,49.1891708051284,45.6005864480266,48.7914912721514,813951.6197298,0.0,1.0
2018-12-21,47.3,49.88,47.09,49.79,626781,44.7862902614547,47.2291788211704,44.5874504949662,47.1439617783896,661960.191990169,0.0,1.0
2018-12-24,45.72,47.13,45.66,47.05,162194,43.2902577326366,44.6253247362021,43.2334463707827,44.5495762537303,171297.42506498,0.0,1.0
2018-12-26,47.01,47.01,45.17,45.94,294108,44.5117020124944,44.5117020124944,42.7694869156429,43.498566059434,310615.331584468,0.0,1.0
2018-12-27,47.65,47.65,46.05,47.14,783671,45.1176898722689,45.1176898722689,43.6027202228328,44.6347932965111,827655.920675846,0.0,1.0
2018-12-28,48.24,48.81,47.72,48.0,478371,45.6763349304984,46.21604286811,45.1839697944317,45.449089483083,505220.418300059,0.0,1.0
2018-12-31,48.73,48.98,48.01,48.36,404379,46.1402943856382,46.3770083933626,45.458558043392,45.7899576542061,427075.486456661,0.0,1.0
2019-01-02,49.2,49.4871,48.15,48.41,265795,46.5853167201601,46.8571590866308,45.5911178877176,45.837300455751,280713.214392311,0.0,1.0
2019-01-03,46.99,48.76,46.93,48.61,343380,44.4927648918765,46.1687000665652,44.4359535300226,46.0266716619305,362652.809714373,0.0,1.0
2019-01-04,49.45,49.83,47.94,48.04,271062,46.8220307278845,47.1818360196255,45.3922781212291,45.4869637243189,286275.834081185,0.0,1.0
2019-01-07,50.28,50.75,49.92,50.53,520856,47.6079212335295,48.0529435680513,47.2670530624063,47.8446352412538,550089.964053204,0.0,1.0
2019-01-08,51.55,52.12,51.14,51.97,618300,48.8104283927694,49.350136330381,48.4222174201014,49.2081079257463,653003.180867833,0.0,1.0
2019-01-09,51.67,52.405,51.46,52.16,701957,48.9240511164771,49.6199902991868,48.7252113499886,49.3880105716169,741355.577927287,0.0,1.0
2019-01-10,51.97,52.08,51.02,51.71,480717,49.2081079257463,49.3122620891451,48.3085946963936,48.961925357713,507698.091698597,0.0,1.0
2019-01-11,52.28,52.5,51.83,52.0,366934,49.5016332953246,49.709941622122,49.0755480814207,49.2365136066733,387528.819615975,0.0,1.0
2019-01-14,52.1,52.62,51.74,51.96,365430,49.331199209763,49.8235643458297,48.9903310386399,49.1986393654374,385940.404956384,0.0,1.0
2019-01-15,52.65,52.66,51.98,52.55,505612,49.8519700267567,49.8614385870656,49.2175764860553,49.7572844236669,533990.36759655,0.0,1.0
2019-01-16,52.47,52.85,52.17,52.59,212032,49.6815359411951,50.0413412329362,49.3974791319258,49.7951586649028,223932.670945768,0.0,1.0
2019-01-17,53.26,53.35,52.42,52.44,247761,50.4295522056042,50.514769248385,49.6341931396502,49.6531302602682,261667.024251974,0.0,1.0
2019-01-18,54.3,54.48,53.57,53.6,499624,51.4142824777377,51.5847165632992,50.7230775751824,50.7514832561094,527666.280507699,0.0,1.0
2019-01-22,53.89,54.25,53.51,53.86,258630,51.0260715050697,51.3669396761928,50.6662662133286,50.9976658241427,273146.066097117,0.0,1.0
2019-01-23,53.64,54.28,53.21,53.95,268357,50.7893574973453,51.3953453571197,50.3822094040593,51.0828828669235,283419.011172811,0.0,1.0
2019-01-24,54.27,54.3,53.75,53.9,267865,51.3858767968107,51.4142824777377,50.893511660744,51.0355400653786,282899.396802786,0.0,1.0
2019-01-25,54.71,54.84,54.29,54.7,316756,51.8024934504056,51.9255847344223,51.4048139174287,51.7930248900967,334534.490633951,0.0,1.0
2019-01-28,55.54,55.62,54.45,54.69,440596,52.5883839560506,52.6641324385224,51.5563108823723,51.7835563297877,465325.229625819,0.0,1.0
2019-01-29,55.46,55.72,55.2,55.72,260372,52.5126354735788,52.7588180416122,52.2664529055455,52.7588180416122,274985.838927575,0.0,1.0
2019-01-30,56.64,57.08,55.66,56.65,293564,53.6299255900379,54.0465422436329,52.7020066797583,53.6393941503469,310040.798622489,0.0,1.0
2019-01-31,56.88,57.36,56.5569,57.34,370278,53.8571710374534,54.3116619322842,53.5512418538704,54.2927248116662,391060.507529322,0.0,1.0
2019-02-01,56.92,57.32,56.53,56.93,255378,53.8950452786893,54.2737876910483,53.5257714266392,53.9045138389982,269711.541846459,0.0,1.0
2019-02-04,57.48,57.48,56.74,56.76,133937,54.4252846559919,54.4252846559919,53.7246111931277,53.7435483137457,141454.45097185,0.0,1.0
2019-02-05,57.74,57.99,57.5527,57.76,210719,54.6714672240253,54.9081812317497,54.4941210894382,54.6904043446432,222545.976498931,0.0,1.0
2019-02-06,57.51,57.79,57.27,57.78,402379,54.4536903369188,54.7188100255701,54.2264448895034,54.7093414652612,424963.232919971,0.0,1.0
2019-02-07,56.2,57.2,55.76,56.83,268027,53.213308936443,54.1601649673406,52.7966922828481,53.8098282359085,283070.489339257,0.0,1.0
2019-02-08,55.83,55.94,55.14,55.65,237952,52.8629722050109,52.9671263684097,52.2096415436916,52.6925381194494,251307.476781276,0.0,1.0
2019-02-11,56.04,56.28,55.89,55.96,161021,53.0618119714994,53.2890574189148,52.9197835668648,52.9860634890276,170058.588365712,0.0,1.0
2019-02-12,55.79,56.22,55.44,56.16,202544,52.825097963775,53.232246057061,52.4936983529609,53.1754346952071,213912.140167709,0.0,1.0
2019-02-13,56.31,56.54,56.23,56.3,195866,53.3174630998418,53.5352399869482,53.2417146173699,53.3079945395328,206859.3256087,0.0,1.0
2019-02-14,56.33,56.44,55.7,56.23,204528,53.3364002204597,53.4405543838584,52.7398809209942,53.2417146173699,216007.495676106,0.0,1.0
2019-02-15,56.48,56.71,56.22,56.71,134900,53.4784286250943,53.6962055122008,53.232246057061,53.6962055122008,142471.501049767,0.0,1.0
2019-02-19,57.51,57.75,56.42,56.5,304879,54.4536903369188,54.6809357843342,53.4216172632405,53.4973657457123,321990.873006315,0.0,1.0
2019-02-20,58.03,58.13,57.44,57.61,247190,54.9460554729856,55.0407410760753,54.387410414756,54.5483759400086,261063.975867248,0.0,1.0
2019-02-21,57.43,58.31,57.33,57.66,414884,54.8513698698958,55.6918575154732,54.7558599101711,55.0710427772626,434388.205372368,0.5,1.0
2019-02-22,57.9,57.97,57.45,57.73,294003,55.3002666806019,55.3671236524092,54.8704718618407,55.1378997490699,307824.441395889,0.0,1.0
2019-02-25,57.63,57.95,57.38,57.72,246655,55.0423897893452,55.3480216604642,54.8036148900335,55.1283487530974,258250.553880413,0.0,1.0
2019-02-26,57.39,58.0,57.38,57.7,155110,54.8131658860059,55.3957766403266,54.8036148900335,55.1092467611525,162401.91122171,0.0,1.0
2019-02-27,56.82,57.43,56.57,57.17,175622,54.2687591155751,54.8513698698958,54.0299842162634,54.6030439746116,183878.205483716,0.0,1.0
2019-02-28,56.82,57.03,56.42,56.75,195220,54.2687591155751,54.469330030997,53.8867192766763,54.2019021437678,204397.531485412,0.0,1.0
2019-03-01,56.92,57.75,56.69,57.53,177513,54.3642690752998,55.1570017410148,54.144596167933,54.9468798296205,185858.103711556,0.0,1.0
2019-03-04,55.72,56.78,55.63,56.7,226011,53.2181495586034,54.2305551316852,53.1321905948512,54.1541471639055,236636.054136612,0.0,1.0
2019-03-05,56.27,56.67,55.83,56.08,243490,53.7434543370893,54.1254941759881,53.3232105143006,53.5619854136123,254936.763351004,0.0,1.0
2019-03-06,55.31,56.2,55.31,55.94,191300,52.8265587237321,53.676597365282,52.8265587237321,53.4282714699978,200293.247480583,0.0,1.0
2019-03-07,54.48,54.72,54.12,54.66,216002,52.0338260580171,52.2630499613564,51.6899902030082,52.2057439855216,226156.518778363,0.0,1.0
2019-03-08,54.11,54.23,53.76,54.09,117159,51.6804392070357,51.7950511587054,51.3461543479993,51.6613372150908,122666.788194342,0.0,1.0
2019-03-11,54.67,54.91,54.33,54.45,158491,52.2152949814941,52.4445188848333,51.8905611184301,52.0051730700997,165941.856175875,0.0,1.0
2019-03-12,54.46,54.91,54.18,54.9,169560,52.0147240660722,52.4445188848333,51.747296178843,52.4349678888609,177531.22343339,0.0,1.0
2019-03-13,55.29,55.9599,55.18,55.4,231022,52.8074567317872,53.447277951983,52.70239577609,52.9125176874844,241882.627388704,0.0,1.0
2019-03-14,55.5,55.53,55.0,55.26,260152,53.0080276472091,53.0366806351265,52.5304778485856,52.7788037438698,272382.06439398,0.0,1.0
2019-03-15,55.77,56.42,55.68,55.78,156742,53.2659045384658,53.8867192766763,53.1799455747135,53.2754555344382,164110.633542088,0.0,1.0
2019-03-18,56.46,56.61,55.74,55.74,131541,53.9249232605662,54.0681882001533,53.2372515505484,53.2372515505484,137724.903642673,0.0,1.0
2019-03-19,56.26,56.79,56.05,56.6,123775,53.7339033411168,54.2401061276577,53.5333324256949,54.0586372041808,129593.814463717,0.0,1.0
2019-03-20,55.72,56.24,55.3,56.09,250656,53.2181495586034,53.7148013491719,52.8170077277597,53.5715364095848,262439.645794526,0.0,1.0
2019-03-21,56.31,56.41,55.4,55.4,198157,53.7816583209792,53.8771682807038,52.9125176874844,52.9125176874844,207472.603455357,0.0,1.0
2019-03-22,55.5,56.22,55.38,55.73,237867,53.0080276472091,53.6956993572269,52.8934156955394,53.2277005545759,249049.41922877,0.0,1.0
2019-03-25,55.7,55.97,55.09,55.37,248868,53.1990475666585,53.4569244579152,52.6164368123378,52.883864699567,260567.589722935,0.0,1.0
2019-03-26,50.74,52.89,50.22,51.54,857723,48.4617535643133,50.5152176983944,47.9651017737449,49.2258332421109,898045.609559789,0.0,1.0
2019-03-27,49.89,51.2,49.68,51.15,776888,47.6499189066533,48.9010993790469,47.4493479912315,48.8533443991846,813410.457128567,0.0,1.0
2019-03-28,49.41,49.93,49.06,49.43,387451,47.1914710999748,47.6881228905432,46.8571862409383,47.2105730919197,405665.546417141,0.0,1.0
2019-03-29,49.81,49.94,49.19,49.31,242439,47.5735109388736,47.6976738865157,46.9813491885804,47.0959611402501,253836.35455277,0.0,1.0
2019-04-01,51.23,51.25,50.1,50.1,276445,48.9297523669643,48.9488543589093,47.8504898220752,47.8504898220752,289441.018294666,0.0,1.0
2019-04-02,51.41,51.67,51.02,51.08,236680,49.1016702944688,49.349996189753,48.7291814515425,48.7864874273773,247806.616903838,0.0,1.0
2019-04-03,52.25,52.72,51.92,51.92,236829,49.9039539561563,50.3528507668624,49.5887710890648,49.5887710890648,247962.621576471,0.0,1.0
2019-04-04,52.21,52.39,51.92,52.29,170105,49.8657499722664,50.0376678997709,49.5887710890648,49.9421579400462,178101.844551409,0.0,1.0
2019-04-05,52.14,52.39,51.92,52.11,141475,49.7988930004591,50.0376678997709,49.5887710890648,49.7702400125417,148125.913158993,0.0,1.0
2019-04-08,51.68,52.12,51.49,52.1,276367,49.3595471857255,49.7797910085142,49.1780782622486,49.7606890165692,289359.35141906,0.0,1.0
2019-04-09,51.11,51.78,51.01,51.78,498310,48.8151404152947,49.4550571454502,48.71963045557,49.4550571454502,521736.163889435,0.0,1.0
2019-04-10,51.53,51.62,51.09,51.46,300002,49.2162822461384,49.3022412098907,48.7960384233498,49.1494252743312,314105.461738995,0.0,1.0
2019-04-11,51.8,52.04,51.54,51.79,352600,49.4741591373951,49.7033830407344,49.2258332421109,49.4646081414227,369176.158189511,0.0,1.0
2019-04-12,52.85,52.85,52.21,52.33,292348,50.4770137145045,50.4770137145045,49.8657499722664,49.980361923936,306091.63781732,0.0,1.0
2019-04-15,53.0,53.071,52.68,52.81,258756,50.6202786540915,50.6880907254961,50.3146467829725,50.4388097306146,270920.436722873,0.0,1.0
2019-04-16,53.92,53.95,53.09,53.09,355946,51.4989702835588,51.5276232714762,50.7062376178438,50.7062376178438,372679.457750776,0.0,1.0
2019-04-17,53.8,54.47,53.57,54.37,291957,51.3843583318892,52.0242750620447,51.1646854245223,51.92876510232,305682.256428062,0.0,1.0
2019-04-18,52.96,53.89,52.72,53.89,234079,50.5820746702017,51.4703172956414,50.3528507668624,51.4703172956414,245083.340705736,0.0,1.0
2019-04-22,52.44,52.85,52.39,52.65,108319,50.0854228796332,50.4770137145045,50.0376678997709,50.2859937950551,113411.208958961,0.0,1.0
2019-04-23,53.09,53.2,52.67,52.75,194339,50.7062376178438,50.811298573541,50.305095787,50.3815037547798,203475.114595551,0.0,1.0
2019-04-24,52.9,53.0,52.32,52.4,432568,50.5247686943668,50.6202786540915,49.9708109279636,50.0472188957433,452903.551888033,0.0,1.0
2019-04-25,53.04,53.28,52.57,52.68,282359,50.6584826379814,50.8877065413207,50.2095858272753,50.3146467829725,295633.042683585,0.0,1.0
2019-04-26,53.6,53.83,53.2,53.27,194482,51.1933384124398,51.4130113198066,50.811298573541,50.8781555453482,203624.837200829,0.0,1.0
2019-04-29,53.62,54.0369,53.42,53.54,221986,51.2124404043847,51.610621426477,51.0214204849353,51.1360324366049,232421.833953082,0.0,1.0
2019-04-30,54.02,54.04,53.23,53.38,383646,51.5944802432835,51.6135822352284,50.8399515614584,50.9832165010454,401681.66870327,0.0,1.0
2019-05-01,54.93,55.13,54.09,54.74,492134,52.4636208767783,52.6546407962277,51.6613372150908,52.2821519533013,515269.822559377,0.0,1.0
2019-05-02,53.5,54.465,53.3,54.43,445736,51.097828452715,52.0194995640584,50.9068085332656,51.9860710781548,466690.595708337,0.0,1.0
2019-05-03,54.31,54.37,53.42,53.42,485688,51.8714591264851,51.92876510232,51.0214204849353,51.0214204849353,508520.788198375,0.0,1.0
2019-05-06,53.85,53.92,53.23,53.23,316114,51.4321133117515,51.4989702835588,50.8399515614584,50.8399515614584,330974.906607825,0.0,1.0
2019-05-07,52.73,53.28,52.32,52.9,368610,50.3624017628348,50.8877065413207,49.9708109279636,50.5247686943668,385938.807913317,0.0,1.0
2019-05-08,53.09,53.44,52.67,52.81,218959,50.7062376178438,51.0405224768802,50.305095787,50.4388097306146,229252.530972822,0.0,1.0
2019-05-09,52.88,53.11,51.98,52.26,402204,50.5056667024219,50.7253396097887,49.6460770648996,49.9135049521288,421112.103030215,0.0,1.0
2019-05-10,53.23,53.35,51.96,52.48,408599,50.8399515614584,50.954563513128,49.6269750729547,50.1236268635231,427807.739818706,0.0,1.0
2019-05-13,51.73,52.24,51.36,51.98,392491,49.4073021655878,49.8944029601838,49.0539153146064,49.6460770648996,410942.48299478,0.0,1.0
2019-05-14,52.68,53.16,51.6,51.6,573219,50.3146467829725,50.7730945896511,49.2831392179457,49.2831392179457,600166.727797031,0.0,1.0
2019-05-15,52.59,52.81,52.09,52.33,457335,50.2286878192203,50.4388097306146,49.7511380205968,49.980361923936,478834.878915484,0.0,1.0
2019-05-16,52.77,53.04,52.41,52.48,381442,50.4006057467247,50.6584826379814,50.0567698917158,50.1236268635231,399374.055961779,0.0,1.0
2019-05-17,52.43,52.7,52.15,52.18,404174,50.0758718836608,50.3337487749174,49.8084439964316,49.837096984349,423174.715144887,0.0,1.0
2019-05-20,51.22,51.63,51.05,51.54,530752,48.9202013709919,49.3117922058631,48.7578344394599,49.2258332421109,555703.302074302,0.0,1.0
2019-05-21,51.62,52.07,51.57,51.59,249431,49.3022412098907,49.7320360286518,49.2544862300283,49.2735882219733,261157.057043017,0.0,1.0
2019-05-22,51.65,51.68,51.29,51.6,225869,49.3308941978081,49.3595471857255,48.9870583427992,49.2831392179457,236487.37854256,0.0,1.0
2019-05-23,50.58,50.72,50.2,50.64,227253,48.7864874273773,48.9215231774728,48.4199618199751,48.844359891704,235607.38528492,0.5,1.0
2019-05-24,50.56,50.97,50.53,50.71,195847,48.7671966059351,49.1626584455006,48.7382603737717,48.9118777667517,203046.822642147,0.0,1.0
2019-05-28,50.29,51.03,50.29,50.82,283894,48.5067705164651,49.2205309098273,48.5067705164651,49.0179772846839,294330.649267896,0.0,1.0
2019-05-29,50.52,50.68,49.78,49.96,319740,48.7286149630506,48.8829415345884,48.0148545696884,48.1884719626684,331494.437349564,0.0,1.0
2019-05-30,50.53,50.85,50.29,50.63,188348,48.7382603737717,49.0469135168473,48.5067705164651,48.8347144809828,195272.140757852,0.0,1.0
2019-05-31,50.14,50.25,49.81,49.85,139945,48.3620893556484,48.4681888735806,48.0437908018518,48.0823724447362,145089.726136501,0.0,1.0
2019-06-03,50.08,50.38,49.66,49.88,286460,48.3042168913218,48.5935792129551,47.8991096410351,48.1113086768995,296990.981807581,0.0,1.0
2019-06-04,51.04,51.11,49.8619,50.49,578766,49.2301763205484,49.2976941955961,48.0938504834943,48.6996787308873,600042.877109706,0.0,1.0
2019-06-05,49.79,51.31,49.4,51.27,588409,48.0244999804096,49.4906024100184,47.6483289622862,49.4520207671339,610040.377764494,0.0,1.0
2019-06-06,50.0,50.1,49.24,49.27,803581,48.2270536055529,48.323507712764,47.4940023907485,47.5229386229118,833122.63545318,0.0,1.0
2019-06-07,50.95,51.27,49.87,49.89,1360325,49.1433676240584,49.4520207671339,48.1016632661784,48.1209540876207,1410333.92909097,0.0,1.0
2019-06-10,51.88,52.085,50.81,50.81,530179,50.0403908211217,50.2381217409044,49.0083318739628,49.0083318739628,549669.698190887,0.0,1.0
2019-06-11,51.89,52.6,51.66,52.48,699697,50.0500362318428,50.7348603930416,49.8281917852572,50.6191154643883,725419.601332888,0.0,1.0
2019-06-12,52.15,52.46,51.84,52.1,599584,50.3008169105916,50.5998246429461,50.0018091782372,50.2525898569861,621626.198548199,0.0,1.0
2019-06-13,51.71,52.08,51.46,51.63,587274,49.8764188388628,50.2332990355439,49.635283570835,49.7992555530939,608863.652342615,0.0,1.0
2019-06-14,51.79,51.98,51.47,51.65,388867,49.9535821246317,50.1368449283328,49.6449289815561,49.8185463745361,403162.7177357,0.0,1.0
2019-06-17,51.06,52.09,51.05,51.95,276978,49.2494671419906,50.242944446265,49.2398217312695,50.1079086961694,287160.399913078,0.0,1.0
2019-06-18,51.2,51.71,50.82,51.1,292454,49.3845028920861,49.8764188388628,49.0179772846839,49.288048784875,303205.336150089,0.0,1.0
2019-06-19,51.68,52.0,51.38,51.52,260893,49.8474826066995,50.156135749775,49.5581202850661,49.6931560351617,270484.075321948,0.0,1.0
2019-06-20,47.23,47.52,45.06,46.14,1511244,45.5552748358052,45.8349917467174,43.4622207093242,44.5039250672042,1566801.08675144,0.0,1.0
2019-06-21,45.05,45.86,44.8,45.25,1508000,43.4525752986031,44.2338535670131,43.2114400305754,43.6454835130253,1563437.82924608,0.0,1.0
2019-06-24,44.56,44.85,43.9,43.98,1206378,42.9799501732687,43.2596670841809,42.3433530656754,42.4205163514443,1250727.45462217,0.0,1.0
2019-06-25,44.16,44.42,43.83,44.09,907974,42.5941337444243,42.8449144231732,42.2758351906276,42.5266158693765,941353.381678967,0.0,1.0
2019-06-26,44.32,44.65,44.14,44.44,571837,42.7484603159621,43.0667588697587,42.5748429229821,42.8642052446154,592859.149842567,0.0,1.0
2019-06-27,44.63,44.9,43.67,43.95,810103,43.0474680483165,43.3078941377865,42.1215086190899,42.391580119281,839884.400388421,0.0,1.0
2019-06-28,45.27,45.33,44.68,44.86,484182,43.6647743344676,43.7226467987942,43.095695101922,43.269312494902,501981.734111423,0.0,1.0
2019-07-01,44.96,45.73,44.88,45.44,468011,43.3657666021131,44.1084632276387,43.2886033163443,43.8287463167264,485216.247946478,0.0,1.0
2019-07-02,45.23,45.28,44.84,45.0,342342,43.6261926915831,43.6744197451887,43.2500216734598,43.4043482449976,354927.343063503,0.0,1.0
2019-07-03,44.88,45.42,44.81,45.42,254425,43.2886033163443,43.8094554952842,43.2210854412965,43.8094554952842,263778.295560964,0.0,1.0
2019-07-05,45.71,45.72,45.25,45.41,484515,44.0891724061964,44.0988178169175,43.6454835130253,43.7998100845631,502326.976019341,0.0,1.0
2019-07-08,45.2,45.63,45.1,45.4,309996,43.5972564594198,44.0120091204276,43.5008023522087,43.790164673842,321392.223683666,0.0,1.0
2019-07-09,44.64,44.92,44.56,44.72,291366,43.0571134590376,43.3271849592287,42.9799501732687,43.1342767448065,302077.338565062,0.0,1.0
2019-07-10,44.2,44.77,44.03,44.77,280550,42.6327153873087,43.182503798412,42.4687434050499,43.182503798412,290863.715513918,0.0,1.0
2019-07-11,44.56,44.6,44.08,44.35,325243,42.9799501732687,43.0185318161532,42.5169704586554,42.7773965481254,337199.741311329,0.0,1.0
2019-07-12,44.97,45.06,44.51,44.54,209869,43.3754120128343,43.4622207093242,42.9317231196632,42.9606593518265,217584.306224168,0.0,1.0
2019-07-15,45.58,45.72,44.98,44.98,274066,43.963782066822,44.0988178169175,43.3850574235554,43.3850574235554,284141.347553154,0.0,1.0
2019-07-16,45.09,45.635,44.99,45.38,359519,43.4911569414876,44.0168318257881,43.3947028342765,43.7708738523998,372735.812289603,0.0,1.0
2019-07-17,44.43,45.2,44.41,45.14,355852,42.8545598338943,43.5972564594198,42.8352690124521,43.5393839950931,368934.004252571,0.0,1.0
2019-07-18,44.4,44.69,44.2654,44.51,360569,42.8256236017309,43.1053405126432,42.6957963734248,42.9317231196632,373824.412900153,0.0,1.0
2019-07-19,43.91,44.75,43.91,44.47,198608,42.3529984763965,43.1632129769698,42.3529984763965,42.8931414767787,205909.323866649,0.0,1.0
2019-07-22,43.83,44.09,43.6,43.84,266538,42.2758351906276,42.5266158693765,42.0539907440421,42.2854806013488,276336.599556759,0.0,1.0
2019-07-23,45.04,45.13,44.57,44.61,520572,43.442929887882,43.529738584372,42.9895955839898,43.0281772268743,539709.520985605,0.0,1.0
2019-07-24,45.82,45.85,45.016,45.18,362083,44.1952719241287,44.224208156292,43.4197809021514,43.5779656379776,375394.071304316,0.0,1.0
2019-07-25,45.3,45.96,45.12,45.72,498823,43.6937105666309,44.3303076742242,43.5200931736509,44.0988178169175,517160.973672426,0.0,1.0
2019-07-26,45.89,46.16,45.6,45.67,261223,44.2627897991764,44.5232158886464,43.9830728882642,44.050590763312,270826.206942407,0.0,1.0
2019-07-29,45.93,46.02,45.59,45.63,212464,44.3013714420609,44.3881801385509,43.9734274775431,44.0120091204276,220274.704875954,0.0,1.0
2019-07-30,46.0,46.025,45.67,45.77,282393,44.3688893171086,44.3930028439114,44.050590763312,44.1470448705231,292774.468776054,0.0,1.0
2019-07-31,45.85,46.2,45.48,45.96,368841,44.224208156292,44.5617975315309,43.8673279596109,44.3303076742242,382400.512186309,0.0,1.0
2019-08-01,45.3,46.065,44.9701,45.7,322050,43.6937105666309,44.4315844867959,43.3755084669415,44.0795269954753,333889.358692772,0.0,1.0
2019-08-02,44.58,45.07,44.28,45.06,241892,42.9992409947109,43.4718661200454,42.7098786730776,43.4622207093242,250784.551320951,0.0,1.0
2019-08-05,43.72,43.82,43.255,43.58,483083,42.1697356726954,42.2661897799065,41.7212240741638,42.0346999225999,500842.332139049,0.0,1.0
2019-08-06,43.63,43.99,43.22,43.88,426839,42.0829269762054,42.4301617621654,41.6874651366399,42.3240622442332,442530.662863109,0.0,1.0
2019-08-07,44.06,44.32,43.41,43.62,364724,42.4976796372132,42.7484603159621,41.870727940341,42.0732815654843,378132.161030469,0.0,1.0
2019-08-08,44.99,45.21,44.13,44.28,383201,43.3947028342765,43.6069018701409,42.565197512261,42.7098786730776,397288.421488679,0.0,1.0
2019-08-09,44.47,44.78,44.06,44.71,254668,42.8931414767787,43.1921492091332,42.4976796372132,43.1246313340854,264030.22884512,0.0,1.0
2019-08-12,44.01,44.4,43.83,44.37,263745,42.4494525836076,42.8256236017309,42.2758351906276,42.7966873695676,273440.921932698,0.0,1.0
2019-08-13,44.47,44.63,43.575,43.74,245826,42.8931414767787,43.0474680483165,42.0298772172393,42.1890264941377,254863.174941809,0.0,1.0
2019-08-14,43.16,43.78,42.91,43.71,268957,41.6295926723132,42.2276081370221,41.3884574042855,42.1600902619743,278844.528010967,0.0,1.0
2019-08-15,42.79,43.35,42.495,43.35,260467,41.2727124756321,41.8128554760143,40.9881728593594,41.8128554760143,270042.414502811,0.0,1.0
2019-08-16,43.44,43.62,42.98,43.11,247411,41.8996641725043,42.0732815654843,41.4559752793332,41.5813656187077,256506.443482495,0.0,1.0
2019-08-19,44.22,44.51,44.15,44.3,288385,42.652006208751,42.9317231196632,42.5844883337032,42.7291694945198,298986.749593588,0.0,1.0
2019-08-20,43.78,43.97,43.54,43.72,390297,42.2276081370221,42.4108709407232,41.9961182797154,42.1697356726954,404645.28809102,0.0,1.0
2019-08-21,44.29,44.36,43.95,44.28,353969,42.7195240837987,42.7870419588465,42.391580119281,42.7098786730776,366981.780490986,0.0,1.0
2019-08-22,43.55,44.15,43.34,44.09,318999,42.4880342264921,43.0734032399455,42.2831550717834,43.0148663386001,326972.210009608,0.5,1.0
2019-08-23,41.86,43.75,41.79,43.71,512055,40.8392448385984,42.6831572309765,40.7709517870288,42.6441326300796,524853.541849567,0.0,1.0
2019-08-26,42.15,42.34,41.92,42.21,438898,41.1221731951008,41.3075400493611,40.8977817399437,41.1807100964462,449868.021620122,0.0,1.0
2019-08-27,41.93,42.66,41.89,42.32,641820,40.9075378901679,41.6197368565362,40.868513289271,41.2880277489126,657861.948872464,0.0,1.0
2019-08-28,42.09,42.15,41.23,41.39,494137,41.0636362937555,41.1221731951008,40.2246073744723,40.3807057780599,506487.690988116,0.0,1.0
2019-08-29,42.68,43.0498,42.52,42.58,383871,41.6392491569847,42.0000315922764,41.4831507533971,41.5416876547424,393465.651079152,0.0,1.0
2019-08-30,42.76,42.97,42.6269,42.73,282973,41.7172983587784,41.9221775134871,41.587443999294,41.6880299081058,290045.759337957,0.0,1.0
2019-09-03,42.3,42.53,41.65,42.53,341409,41.2685154484642,41.4929069036213,40.6343656838897,41.4929069036213,349942.336017261,0.0,1.0
2019-09-04,42.63,43.1,42.31,42.66,500974,41.5904684058635,42.049007466402,41.2782715986884,41.6197368565362,513495.578159661,0.0,1.0
2019-09-05,43.65,43.83,43.0,43.0,654427,42.5855957287343,42.7612064327703,41.9514459641598,41.9514459641598,670784.054119161,0.0,1.0
2019-09-06,44.18,44.35,43.63,43.64,296071,43.1026716906181,43.2685262444299,42.5660834282859,42.5758395785101,303471.136867999,0.0,1.0
2019-09-09,45.82,45.84,44.0,44.0,916478,44.7026803273907,44.7221926278392,42.9270609865821,42.9270609865821,939384.879216506,0.0,1.0
2019-09-10,47.67,47.74,46.52,46.58,778831,46.507568118872,46.5758611704416,45.3856108430864,45.4441477444317,798297.465803948,0.0,1.0
2019-09-11,47.43,47.76,46.68,47.3,822917,46.2734205134907,46.59537347089,45.5417092466739,46.1465905605758,843485.371880404,0.0,1.0
2019-09-12,47.46,47.72,46.81,47.28,538817,46.3026889641634,46.5563488699932,45.6685391995888,46.1270782601273,552284.443778028,0.0,1.0
2019-09-13,48.46,48.76,48.07,48.07,526502,47.2783039865857,47.5709884933124,46.897814127841,46.897814127841,539661.636915723,0.0,1.0
2019-09-16,47.06,47.8,46.7,46.94,593603,45.9124429551944,46.6343980717869,45.5612215471224,45.7953691525037,608439.790652427,0.0,1.0
2019-09-17,47.35,47.42,46.21,46.3,468207,46.1953713116969,46.2636643632665,45.0831701861354,45.1709755381535,479909.58445628,0.0,1.0
2019-09-18,46.9,47.07,46.46,46.96,357476,45.7563445516069,45.9221991054186,45.327073941741,45.8148814529522,366410.922120115,0.0,1.0
2019-09-19,46.62,46.98,46.42,46.83,452611,45.4831723453286,45.8343937534006,45.2880493408441,45.6880515000373,463923.770747428,0.0,1.0
2019-09-20,46.53,46.85,46.19,46.8,373323,45.3953669933106,45.7075638004857,45.063657885687,45.6587830493646,382654.009440208,0.0,1.0
2019-09-23,46.0,46.18,45.31,46.09,399191,44.8782910314268,45.0539017354628,44.2051166659554,44.9660963834448,409168.566315084,0.0,1.0
2019-09-24,46.07,47.03,45.84,46.31,484526,44.9465840829963,45.8831745045218,44.7221926278392,45.1807316883777,496636.469164843,0.0,1.0
2019-09-25,46.42,46.42,45.3,45.3,572631,45.2880493408441,45.2880493408441,44.1953605157311,44.1953605157311,586943.606688461,0.0,1.0
2019-09-26,42.36,43.95,42.01,43.59,1447788,41.3270523498095,42.878280235461,40.9855870919617,42.527058827389,1483974.68953003,0.0,1.0
2019-09-27,41.96,42.53,41.56,41.56,582293,40.9368063408406,41.4929069036213,40.5465603318717,40.5465603318717,596847.103229555,0.0,1.0
2019-09-30,42.07,42.4688,41.92,42.23,389332,41.044123993307,41.4331992642491,40.8977817399437,41.2002223968946,399063.145863971,0.0,1.0
2019-10-01,40.74,42.4,40.46,41.97,813810,39.7465560134854,41.3660769507064,39.4733838072071,40.9465624910648,834150.747268547,0.0,1.0
2019-10-02,39.72,40.28,39.72,40.26,529758,38.7514286906146,39.2977731031711,38.7514286906146,39.2782608027226,542999.018900592,0.0,1.0
2019-10-03,39.24,39.59,38.85,39.47,410052,38.2831334798519,38.6245987376997,37.9026436211072,38.507524935009,420301.031222229,0.0,1.0
2019-10-04,39.39,39.54,39.07,39.28,451845,38.4294757332152,38.5758179865786,38.1172789260401,38.3221580807488,463138.624985632,0.0,1.0
2019-10-07,39.06,39.46,38.76,39.04,476329,38.1075227758159,38.4977687847848,37.8148382690892,38.0880104753674,488234.589518044,0.0,1.0
2019-10-08,38.23,38.56,38.11,38.52,465996,37.2977623072053,37.6197152646047,37.1806885045146,37.5806906637078,477643.321689528,0.0,1.0
2019-10-09,38.59,38.84,38.48,38.78,400614,37.6489837152774,37.8928874708829,37.5416660628109,37.8343505695376,410627.133441764,0.0,1.0
2019-10-10,39.14,39.48,38.861,38.94,438881,38.1855719776096,38.5172810852332,37.9133753863538,37.9904489731252,449850.596714181,0.0,1.0
2019-10-11,39.76,40.4,39.73,40.1,438757,38.7904532915115,39.4148469058618,38.7611848408388,39.1221623991351,449723.497400261,0.0,1.0
2019-10-14,40.04,40.27,39.45,39.69,390960,39.0636254977897,39.2880169529469,38.4880126345606,38.7221602399419,400731.836856406,0.0,1.0
2019-10-15,40.49,40.82,40.01,40.16,294537,39.5026522578798,39.8246052152791,39.0343570471171,39.1806993004804,301898.795355471,0.0,1.0
2019-10-16,40.23,40.86,40.07,40.7,456119,39.24899235205,39.863629816176,39.0928939484624,39.7075314125885,467519.451338006,0.0,1.0
2019-10-17,39.94,40.35,39.84,40.12,585271,38.9660639955475,39.3660661547407,38.8685024933053,39.1416746995835,599899.536752571,0.0,1.0
2019-10-18,40.03,40.34,39.93,40.02,592292,39.0538693475655,39.3563100045164,38.9563078453233,39.0441131973413,607096.022906063,0.0,1.0
2019-10-21,40.35,40.69,40.221,40.43,624388,39.3660661547407,39.6977752623642,39.2402118168482,39.4441153565344,639994.24532202,0.0,1.0
2019-10-22,40.03,40.53,39.98,40.53,565651,39.0538693475655,39.5416768587767,39.0050885964444,39.5416768587767,579789.14530812,0.0,1.0
2019-10-23,41.45,41.51,40.2602,40.66,770478,40.4392426794052,40.4977795807505,39.2784559257271,39.6685068116916,789735.687020283,0.0,1.0
2019-10-24,41.39,41.64,40.9,41.47,582996,40.3807057780599,40.6246095336654,39.9026544170729,40.4587549798536,597567.674339924,0.0,1.0
2019-10-25,42.03,42.27,41.5,41.58,399144,41.0050993924102,41.2392469977915,40.4880234305263,40.5660726323201,409120.39157513,0.0,1.0
2019-10-28,41.71,42.33,41.66,42.11,303642,40.692902585235,41.2977838991368,40.6441218341139,41.0831485942039,311231.369978394,0.0,1.0
2019-10-29,41.84,42.25,41.83,42.22,403358,40.8197325381499,41.2197346973431,40.8099763879257,41.1904662466704,413439.718259479,0.0,1.0
2019-10-30,40.98,42.14,40.79,42.11,432939,39.9807036188667,41.1124170448766,39.7953367646065,41.0831485942039,443760.079590688,0.0,1.0
2019-10-31,40.66,41.12,40.31,41.12,289278,39.6685068116916,40.1172897220058,39.3270415538438,40.1172897220058,296508.349453006,0.0,1.0
2019-11-01,40.84,41.13,40.78,41.13,332423,39.8441175157276,40.1270458722301,39.7855806143822,40.1270458722301,340731.735735924,0.0,1.0
2019-11-04,41.89,42.05,41.16,41.16,372259,40.868513289271,41.0246116928586,40.1563143229027,40.1563143229027,381563.415327217,0.0,1.0
2019-11-05,42.43,42.79,42.08,42.16,432442,41.3953454013791,41.7465668094511,41.0538801435313,41.131929345325,443250.65734054,0.0,1.0
2019-11-06,41.94,42.48,41.82,42.32,348970,40.9172940403921,41.4441261525002,40.8002202377015,41.2880277489126,357692.319182985,0.0,1.0
2019-11-07,42.5,42.83,42.2756,42.4,405938,41.4636384529486,41.785591410348,41.2447104419171,41.3660769507064,416084.203984591,0.0,1.0
2019-11-08,42.34,42.34,41.7541,42.03,346117,41.3075400493611,41.3075400493611,40.7359272077238,41.0050993924102,354768.009968356,0.0,1.0
2019-11-11,42.05,42.318,41.85,42.03,282053,41.0246116928586,41.2860765188678,40.8294886883741,41.0050993924102,289102.764428227,0.0,1.0
2019-11-12,41.99,42.52,41.81,42.5,373697,40.9660747915133,41.4831507533971,40.7904640874772,41.4636384529486,383037.357370902,0.0,1.0
2019-11-13,41.67,41.9,41.49,41.84,353924,40.6538779843381,40.8782694394952,40.4782672803021,40.8197325381499,362770.141772986,0.0,1.0
2019-11-14,41.98,42.04,41.57,41.85,356533,40.956318641289,41.0148555426344,40.5563164820959,40.8294886883741,365444.352337643,0.0,1.0
2019-11-15,42.45,42.61,42.15,42.43,310722,41.4148577018275,41.5709561054151,41.1221731951008,41.3953454013791,318488.330805443,0.0,1.0
2019-11-18,42.29,42.49,42.11,42.48,242090,41.25875929824,41.4538823027244,41.0831485942039,41.4441261525002,248140.910539613,0.0,1.0
2019-11-19,42.07,42.6,42.07,42.5,483763,41.044123993307,41.5611999551909,41.044123993307,41.4636384529486,495854.398386448,0.0,1.0
2019-11-20,41.21,41.69,41.05,41.57,312649,40.2050950740238,40.6733902847866,40.0489966704363,40.5563164820959,320463.49514354,0.0,1.0
2019-11-21,40.59,40.85,40.13,40.56,408975,40.0880212713332,40.3448058372496,39.6337101162503,40.0583922829582,414096.149511645,0.5,1.0
2019-11-22,41.36,41.52,40.94,41.22,307910,40.848498639624,41.0065199109572,40.4336928023745,40.7102300272075,311765.622339094,0.0,1.0
2019-11-25,42.07,42.145,41.54,41.67,346789,41.549718031165,41.6237905021024,41.0262725698739,41.1546648528321,351131.461808164,0.0,1.0
2019-11-26,42.36,42.413,41.81,42.36,441694,41.8361315854563,41.8884761315855,41.2929334652486,41.8361315854563,447224.853994491,0.0,1.0
2019-11-27,42.75,42.79,42.51,42.75,458359,42.2213084343309,42.2608137521642,41.9842765273312,42.2213084343309,464098.531680441,0.0,1.0
2019-11-29,42.58,42.82,42.49,42.67,170967,42.0534108335395,42.2904427405392,41.9645238684145,42.1422977986644,173107.833959429,0.0,1.0
2019-12-02,42.15,42.61,42.1,42.61,379485,41.6287286668316,42.0830398219144,41.5793470195399,42.0830398219144,384236.878287002,0.0,1.0
2019-12-03,41.1,41.5,40.92,41.48,267196,40.5917140737076,40.9867672520406,40.4139401434578,40.9670145931239,270541.805159029,0.0,1.0
2019-12-04,41.44,41.8,41.08,41.08,263765,40.9275092752906,41.2830571357903,40.571961414791,40.571961414791,267067.84247433,0.0,1.0
2019-12-05,41.83,42.09,41.59,42.0,475106,41.3126861241652,41.5694706900816,41.0756542171655,41.4805837249567,481055.236163286,0.0,1.0
2019-12-06,42.55,42.71,42.45,42.6,433760,42.0237818451645,42.1818031164977,41.9250185505813,42.0731634924561,439191.505133984,0.0,1.0
2019-12-09,43.03,43.1,42.7,42.84,266019,42.497845659164,42.5669799653722,42.1719267870393,42.3101953994559,269350.066867017,0.0,1.0
2019-12-10,42.76,42.88,42.52,42.65,307687,42.2311847637893,42.3497007172891,41.9941528567895,42.1225451397477,311539.829952416,0.0,1.0
2019-12-11,43.36,43.43,43.0,43.06,219555,42.8237645312886,42.8928988374969,42.468216670789,42.527474647539,222304.248685199,0.0,1.0
2019-12-12,44.25,44.3,43.31,43.33,348029,43.7027578530794,43.752139500371,42.774382883997,42.7941355429137,352386.988980716,0.0,1.0
2019-12-13,44.74,45.255,44.59,44.66,358991,44.1866979965372,44.6953289636409,44.0385530546624,44.1076873608706,363486.254194841,0.0,1.0
2019-12-16,44.46,45.49,44.39,45.48,374206,43.9101607717042,44.9274227059115,43.8410264654959,44.9175463764531,378891.775106436,0.0,1.0
2019-12-17,44.63,44.71,44.12,44.3,244405,44.0780583724957,44.1570690081623,43.5743655701212,43.752139500371,247465.418231906,0.0,1.0
2019-12-18,44.14,44.59,44.08,44.49,280978,43.5941182290378,44.0385530546624,43.5348602522879,43.9397897600792,284496.382168796,0.0,1.0
2019-12-19,44.21,44.45,44.09,44.25,287451,43.6632525352461,43.9002844422459,43.5447365817462,43.7027578530794,291050.436513899,0.0,1.0
2019-12-20,47.1,48.3562,45.76,46.35,1104922,46.5175117487015,47.758176255256,45.1940836012862,45.7767870393272,1118757.7375407,0.0,1.0
2019-12-23,48.15,48.23,47.235,47.48,644082,47.5545263418254,47.633536977492,46.6508421963888,46.8928122681177,652147.138993238,0.0,1.0
2019-12-24,48.02,48.6,47.85,48.54,203780,47.4261340588672,47.9989611674499,47.2582364580757,47.9397031907,206331.715502129,0.0,1.0
2019-12-26,48.36,48.47,47.87,48.02,197767,47.7619292604502,47.8705688844917,47.2779891169923,47.4261340588672,200243.421237165,0.0,1.0
2019-12-27,48.4,48.78,48.33,48.76,276228,47.8014345782835,48.1767350976997,47.7323002720752,48.1569824387831,279686.90308039,0.0,1.0
2019-12-30,48.25,48.89,48.24,48.89,278236,47.6532896364086,48.2853747217413,47.6434133069503,48.2853747217413,281720.047082394,0.0,1.0
2019-12-31,48.16,48.39,48.035,48.35,197017,47.5644026712837,47.7915582488251,47.4409485530547,47.7520529309918,199484.029802154,0.0,1.0
2020-01-02,48.55,48.8,48.12,48.53,321356,47.9495795201583,48.1964877566164,47.5248973534504,47.9298268612417,325379.991985975,0.0,1.0
2020-01-03,47.28,47.68,46.95,47.55,252429,46.6952856789513,47.0903388572842,46.3693668068266,46.961946574326,255589.894064613,0.0,1.0
2020-01-06,45.94,46.81,45.87,46.81,390691,45.371857531536,46.2310981944101,45.3027232253277,46.2310981944101,395583.198847984,0.0,1.0
2020-01-07,45.99,46.06,45.63,45.82,307160,45.4212391788276,45.4903734850359,45.065691318328,45.2533415780361,311006.230904082,0.0,1.0
2020-01-08,46.25,46.49,45.935,46.07,174825,45.678023744744,45.9150556517438,45.3669193668068,45.5002498144942,177014.143501127,0.0,1.0
2020-01-09,46.64,46.7,46.38,46.66,210043,46.0632005936186,46.1224585703685,45.8064160277022,46.0829532525352,212673.14024543,0.0,1.0
2020-01-10,46.35,46.89,46.28,46.83,189709,45.7767870393272,46.3101088300767,45.707652733119,46.2508508533267,192084.519659404,0.0,1.0
2020-01-13,46.75,46.92,46.27,46.62,230396,46.1718402176602,46.3397378184516,45.6977764036607,46.043447934702,233280.998747808,0.0,1.0
2020-01-14,47.55,47.65,46.84,46.91,250850,46.961946574326,47.0607098689092,46.2607271827851,46.3298614889933,253991.121963436,0.0,1.0
2020-01-15,47.79,48.2,47.55,48.01,352794,47.1989784813257,47.603907989117,46.961946574326,47.4162577294089,357211.655897821,0.0,1.0
2020-01-16,48.5,48.53,47.69,47.9,422132,47.9001978728667,47.9298268612417,47.1002151867425,47.3076181053673,427417.90032557,0.0,1.0
2020-01-17,48.92,49.03,48.55,48.64,233698,48.3150037101163,48.4236433341578,47.9495795201583,48.0384664852832,236624.346105685,0.0,1.0
2020-01-21,47.73,48.33,47.46,48.3,437714,47.1397205045758,47.7323002720752,46.8730596092011,47.7026712837002,443195.016779364,0.0,1.0
2020-01-22,47.07,48.05,46.93,47.74,461744,46.4878827603265,47.4557630472421,46.34961414791,47.1495968340341,467525.918357125,0.0,1.0
2020-01-23,46.46,46.65,45.37,46.31,585591,45.8854266633688,46.0730769230769,44.8089067524116,45.7372817214939,592923.719759579,0.0,1.0
2020-01-24,44.81,46.32,44.47,46.21,634274,44.2558323027455,45.7471580509523,43.9200371011625,45.6385184269107,642216.324067117,0.0,1.0
2020-01-27,42.71,43.39,42.25,42.83,507450,42.1818031164977,42.8533935196636,41.7274919614148,42.3003190699975,513804.244928625,0.0,1.0
2020-01-28,43.72,44.12,42.87,43.19,386348,43.1793123917883,43.5743655701212,42.3398243878308,42.6558669304972,391185.816178312,0.0,1.0
2020-01-29,43.69,44.14,43.53,43.57,201988,43.1496834034133,43.5941182290378,42.9916621320801,43.0311674499134,204517.276233409,0.0,1.0
2020-01-30,42.2,43.14,41.27,41.27,1172699,41.6781103141232,42.6064852832055,40.7596116744991,40.7596116744991,1187383.43526171,0.0,1.0
2020-01-31,41.1,42.5,40.89,42.45,497689,40.5917140737076,41.9744001978729,40.3843111550829,41.9250185505813,503921.018532432,0.0,1.0
2020-02-03,40.65,41.64,40.02,41.34,769321,40.1472792480831,41.1250358644571,39.5250704922088,40.8287459807074,778954.370899073,0.0,1.0
2020-02-04,41.54,42.14,41.33,42.02,609006,41.0262725698739,41.6188523373732,40.8188696512491,41.5003363838734,616631.92036063,0.0,1.0
2020-02-05,42.05,42.67,41.78,42.25,483726,41.5299653722483,42.1422977986644,41.2633044768736,41.7274919614148,489783.175056349,0.0,1.0
2020-02-06,41.62,42.59,41.57,42.5,318288,41.1052832055404,42.0632871629978,41.0559015582488,41.9744001978729,322273.574755823,0.0,1.0
2020-02-07,40.14,40.86,40.0,40.81,604387,39.6435864457086,40.3546821667079,39.5053178332921,40.3053005194163,611955.081642876,0.0,1.0
2020-02-10,39.67,40.22,39.54,40.05,482191,39.1793989611675,39.7225970813752,39.0510066782092,39.5546994805837,488228.953919358,0.0,1.0
2020-02-11,40.71,40.99,40.0,40.09,476782,40.206537224833,40.4830744496661,39.5053178332921,39.594204798417,482752.222890058,0.0,1.0
2020-02-12,41.88,42.18,40.9,41.08,634956,41.3620677714568,41.6583576552065,40.3941874845412,40.571961414791,642906.864012022,0.0,1.0
2020-02-13,40.92,41.33,40.66,41.07,500504,40.4139401434578,40.8188696512491,40.1571555775414,40.5620850853327,506771.267718508,0.0,1.0
2020-02-14,40.41,40.8,40.26,40.8,307024,39.9102473410833,40.2954241899579,39.7621023992085,40.2954241899579,310868.527923867,0.0,1.0
2020-02-18,40.51,40.6,40.3,40.3,342741,40.0090106356666,40.0978976007915,39.8016077170418,39.8016077170418,347032.77310293,0.0,1.0
2020-02-19,40.81,40.87,40.12,40.12,511898,40.3053005194163,40.3645584961662,39.623833786792,39.623833786792,518307.942399198,0.0,1.0
2020-02-20,39.93,40.23,39.71,40.0,527774,39.93,40.23,39.71,40.0,527774,0.5,1.0
2020-02-21,39.24,39.63,39.159,39.48,297204,39.24,39.63,39.159,39.48,297204,0.0,1.0
2020-02-24,35.64,37.3,35.64,36.8,713674,35.64,37.3,35.64,36.8,713674,0.0,1.0
2020-02-25,33.76,35.87,33.71,35.75,848010,33.76,35.87,33.71,35.75,848010,0.0,1.0
2020-02-26,31.49,34.21,30.98,34.21,1646388,31.49,34.21,30.98,34.21,1646388,0.0,1.0
2020-02-27,30.95,32.38,29.1,31.36,3258763,30.95,32.38,29.1,31.36,3258763,0.0,1.0
2020-02-28,31.83,31.86,30.22,30.27,1524925,31.83,31.86,30.22,30.27,1524925,0.0,1.0
2020-03-02,30.88,31.0,29.58,30.85,1739841,30.88,31.0,29.58,30.85,1739841,0.0,1.0
2020-03-03,30.03,31.32,29.62,31.01,1295664,30.03,31.32,29.62,31.01,1295664,0.0,1.0
2020-03-04,30.58,30.58,29.28,30.5,851651,30.58,30.58,29.28,30.5,851651,0.0,1.0
2020-03-05,26.62,29.04,26.425,28.99,1885413,26.62,29.04,26.425,28.99,1885413,0.0,1.0
2020-03-06,25.71,27.92,25.09,25.83,3038467,25.71,27.92,25.09,25.83,3038467,0.0,1.0
2020-03-09,20.87,23.88,20.74,23.26,2612357,20.87,23.88,20.74,23.26,2612357,0.0,1.0
2020-03-10,22.87,22.98,19.57,22.5,2697407,22.87,22.98,19.57,22.5,2697407,0.0,1.0
2020-03-11,20.32,22.25,19.53,21.65,2605890,20.32,22.25,19.53,21.65,2605890,0.0,1.0
2020-03-12,14.13,18.71,13.82,15.53,3094730,14.13,18.71,13.82,15.53,3094730,0.0,1.0
2020-03-13,16.46,17.08,14.14,17.01,3060067,16.46,17.08,14.14,17.01,3060067,0.0,1.0
2020-03-16,12.91,15.44,12.9,13.38,3580722,12.91,15.44,12.9,13.38,3580722,0.0,1.0
2020-03-17,11.33,12.61,10.8,12.47,2687210,11.33,12.61,10.8,12.47,2687210,0.0,1.0
2020-03-18,7.91,9.855,7.08,9.68,3315778,7.91,9.855,7.08,9.68,3315778,0.0,1.0
2020-03-19,8.76,9.079,7.52,7.92,2340815,8.76,9.079,7.52,7.92,2340815,0.0,1.0
2020-03-20,10.34,11.9,9.22,9.6,2882357,10.34,11.9,9.22,9.6,2882357,0.0,1.0
2020-03-23,10.34,10.63,9.2,9.5,2595070,10.34,10.63,9.2,9.5,2595070,0.0,1.0
2020-03-24,12.02,14.09,11.45,11.86,3332730,12.02,14.09,11.45,11.86,3332730,0.0,1.0
2020-03-25,13.59,14.63,11.38,12.87,3756145,13.59,14.63,11.38,12.87,3756145,0.0,1.0
2020-03-26,14.88,16.08,12.99,13.06,4062872,14.88,16.08,12.99,13.06,4062872,0.0,1.0
2020-03-27,12.3,13.4182,11.9622,13.2,2054201,12.3,13.4182,11.9622,13.2,2054201,0.0,1.0
2020-03-30,11.3,11.66,10.17,11.54,2031934,11.3,11.66,10.17,11.54,2031934,0.0,1.0
2020-03-31,11.93,12.86,10.05,10.12,3071234,11.93,12.86,10.05,10.12,3071234,0.0,1.0
2020-04-01,8.16,11.35,8.0,11.35,3713381,8.16,11.35,8.0,11.35,3713381,0.0,1.0
2020-04-02,7.5,8.15,7.3294,7.88,4841950,7.5,8.15,7.3294,7.88,4841950,0.0,1.0
2020-04-03,7.93,8.12,7.5,7.86,2516912,7.93,8.12,7.5,7.86,2516912,0.0,1.0
2020-04-06,9.34,9.84,8.5,8.6,3537411,9.34,9.84,8.5,8.6,3537411,0.0,1.0
2020-04-07,10.45,11.86,10.23,11.43,4090902,10.45,11.86,10.23,11.43,4090902,0.0,1.0
2020-04-08,11.15,11.29,10.64,11.23,2429731,11.15,11.29,10.64,11.23,2429731,0.0,1.0
2020-04-09,11.54,12.55,11.08,11.92,3832351,11.54,12.55,11.08,11.92,3832351,0.0,1.0
2020-04-13,10.69,11.08,10.17,11.0,1724852,10.69,11.08,10.17,11.0,1724852,0.0,1.0
2020-04-14,11.71,12.1998,11.42,11.6,1914961,11.71,12.1998,11.42,11.6,1914961,0.0,1.0
2020-04-15,11.33,11.48,10.77,11.11,1765044,11.33,11.48,10.77,11.11,1765044,0.0,1.0
2020-04-16,10.92,11.43,10.66,11.33,1555040,10.92,11.43,10.66,11.33,1555040,0.0,1.0
2020-04-17,11.79,11.94,11.48,11.8597,1626877,11.79,11.94,11.48,11.8597,1626877,0.0,1.0
2020-04-20,11.11,11.5,10.96,11.22,1952761,11.11,11.5,10.96,11.22,1952761,0.0,1.0
2020-04-21,10.84,11.13,10.57,10.68,1198242,10.84,11.13,10.57,10.68,1198242,0.0,1.0
2020-04-22,10.56,10.98,10.3101,10.84,1313417,10.56,10.98,10.3101,10.84,1313417,0.0,1.0
2020-04-23,11.01,11.2098,10.48,10.48,1243079,11.01,11.2098,10.48,10.48,1243079,0.0,1.0
2020-04-24,10.77,11.15,10.51,11.03,1065929,10.77,11.15,10.51,11.03,1065929,0.0,1.0
2020-04-27,11.77,11.99,10.95,11.04,1497439,11.77,11.99,10.95,11.04,1497439,0.0,1.0
2020-04-28,12.97,13.18,12.11,12.4,2236021,12.97,13.18,12.11,12.4,2236021,0.0,1.0
2020-04-29,14.81,14.88,13.98,13.98,2622201,14.81,14.88,13.98,13.98,2622201,0.0,1.0
2020-04-30,13.92,14.44,13.26,14.11,2560250,13.92,14.44,13.26,14.11,2560250,0.0,1.0
2020-05-01,12.43,13.4474,12.18,13.14,1509089,12.43,13.4474,12.18,13.14,1509089,0.0,1.0
2020-05-04,12.65,12.75,11.25,11.55,1600189,12.65,12.75,11.25,11.55,1600189,0.0,1.0
2020-05-05,11.6,12.9399,11.489,12.36,2358246,11.6,12.9399,11.489,12.36,2358246,0.0,1.0
2020-05-06,11.28,11.89,11.09,11.74,1279308,11.28,11.89,11.09,11.74,1279308,0.0,1.0
2020-05-07,11.83,11.97,11.33,11.33,1239942,11.83,11.97,11.33,11.33,1239942,0.0,1.0
2020-05-08,12.37,12.57,11.99,12.3,990106,12.37,12.57,11.99,12.3,990106,0.0,1.0
2020-05-11,12.06,12.28,11.82,12.04,1316437,12.06,12.28,11.82,12.04,1316437,0.0,1.0
2020-05-12,11.37,12.22,11.37,12.12,1497530,11.37,12.22,11.37,12.12,1497530,0.0,1.0
2020-05-13,10.5,11.1,10.29,11.02,2012899,10.5,11.1,10.29,11.02,2012899,0.0,1.0
2020-05-14,10.55,10.72,9.44,9.95,2376700,10.55,10.72,9.44,9.95,2376700,0.0,1.0
2020-05-15,10.93,11.21,10.3,10.48,1377791,10.93,11.21,10.3,10.48,1377791,0.0,1.0
2020-05-18,12.68,12.95,11.98,12.02,2108491,12.68,12.95,11.98,12.02,2108491,0.0,1.0
2020-05-19,11.94,12.59,11.69,12.52,1762401,11.94,12.59,11.69,12.52,1762401,0.0,1.0
2020-05-20,12.04,12.49,11.85,12.45,1221117,12.04,12.49,11.85,12.45,1221117,0.0,1.0
2020-05-21,12.18,12.7,11.7,11.74,1943455,12.18,12.7,11.7,11.74,1943455,0.0,1.0
2020-05-22,12.19,12.7,11.9319,12.54,959926,12.19,12.7,11.9319,12.54,959926,0.0,1.0
2020-05-26,14.02,14.24,13.58,13.69,2234683,14.02,14.24,13.58,13.69,2234683,0.0,1.0
2020-05-27,15.09,15.99,14.14,15.96,3468929,15.09,15.99,14.14,15.96,3468929,0.0,1.0
2020-05-28,14.0,15.25,13.89,15.25,1761593,14.0,15.25,13.89,15.25,1761593,0.0,1.0
2020-05-29,13.53,13.78,13.06,13.22,2010635,13.53,13.78,13.06,13.22,2010635,0.0,1.0
2020-06-01,14.6,14.73,13.66,13.75,1113176,14.6,14.73,13.66,13.75,1113176,0.0,1.0
2020-06-02,14.48,14.91,14.23,14.78,2016220,14.48,14.91,14.23,14.78,2016220,0.0,1.0
2020-06-03,14.94,15.14,14.37,14.37,1632229,14.94,15.14,14.37,14.37,1632229,0.0,1.0
2020-06-04,15.7,16.14,14.2062,14.76,3325998,15.7,16.14,14.2062,14.76,3325998,0.0,1.0
2020-06-05,17.79,18.78,17.27,17.27,4868869,17.79,18.78,17.27,17.27,4868869,0.0,1.0
2020-06-08,21.2,21.4,19.6095,20.37,4303440,21.2,21.4,19.6095,20.37,4303440,0.0,1.0
2020-06-09,19.43,20.32,18.79,20.3,2972257,19.43,20.32,18.79,20.3,2972257,0.0,1.0
2020-06-10,17.46,18.85,16.6269,18.8,3135465,17.46,18.85,16.6269,18.8,3135465,0.0,1.0
2020-06-11,14.79,15.97,14.56,14.84,3460500,14.79,15.97,14.56,14.84,3460500,0.0,1.0
2020-06-12,17.09,17.15,15.75,16.71,2771789,17.09,17.15,15.75,16.71,2771789,0.0,1.0
2020-06-15,16.53,16.85,15.26,15.38,2096943,16.53,16.85,15.26,15.38,2096943,0.0,1.0
2020-06-16,17.26,18.545,16.71,18.5,2288458,17.26,18.545,16.71,18.5,2288458,0.0,1.0
2020-06-17,16.0,16.71,15.84,16.49,1827746,16.0,16.71,15.84,16.49,1827746,0.0,1.0
2020-06-18,15.9,16.28,14.88,14.98,2562819,15.9,16.28,14.88,14.98,2562819,0.0,1.0
2020-06-19,14.92,16.09,14.73,16.08,2795736,14.92,16.09,14.73,16.08,2795736,0.0,1.0
2020-06-22,14.28,14.74,13.92,14.7,2066200,14.28,14.74,13.92,14.7,2066200,0.0,1.0
2020-06-23,14.99,15.06,14.42,14.8,1383595,14.99,15.06,14.42,14.8,1383595,0.0,1.0
2020-06-24,13.03,14.25,12.84,14.03,2298627,13.03,14.25,12.84,14.03,2298627,0.0,1.0
2020-06-25,12.76,12.93,12.25,12.28,2402334,12.76,12.93,12.25,12.28,2402334,0.0,1.0
2020-06-26,11.94,12.7661,11.61,12.65,2816049,11.94,12.7661,11.61,12.65,2816049,0.0,1.0
2020-06-29,12.29,12.37,11.06,11.4,3430300,12.29,12.37,11.06,11.4,3430300,0.0,1.0
2020-06-30,12.58,12.78,11.79,12.07,2187500,12.58,12.78,11.79,12.07,2187500,0.0,1.0
2020-07-01,12.67,13.46,12.55,12.57,3026900,12.67,13.46,12.55,12.57,3026900,0.0,1.0
2020-07-02,12.73,13.56,12.67,13.5,2370600,12.73,13.56,12.67,13.5,2370600,0.0,1.0
2020-07-06,12.76,13.09,12.27,13.02,2044900,12.76,13.09,12.27,13.02,2044900,0.0,1.0
2020-07-07,12.09,12.51,12.08,12.5,1345200,12.09,12.51,12.08,12.5,1345200,0.0,1.0
2020-07-08,12.72,12.82,11.83,12.01,2122800,12.72,12.82,11.83,12.01,2122800,0.0,1.0
2020-07-09,11.87,13.11,11.86,13.03,2344200,11.87,13.11,11.86,13.03,2344200,0.0,1.0
2020-07-10,13.06,13.08,11.84,12.06,2422000,13.06,13.08,11.84,12.06,2422000,0.0,1.0
2020-07-13,12.43,13.44,12.41,13.33,1729100,12.43,13.44,12.41,13.33,1729100,0.0,1.0
2020-07-14,12.11,12.17,11.79,12.04,1566600,12.11,12.17,11.79,12.04,1566600,0.0,1.0
2020-07-15,13.99,14.14,12.94,13.12,2954200,13.99,14.14,12.94,13.12,2954200,0.0,1.0
2020-07-16,13.11,13.49,12.93,13.33,2151700,13.11,13.49,12.93,13.33,2151700,0.0,1.0
2020-07-17,12.74,12.99,12.51,12.73,1590500,12.74,12.99,12.51,12.73,1590500,0.0,1.0
2020-07-20,12.32,12.95,12.29,12.6,1448969,12.32,12.95,12.29,12.6,1448969,0.0,1.0
2020-07-21,12.8,13.04,12.52,12.68,1361141,12.8,13.04,12.52,12.68,1361141,0.0,1.0
2020-07-22,12.57,12.72,12.42,12.51,1110986,12.57,12.72,12.42,12.51,1110986,0.0,1.0
2020-07-23,12.32,12.72,12.041,12.39,1363794,12.32,12.72,12.041,12.39,1363794,0.0,1.0
2020-07-24,12.22,12.51,12.02,12.07,1303695,12.22,12.51,12.02,12.07,1303695,0.0,1.0
2020-07-27,11.3,11.87,11.211,11.79,1969402,11.3,11.87,11.211,11.79,1969402,0.0,1.0
2020-07-28,11.7,11.96,11.31,11.33,1465804,11.7,11.96,11.31,11.33,1465804,0.0,1.0
2020-07-29,12.04,12.07,11.63,11.86,1182765,12.04,12.07,11.63,11.86,1182765,0.0,1.0
2020-07-30,11.73,11.85,11.37,11.51,1437540,11.73,11.85,11.37,11.51,1437540,0.0,1.0
2020-07-31,11.24,11.67,11.04,11.61,1631857,11.24,11.67,11.04,11.61,1631857,0.0,1.0
2020-08-03,10.63,10.81,10.381,10.76,2147892,10.63,10.81,10.381,10.76,2147892,0.0,1.0
2020-08-04,11.18,11.31,10.61,10.64,1456825,11.18,11.31,10.61,10.64,1456825,0.0,1.0
2020-08-05,11.69,11.827,11.3519,11.74,1429885,11.69,11.827,11.3519,11.74,1429885,0.0,1.0
2020-08-06,11.76,11.93,11.41,11.62,1774090,11.76,11.93,11.41,11.62,1774090,0.0,1.0
2020-08-07,12.05,12.12,11.35,11.57,1396022,12.05,12.12,11.35,11.57,1396022,0.0,1.0
2020-08-10,13.04,13.06,12.1,12.11,2342855,13.04,13.06,12.1,12.11,2342855,0.0,1.0
2020-08-11,13.5,13.99,13.34,13.93,2332820,13.5,13.99,13.34,13.93,2332820,0.0,1.0
2020-08-12,12.95,13.81,12.77,13.79,1850220,12.95,13.81,12.77,13.79,1850220,0.0,1.0
2020-08-13,13.05,13.48,12.85,13.01,1326613,13.05,13.48,12.85,13.01,1326613,0.0,1.0
2020-08-14,13.07,13.25,12.5413,12.6,1369668,13.07,13.25,12.5413,12.6,1369668,0.0,1.0
2020-08-17,12.5,12.88,12.4,12.85,1708372,12.5,12.88,12.4,12.85,1708372,0.0,1.0
2020-08-18,12.2,12.56,12.12,12.46,1063978,12.2,12.56,12.12,12.46,1063978,0.0,1.0
2020-08-19,12.32,12.72,12.04,12.14,981686,12.32,12.72,12.04,12.14,981686,0.0,1.0
2020-08-20,12.17,12.28,11.908,12.0,879388,12.17,12.28,11.908,12.0,879388,0.0,1.0
2020-08-21,12.15,12.37,12.01,12.01,892085,12.15,12.37,12.01,12.01,892085,0.0,1.0
2020-08-24,13.3,13.32,12.17,12.41,1768522,13.3,13.32,12.17,12.41,1768522,0.0,1.0
2020-08-25,13.28,13.665,12.92,13.61,1380844,13.28,13.665,12.92,13.61,1380844,0.0,1.0
2020-08-26,12.93,13.2299,12.86,13.19,953535,12.93,13.2299,12.86,13.19,953535,0.0,1.0
2020-08-27,13.49,13.85,13.14,13.16,1906172,13.49,13.85,13.14,13.16,1906172,0.0,1.0
2020-08-28,14.49,14.55,13.87,14.04,1827365,14.49,14.55,13.87,14.04,1827365,0.0,1.0
2020-08-31,13.98,14.83,13.97,14.72,1828148,13.98,14.83,13.97,14.72,1828148,0.0,1.0
2020-09-01,13.91,13.995,13.41,13.5,1688824,13.91,13.995,13.41,13.5,1688824,0.0,1.0
2020-09-02,14.23,14.28,13.71,13.96,1086928,14.23,14.28,13.71,13.96,1086928,0.0,1.0
2020-09-03,14.81,15.68,14.48,14.96,2926795,14.81,15.68,14.48,14.96,2926795,0.0,1.0
2020-09-04,15.63,15.76,14.85,15.5,1901044,15.63,15.76,14.85,15.5,1901044,0.0,1.0
2020-09-08,15.14,15.57,14.83,14.84,2450962,15.14,15.57,14.83,14.84,2450962,0.0,1.0
2020-09-09,14.65,14.89,14.29,14.84,1459581,14.65,14.89,14.29,14.84,1459581,0.0,1.0
2020-09-10,14.62,15.2701,14.6,14.62,2972083,14.62,15.2701,14.6,14.62,2972083,0.0,1.0
2020-09-11,14.46,14.77,14.235,14.77,1300710,14.46,14.77,14.235,14.77,1300710,0.0,1.0
2020-09-14,14.6,14.68,14.315,14.56,1389123,14.6,14.68,14.315,14.56,1389123,0.0,1.0
2020-09-15,13.18,14.08,13.11,14.07,3729336,13.18,14.08,13.11,14.07,3729336,0.0,1.0
2020-09-16,13.52,13.75,13.0899,13.23,1497520,13.52,13.75,13.0899,13.23,1497520,0.0,1.0
2020-09-17,13.48,13.62,12.99,13.07,2125772,13.48,13.62,12.99,13.07,2125772,0.0,1.0
2020-09-18,12.45,13.2,12.27,13.04,3313731,12.45,13.2,12.27,13.04,3313731,0.0,1.0
2020-09-21,11.78,12.02,11.44,11.91,2910171,11.78,12.02,11.44,11.91,2910171,0.0,1.0
2020-09-22,12.0,12.07,11.63,11.7,3834403,12.0,12.07,11.63,11.7,3834403,0.0,1.0
2020-09-23,11.76,12.52,11.74,12.18,1877644,11.76,12.52,11.74,12.18,1877644,0.0,1.0
2020-09-24,11.46,11.79,11.2,11.66,1533966,11.46,11.79,11.2,11.66,1533966,0.0,1.0
2020-09-25,12.34,12.38,11.73,11.85,2441645,12.34,12.38,11.73,11.85,2441645,0.0,1.0
2020-09-28,12.79,13.06,12.41,13.06,2474549,12.79,13.06,12.41,13.06,2474549,0.0,1.0
2020-09-29,12.7,12.91,12.47,12.81,1154808,12.7,12.91,12.47,12.81,1154808,0.0,1.0
2020-09-30,12.92,13.49,12.86,12.92,1984093,12.92,13.49,12.86,12.92,1984093,0.0,1.0
2020-10-01,12.87,12.99,12.5601,12.96,1366476,12.87,12.99,12.5601,12.96,1366476,0.0,1.0
2020-10-02,12.94,12.97,12.04,12.04,1977188,12.94,12.97,12.04,12.04,1977188,0.0,1.0
2020-10-05,12.81,13.019,12.6408,12.96,997531,12.81,13.019,12.6408,12.96,997531,0.0,1.0
2020-10-06,13.08,13.695,12.94,13.15,2172906,13.08,13.695,12.94,13.15,2172906,0.0,1.0
2020-10-07,13.74,13.78,13.14,13.33,1395931,13.74,13.78,13.14,13.33,1395931,0.0,1.0
2020-10-08,13.62,14.07,13.39,14.07,1403781,13.62,14.07,13.39,14.07,1403781,0.0,1.0
2020-10-09,13.56,13.99,13.54,13.87,1334759,13.56,13.99,13.54,13.87,1334759,0.0,1.0
2020-10-12,13.11,13.36,13.095,13.2,1112114,13.11,13.36,13.095,13.2,1112114,0.0,1.0
2020-10-13,12.01,12.68,12.0,12.52,2408651,12.01,12.68,12.0,12.52,2408651,0.0,1.0
2020-10-14,12.0,12.45,12.0,12.31,2004713,12.0,12.45,12.0,12.31,2004713,0.0,1.0
2020-10-15,11.98,12.02,11.7,11.75,1131127,11.98,12.02,11.7,11.75,1131127,0.0,1.0
2020-10-16,12.07,12.25,11.76,12.04,1776586,12.07,12.25,11.76,12.04,1776586,0.0,1.0
2020-10-19,12.19,12.54,12.09,12.27,1704698,12.19,12.54,12.09,12.27,1704698,0.0,1.0
2020-10-20,12.73,12.84,12.47,12.66,2618137,12.73,12.84,12.47,12.66,2618137,0.0,1.0
2020-10-21,12.54,12.78,12.49,12.76,1433792,12.54,12.78,12.49,12.76,1433792,0.0,1.0
2020-10-22,13.17,13.22,12.645,12.72,2119432,13.17,13.22,12.645,12.72,2119432,0.0,1.0
2020-10-23,13.38,13.4896,13.13,13.34,1403788,13.38,13.4896,13.13,13.34,1403788,0.0,1.0
2020-10-26,12.2,12.97,12.08,12.97,2035455,12.2,12.97,12.08,12.97,2035455,0.0,1.0
2020-10-27,11.81,12.23,11.81,12.08,1578585,11.81,12.23,11.81,12.08,1578585,0.0,1.0
2020-10-28,10.6,11.34,10.595,11.25,2574268,10.6,11.34,10.595,11.25,2574268,0.0,1.0
2020-10-29,11.16,11.27,10.5,10.62,1587023,11.16,11.27,10.5,10.62,1587023,0.0,1.0
2020-10-30,11.8,12.31,10.93,11.15,2728314,11.8,12.31,10.93,11.15,2728314,0.0,1.0
2020-11-02,11.62,11.66,11.15,11.51,1904739,11.62,11.66,11.15,11.51,1904739,0.0,1.0
2020-11-03,11.77,11.95,11.63,11.65,1469055,11.77,11.95,11.63,11.65,1469055,0.0,1.0
2020-11-04,11.55,11.97,11.465,11.69,1113439,11.55,11.97,11.465,11.69,1113439,0.0,1.0
2020-11-05,12.2,12.23,11.69,11.69,1277663,12.2,12.23,11.69,11.69,1277663,0.0,1.0
2020-11-06,11.92,12.155,11.8,11.97,917566,11.92,12.155,11.8,11.97,917566,0.0,1.0
2020-11-09,16.81,17.28,15.67,16.12,7831548,16.81,17.28,15.67,16.12,7831548,0.0,1.0
2020-11-10,14.78,16.55,14.5,16.55,5222753,14.78,16.55,14.5,16.55,5222753,0.0,1.0
2020-11-11,14.46,15.28,14.36,15.26,2780127,14.46,15.28,14.36,15.26,2780127,0.0,1.0
2020-11-12,13.45,14.2,13.39,14.2,4410385,13.45,14.2,13.39,14.2,4410385,0.0,1.0
2020-11-13,14.36,14.51,13.56,13.81,3625806,14.36,14.51,13.56,13.81,3625806,0.0,1.0
2020-11-16,15.75,16.12,15.3938,15.81,3551513,15.75,16.12,15.3938,15.81,3551513,0.0,1.0
2020-11-17,15.99,16.39,15.24,15.46,2814378,15.99,16.39,15.24,15.46,2814378,0.0,1.0
2020-11-18,15.57,16.2,15.525,15.68,2623749,15.57,16.2,15.525,15.68,2623749,0.0,1.0
2020-11-19,16.0,16.04,15.45,15.56,1832984,16.0,16.04,15.45,15.56,1832984,0.0,1.0
2020-11-20,15.4,16.01,15.3496,15.93,2286099,15.4,16.01,15.3496,15.93,2286099,0.0,1.0
2020-11-23,16.36,16.45,15.73,15.94,1954008,16.36,16.45,15.73,15.94,1954008,0.0,1.0
2020-11-24,18.25,18.31,17.24,17.5,3288808,18.25,18.31,17.24,17.5,3288808,0.0,1.0
2020-11-25,18.39,18.61,17.78,18.09,2386693,18.39,18.61,17.78,18.09,2386693,0.0,1.0
2020-11-27,18.86,19.32,18.45,18.57,1990044,18.86,19.32,18.45,18.57,1990044,0.0,1.0
2020-11-30,17.67,18.79,17.51,18.75,2885914,17.67,18.79,17.51,18.75,2885914,0.0,1.0
2020-12-01,18.18,18.66,18.06,18.66,2486037,18.18,18.66,18.06,18.66,2486037,0.0,1.0
2020-12-02,18.97,19.03,17.46,17.99,2007982,18.97,19.03,17.46,17.99,2007982,0.0,1.0
2020-12-03,20.19,20.615,19.12,19.2,3770466,20.19,20.615,19.12,19.2,3770466,0.0,1.0
2020-12-04,20.46,20.75,19.88,20.61,3289219,20.46,20.75,19.88,20.61,3289219,0.0,1.0
2020-12-07,20.16,20.36,19.84,20.33,1883608,20.16,20.36,19.84,20.33,1883608,0.0,1.0
2020-12-08,20.33,20.48,19.81,19.83,2220397,20.33,20.48,19.81,19.83,2220397,0.0,1.0
2020-12-09,19.67,20.91,19.07,20.61,3153886,19.67,20.91,19.07,20.61,3153886,0.0,1.0
2020-12-10,19.45,19.82,19.06,19.07,2057272,19.45,19.82,19.06,19.07,2057272,0.0,1.0
2020-12-11,18.57,19.62,18.525,19.5,2253705,18.57,19.62,18.525,19.5,2253705,0.0,1.0
2020-12-14,18.36,19.82,18.29,19.54,2321365,18.36,19.82,18.29,19.54,2321365,0.0,1.0
2020-12-15,18.9,19.0,17.66,18.52,2408737,18.9,19.0,17.66,18.52,2408737,0.0,1.0
2020-12-16,18.93,19.2799,18.6,18.84,1297993,18.93,19.2799,18.6,18.84,1297993,0.0,1.0
2020-12-17,18.64,19.06,18.53,19.05,1766287,18.64,19.06,18.53,19.05,1766287,0.0,1.0
2020-12-18,18.36,18.87,18.09,18.57,1322413,18.36,18.87,18.09,18.57,1322413,0.0,1.0
2020-12-21,17.96,18.24,17.1,17.12,2329229,17.96,18.24,17.1,17.12,2329229,0.0,1.0
2020-12-22,17.1,18.19,17.06,18.06,1753372,17.1,18.19,17.06,18.06,1753372,0.0,1.0
2020-12-23,18.2,18.35,17.5,17.6,1297959,18.2,18.35,17.5,17.6,1297959,0.0,1.0
2020-12-24,17.99,18.38,17.69,18.32,563652,17.99,18.38,17.69,18.32,563652,0.0,1.0
2020-12-28,18.84,19.08,18.28,18.71,1135009,18.84,19.08,18.28,18.71,1135009,0.0,1.0
2020-12-29,18.5,19.3,18.39,19.26,1207758,18.5,19.3,18.39,19.26,1207758,0.0,1.0
2020-12-30,18.87,19.17,18.55,18.71,882521,18.87,19.17,18.55,18.71,882521,0.0,1.0
2020-12-31,18.74,18.84,18.07,18.74,806860,18.74,18.84,18.07,18.74,806860,0.0,1.0
2021-01-04,17.63,18.79,17.29,18.7,1968975,17.63,18.79,17.29,18.7,1968975,0.0,1.0
2021-01-05,17.93,18.14,17.37,17.41,1277610,17.93,18.14,17.37,17.41,1277610,0.0,1.0
2021-01-06,18.05,18.44,17.78,18.08,1898796,18.05,18.44,17.78,18.08,1898796,0.0,1.0
2021-01-07,18.12,18.6,18.0,18.01,1388026,18.12,18.6,18.0,18.01,1388026,0.0,1.0
2021-01-08,18.0,18.43,17.845,18.36,1653199,18.0,18.43,17.845,18.36,1653199,0.0,1.0
2021-01-11,17.5,17.93,17.3,17.56,1336871,17.5,17.93,17.3,17.56,1336871,0.0,1.0
2021-01-12,17.59,17.6,17.02,17.31,1422491,17.59,17.6,17.02,17.31,1422491,0.0,1.0
2021-01-13,17.41,17.49,17.07,17.21,1190708,17.41,17.49,17.07,17.21,1190708,0.0,1.0
2021-01-14,18.16,18.52,17.66,17.67,1601578,18.16,18.52,17.66,17.67,1601578,0.0,1.0
2021-01-15,17.79,18.2605,17.76,17.89,1404979,17.79,18.2605,17.76,17.89,1404979,0.0,1.0
2021-01-19,18.01,18.26,17.71,18.01,1069980,18.01,18.26,17.71,18.01,1069980,0.0,1.0
2021-01-20,18.01,18.3,17.79,18.13,908791,18.01,18.3,17.79,18.13,908791,0.0,1.0
2021-01-21,17.92,18.03,17.61,17.93,924831,17.92,18.03,17.61,17.93,924831,0.0,1.0
2021-01-22,17.51,17.7,17.39,17.56,1101500,17.51,17.7,17.39,17.56,1101500,0.0,1.0
2021-01-25,16.45,16.93,16.135,16.8,2720471,16.45,16.93,16.135,16.8,2720471,0.0,1.0
2021-01-26,16.19,16.76,16.14,16.62,1317552,16.19,16.76,16.14,16.62,1317552,0.0,1.0
2021-01-27,16.27,16.6,15.58,15.88,2383257,16.27,16.6,15.58,15.88,2383257,0.0,1.0
2021-01-28,16.75,17.16,16.6808,16.78,2123759,16.75,17.16,16.6808,16.78,2123759,0.0,1.0
2021-01-29,16.0,16.76,15.84,16.58,1936310,16.0,16.76,15.84,16.58,1936310,0.0,1.0
2021-02-01,16.25,16.57,15.9,16.57,1319531,16.25,16.57,15.9,16.57,1319531,0.0,1.0
2021-02-02,16.93,17.0596,16.58,16.77,1856539,16.93,17.0596,16.58,16.77,1856539,0.0,1.0
2021-02-03,17.69,17.7796,17.06,17.22,1801695,17.69,17.7796,17.06,17.22,1801695,0.0,1.0
2021-02-04,18.38,18.5384,18.07,18.21,1585768,18.38,18.5384,18.07,18.21,1585768,0.0,1.0
2021-02-05,18.75,19.072,18.56,18.81,2014747,18.75,19.072,18.56,18.81,2014747,0.0,1.0
2021-02-08,18.86,19.11,18.69,18.81,1293641,18.86,19.11,18.69,18.81,1293641,0.0,1.0
2021-02-09,18.47,18.8,18.16,18.8,1472650,18.47,18.8,18.16,18.8,1472650,0.0,1.0
2021-02-10,18.11,18.75,18.08,18.26,1599291,18.11,18.75,18.08,18.26,1599291,0.0,1.0
2021-02-11,17.99,18.23,17.72,18.05,1023413,17.99,18.23,17.72,18.05,1023413,0.0,1.0
2021-02-12,17.66,17.82,17.27,17.27,1196209,17.66,17.82,17.27,17.27,1196209,0.0,1.0
2021-02-16,19.37,19.41,18.26,18.5,2429928,19.37,19.41,18.26,18.5,2429928,0.0,1.0
2021-02-17,19.59,20.08,18.55,18.84,2822103,19.59,20.08,18.55,18.84,2822103,0.0,1.0
2021-02-18,19.3,19.33,18.88,19.2,1106593,19.3,19.33,18.88,19.2,1106593,0.0,1.0
2021-02-19,20.66,20.73,19.7,19.8,2156838,20.66,20.73,19.7,19.8,2156838,0.0,1.0
2021-02-22,21.89,22.75,20.518,20.8,4481455,21.89,22.75,20.518,20.8,4481455,0.0,1.0
2021-02-23,22.14,22.31,20.12,21.47,3479107,22.14,22.31,20.12,21.47,3479107,0.0,1.0
2021-02-24,23.28,23.86,22.6815,22.91,3347450,23.28,23.86,22.6815,22.91,3347450,0.0,1.0
2021-02-25,21.95,24.16,21.61,24.0,2785382,21.95,24.16,21.61,24.0,2785382,0.0,1.0
2021-02-26,22.56,22.71,21.6,22.35,2335473,22.56,22.71,21.6,22.35,2335473,0.0,1.0
2021-03-01,22.67,23.78,22.47,23.6,2604619,22.67,23.78,22.47,23.6,2604619,0.0,1.0
2021-03-02,23.53,23.69,22.718,22.98,2157055,23.53,23.69,22.718,22.98,2157055,0.0,1.0
2021-03-03,24.45,25.16,24.06,24.15,2377924,24.45,25.16,24.06,24.15,2377924,0.0,1.0
2021-03-04,23.85,25.14,22.84,25.02,3076523,23.85,25.14,22.84,25.02,3076523,0.0,1.0
2021-03-05,22.58,23.55,20.6,23.55,3879773,22.58,23.55,20.6,23.55,3879773,0.0,1.0
2021-03-08,23.14,23.54,22.44,23.17,1908735,23.14,23.54,22.44,23.17,1908735,0.0,1.0
2021-03-09,23.54,23.86,22.53,23.26,2103016,23.54,23.86,22.53,23.26,2103016,0.0,1.0
2021-03-10,22.88,23.98,22.77,23.17,2629253,22.88,23.98,22.77,23.17,2629253,0.0,1.0
2021-03-11,23.3,23.48,22.52,22.95,1552762,23.3,23.48,22.52,22.95,1552762,0.0,1.0
2021-03-12,24.04,24.095,23.19,23.21,1487772,24.04,24.095,23.19,23.21,1487772,0.0,1.0
2021-03-15,25.16,25.19,24.4,24.45,1908015,25.16,25.19,24.4,24.45,1908015,0.0,1.0
2021-03-16,24.04,25.02,23.65,24.95,1698223,24.04,25.02,23.65,24.95,1698223,0.0,1.0
2021-03-17,24.61,24.66,23.74,23.82,1389135,24.61,24.66,23.74,23.82,1389135,0.0,1.0
2021-03-18,23.78,25.02,23.6,24.73,2223783,23.78,25.02,23.6,24.73,2223783,0.0,1.0
2021-03-19,24.15,24.19,22.94,23.8,1331870,24.15,24.19,22.94,23.8,1331870,0.0,1.0
2021-03-22,23.08,23.51,22.85,23.46,1580072,23.08,23.51,22.85,23.46,1580072,0.0,1.0
2021-03-23,21.4,22.74,21.26,22.51,2198375,21.4,22.74,21.26,22.51,2198375,0.0,1.0
2021-03-24,21.15,22.96,20.68,22.26,3085515,21.15,22.96,20.68,22.26,3085515,0.0,1.0
2021-03-25,21.91,22.14,20.58,20.79,2339162,21.91,22.14,20.58,20.79,2339162,0.0,1.0
2021-03-26,22.08,22.515,21.37,22.4,1442119,22.08,22.515,21.37,22.4,1442119,0.0,1.0
2021-03-29,21.72,22.14,21.46,22.13,946604,21.72,22.14,21.46,22.13,946604,0.0,1.0
2021-03-30,22.56,22.72,21.81,21.88,866579,22.56,22.72,21.81,21.88,866579,0.0,1.0
2021-03-31,22.41,22.695,22.01,22.39,1476034,22.41,22.695,22.01,22.39,1476034,0.0,1.0
2021-04-01,22.85,22.92,22.48,22.81,1034917,22.85,22.92,22.48,22.81,1034917,0.0,1.0
2021-04-05,23.71,24.33,23.53,23.63,1439123,23.71,24.33,23.53,23.63,1439123,0.0,1.0
2021-04-06,24.12,24.48,23.6,23.74,1474777,24.12,24.48,23.6,23.74,1474777,0.0,1.0
2021-04-07,24.55,25.765,24.42,24.77,2395001,24.55,25.765,24.42,24.77,2395001,0.0,1.0
2021-04-08,24.21,24.5,23.58,24.47,1459936,24.21,24.5,23.58,24.47,1459936,0.0,1.0
2021-04-09,24.63,24.7879,23.99,24.11,2638431,24.63,24.7879,23.99,24.11,2638431,0.0,1.0
2021-04-12,23.36,24.36,23.22,24.19,1635583,23.36,24.36,23.22,24.19,1635583,0.0,1.0
2021-04-13,23.49,23.59,22.61,22.9,1599980,23.49,23.59,22.61,22.9,1599980,0.0,1.0
2021-04-14,23.83,24.33,23.69,23.83,1375749,23.83,24.33,23.69,23.83,1375749,0.0,1.0
2021-04-15,23.26,23.89,23.2,23.88,1372897,23.26,23.89,23.2,23.88,1372897,0.0,1.0
2021-04-16,23.16,23.7,23.04,23.6,1054470,23.16,23.7,23.04,23.6,1054470,0.0,1.0
2021-04-19,23.03,23.41,22.88,23.39,1222870,23.03,23.41,22.88,23.39,1222870,0.0,1.0
2021-04-20,22.04,22.65,21.6,22.65,1844167,22.04,22.65,21.6,22.65,1844167,0.0,1.0
2021-04-21,23.3,23.34,21.6,21.9,1941443,23.3,23.34,21.6,21.9,1941443,0.0,1.0
2021-04-22,23.01,23.67,22.85,22.97,2279965,23.01,23.67,22.85,22.97,2279965,0.0,1.0
2021-04-23,23.28,23.42,22.58,22.91,1253569,23.28,23.42,22.58,22.91,1253569,0.0,1.0
2021-04-26,23.8,24.44,23.64,23.96,1329761,23.8,24.44,23.64,23.96,1329761,0.0,1.0
2021-04-27,23.96,24.0,23.48,23.8,918633,23.96,24.0,23.48,23.8,918633,0.0,1.0
2021-04-28,23.98,24.3,23.8,23.84,851444,23.98,24.3,23.8,23.84,851444,0.0,1.0
2021-04-29,23.7,24.98,23.65,24.72,1877958,23.7,24.98,23.65,24.72,1877958,0.0,1.0
2021-04-30,23.91,24.0,23.33,23.43,1191412,23.91,24.0,23.33,23.43,1191412,0.0,1.0
2021-05-03,24.14,24.42,23.745,24.18,766407,24.14,24.42,23.745,24.18,766407,0.0,1.0
2021-05-04,22.89,23.75,22.54,23.62,1459253,22.89,23.75,22.54,23.62,1459253,0.0,1.0
2021-05-05,22.77,23.26,22.64,22.97,635628,22.77,23.26,22.64,22.97,635628,0.0,1.0
2021-05-06,22.37,22.94,22.07,22.7,1426148,22.37,22.94,22.07,22.7,1426148,0.0,1.0
2021-05-07,23.13,23.28,22.37,22.55,828027,23.13,23.28,22.37,22.55,828027,0.0,1.0
2021-05-10,22.74,23.23,22.73,23.13,823002,22.74,23.23,22.73,23.13,823002,0.0,1.0
2021-05-11,22.4,22.59,21.833,22.01,1402365,22.4,22.59,21.833,22.01,1402365,0.0,1.0
2021-05-12,21.38,22.27,21.32,21.98,1035180,21.38,22.27,21.32,21.98,1035180,0.0,1.0
2021-05-13,21.61,22.01,20.92,21.55,1446184,21.61,22.01,20.92,21.55,1446184,0.0,1.0
2021-05-14,23.22,23.25,21.83,21.87,1516276,23.22,23.25,21.83,21.87,1516276,0.0,1.0
2021-05-17,23.39,23.4342,22.6,22.94,2409036,23.39,23.4342,22.6,22.94,2409036,0.0,1.0
2021-05-18,23.81,24.19,23.19,23.39,1802825,23.81,24.19,23.19,23.39,1802825,0.0,1.0
2021-05-19,23.47,23.49,22.55,22.7,1837949,23.47,23.49,22.55,22.7,1837949,0.0,1.0
2021-05-20,23.4,23.47,22.8,23.34,1111568,23.4,23.47,22.8,23.34,1111568,0.0,1.0
2021-05-21,23.15,23.71,23.12,23.63,1021523,23.15,23.71,23.12,23.63,1021523,0.0,1.0
2021-05-24,23.86,24.04,23.02,23.59,1162869,23.86,24.04,23.02,23.59,1162869,0.0,1.0
2021-05-25,24.42,25.07,24.16,24.16,2104919,24.42,25.07,24.16,24.16,2104919,0.0,1.0
2021-05-26,25.14,25.16,24.51,24.67,1344900,25.14,25.16,24.51,24.67,1344900,0.0,1.0
2021-05-27,25.68,25.7,25.03,25.43,1508545,25.68,25.7,25.03,25.43,1508545,0.0,1.0
2021-05-28,25.34,25.66,25.17,25.52,1268763,25.34,25.66,25.17,25.52,1268763,0.0,1.0
2021-06-01,26.01,26.3,25.66,25.84,1682192,26.01,26.3,25.66,25.84,1682192,0.0,1.0
2021-06-02,26.9,27.04,25.74,26.07,2079267,26.9,27.04,25.74,26.07,2079267,0.0,1.0
2021-06-03,26.37,26.74,26.11,26.74,1387283,26.37,26.74,26.11,26.74,1387283,0.0,1.0
2021-06-04,26.28,26.7,26.02,26.58,1003085,26.28,26.7,26.02,26.58,1003085,0.0,1.0
2021-06-07,26.5,26.94,26.4089,26.51,1058088,26.5,26.94,26.4089,26.51,1058088,0.0,1.0
2021-06-08,26.8,27.31,26.36,26.66,1813020,26.8,27.31,26.36,26.66,1813020,0.0,1.0
2021-06-09,26.41,27.08,26.39,27.07,1141407,26.41,27.08,26.39,27.07,1141407,0.0,1.0
2021-06-10,25.99,26.54,25.52,26.38,1403550,25.99,26.54,25.52,26.38,1403550,0.0,1.0
2021-06-11,26.05,26.19,25.52,25.65,1565471,26.05,26.19,25.52,25.65,1565471,0.0,1.0
2021-06-14,25.02,25.98,24.87,25.8,1342126,25.02,25.98,24.87,25.8,1342126,0.0,1.0
2021-06-15,24.82,25.39,24.7,24.96,842492,24.82,25.39,24.7,24.96,842492,0.0,1.0
2021-06-16,25.28,25.39,24.78,25.02,1184495,25.28,25.39,24.78,25.02,1184495,0.0,1.0
2021-06-17,24.68,25.57,24.44,25.16,1660049,24.68,25.57,24.44,25.16,1660049,0.0,1.0
2021-06-18,24.21,24.55,23.86,24.12,2471215,24.21,24.55,23.86,24.12,2471215,0.0,1.0
2021-06-21,25.01,25.36,24.02,24.3,1614644,25.01,25.36,24.02,24.3,1614644,0.0,1.0
2021-06-22,24.34,24.81,24.14,24.74,1184898,24.34,24.81,24.14,24.74,1184898,0.0,1.0
2021-06-23,24.32,24.55,24.23,24.27,745075,24.32,24.55,24.23,24.27,745075,0.0,1.0
2021-06-24,23.63,24.55,23.59,24.21,1963392,23.63,24.55,23.59,24.21,1963392,0.0,1.0
2021-06-25,23.89,23.9699,23.39,23.45,1674328,23.89,23.9699,23.39,23.45,1674328,0.0,1.0
2021-06-28,23.0,23.66,22.9,23.19,4539770,23.0,23.66,22.9,23.19,4539770,0.0,1.0
2021-06-29,22.77,23.23,22.725,23.02,1738726,22.77,23.23,22.725,23.02,1738726,0.0,1.0
2021-06-30,23.27,23.42,22.78,22.8,1832532,23.27,23.42,22.78,22.8,1832532,0.0,1.0
2021-07-01,23.58,23.86,23.35,23.5,1272689,23.58,23.86,23.35,23.5,1272689,0.0,1.0
2021-07-02,23.45,23.6,23.07,23.44,1260078,23.45,23.6,23.07,23.44,1260078,0.0,1.0
2021-07-06,22.68,23.65,22.6,23.58,1989210,22.68,23.65,22.6,23.58,1989210,0.0,1.0
2021-07-07,21.77,22.8584,21.705,22.5,1615075,21.77,22.8584,21.705,22.5,1615075,0.0,1.0
2021-07-08,21.35,21.63,20.61,20.88,1838505,21.35,21.63,20.61,20.88,1838505,0.0,1.0
2021-07-09,21.93,21.98,21.385,21.67,1343254,21.93,21.98,21.385,21.67,1343254,0.0,1.0
2021-07-12,21.48,21.54,21.15,21.47,1408857,21.48,21.54,21.15,21.47,1408857,0.0,1.0
2021-07-13,20.63,21.1901,20.6101,21.11,1492938,20.63,21.1901,20.6101,21.11,1492938,0.0,1.0
2021-07-14,20.36,21.08,20.28,20.82,1798475,20.36,21.08,20.28,20.82,1798475,0.0,1.0
2021-07-15,19.81,20.25,19.34,20.12,1936388,19.81,20.25,19.34,20.12,1936388,0.0,1.0
2021-07-16,19.0,20.21,18.88,20.1,2217978,19.0,20.21,18.88,20.1,2217978,0.0,1.0
2021-07-19,17.7,18.24,17.32,17.74,4560293,17.7,18.24,17.32,17.74,4560293,0.0,1.0
2021-07-20,18.95,19.08,17.57,17.71,3228307,18.95,19.08,17.57,17.71,3228307,0.0,1.0
2021-07-21,20.88,20.9899,19.53,19.57,3402513,20.88,20.9899,19.53,19.57,3402513,0.0,1.0
2021-07-22,20.37,20.6,20.04,20.58,2327605,20.37,20.6,20.04,20.58,2327605,0.0,1.0
2021-07-23,19.82,20.49,19.785,20.49,1353233,19.82,20.49,19.785,20.49,1353233,0.0,1.0
2021-07-26,20.93,20.98,19.83,19.93,2092952,20.93,20.98,19.83,19.93,2092952,0.0,1.0
2021-07-27,20.7,21.06,20.4,20.8,1298698,20.7,21.06,20.4,20.8,1298698,0.0,1.0
2021-07-28,20.83,21.36,20.26,21.245,2667079,20.83,21.36,20.26,21.245,2667079,0.0,1.0
2021-07-29,20.81,21.34,20.81,21.15,1785791,20.81,21.34,20.81,21.15,1785791,0.0,1.0
2021-07-30,19.92,20.74,19.78,20.36,1696199,19.92,20.74,19.78,20.36,1696199,0.0,1.0
2021-08-02,19.78,20.8,19.71,20.16,1988484,19.78,20.8,19.71,20.16,1988484,0.0,1.0
2021-08-03,20.02,20.16,19.12,20.15,2757461,20.02,20.16,19.12,20.15,2757461,0.0,1.0
2021-08-04,19.5,20.05,19.37,19.6,1647903,19.5,20.05,19.37,19.6,1647903,0.0,1.0
2021-08-05,20.92,21.02,19.66,19.83,1720562,20.92,21.02,19.66,19.83,1720562,0.0,1.0
2021-08-06,21.28,21.31,20.81,21.17,1294572,21.28,21.31,20.81,21.17,1294572,0.0,1.0
2021-08-09,20.82,21.04,20.35,21.0,945976,20.82,21.04,20.35,21.0,945976,0.0,1.0
2021-08-10,21.66,21.79,20.83,20.84,1329139,21.66,21.79,20.83,20.84,1329139,0.0,1.0
2021-08-11,21.88,21.88,21.16,21.53,1326460,21.88,21.88,21.16,21.53,1326460,0.0,1.0
2021-08-12,21.46,21.72,21.08,21.64,878428,21.46,21.72,21.08,21.64,878428,0.0,1.0
2021-08-13,21.12,21.63,21.02,21.61,1091154,21.12,21.63,21.02,21.61,1091154,0.0,1.0
2021-08-16,20.8,20.95,20.27,20.61,1367229,20.8,20.95,20.27,20.61,1367229,0.0,1.0
2021-08-17,20.23,20.56,19.88,20.35,1138735,20.23,20.56,19.88,20.35,1138735,0.0,1.0
2021-08-18,20.55,20.95,19.935,20.23,1446873,20.55,20.95,19.935,20.23,1446873,0.0,1.0
2021-08-19,19.9,20.35,19.61,20.17,1383060,19.9,20.35,19.61,20.17,1383060,0.0,1.0
2021-08-20,20.21,20.24,19.55,19.66,1134126,20.21,20.24,19.55,19.66,1134126,0.0,1.0
2021-08-23,20.85,20.98,20.35,20.35,1379726,20.85,20.98,20.35,20.35,1379726,0.0,1.0
2021-08-24,21.75,21.9,21.23,21.25,2369143,21.75,21.9,21.23,21.25,2369143,0.0,1.0
2021-08-25,22.06,22.23,21.57,22.11,2109431,22.06,22.23,21.57,22.11,2109431,0.0,1.0
2021-08-26,21.48,22.22,21.24,21.85,1251351,21.48,22.22,21.24,21.85,1251351,0.0,1.0
2021-08-27,22.18,22.36,21.5,21.5,1377222,22.18,22.36,21.5,21.5,1377222,0.0,1.0
2021-08-30,21.56,22.34,21.5,22.31,1034919,21.56,22.34,21.5,22.31,1034919,0.0,1.0
2021-08-31,21.98,22.0617,21.51,21.53,1266276,21.98,22.0617,21.51,21.53,1266276,0.0,1.0
2021-09-01,21.51,22.28,21.39,22.17,1415548,21.51,22.28,21.39,22.17,1415548,0.0,1.0
2021-09-02,21.93,22.37,21.2499,21.67,1653882,21.93,22.37,21.2499,21.67,1653882,0.0,1.0
2021-09-03,21.12,21.99,20.83,21.75,1496997,21.12,21.99,20.83,21.75,1496997,0.0,1.0
2021-09-07,21.52,21.585,20.81,20.9,1304700,21.52,21.585,20.81,20.9,1304700,0.0,1.0
2021-09-08,20.89,21.86,20.86,21.68,1499350,20.89,21.86,20.86,21.68,1499350,0.0,1.0
2021-09-09,21.22,21.62,20.72,20.76,1760123,21.22,21.62,20.72,20.76,1760123,0.0,1.0
2021-09-10,20.72,21.42,20.72,21.4,1305741,20.72,21.42,20.72,21.4,1305741,0.0,1.0
2021-09-13,21.29,21.44,20.4,21.08,1628521,21.29,21.44,20.4,21.08,1628521,0.0,1.0
2021-09-14,20.86,21.46,20.775,21.26,1033229,20.86,21.46,20.775,21.26,1033229,0.0,1.0
2021-09-15,21.1,21.12,20.42,20.66,963880,21.1,21.12,20.42,20.66,963880,0.0,1.0
2021-09-16,21.13,21.37,20.92,21.06,762501,21.13,21.37,20.92,21.06,762501,0.0,1.0
2021-09-17,21.43,21.72,21.25,21.32,1205510,21.43,21.72,21.25,21.32,1205510,0.0,1.0
2021-09-20,21.29,21.47,20.77,21.39,1681208,21.29,21.47,20.77,21.39,1681208,0.0,1.0
2021-09-21,21.14,21.78,21.07,21.63,1482507,21.14,21.78,21.07,21.63,1482507,0.0,1.0
2021-09-22,21.74,22.045,21.42,21.49,1347426,21.74,22.045,21.42,21.49,1347426,0.0,1.0
2021-09-23,22.61,22.96,22.06,22.12,3088590,22.61,22.96,22.06,22.12,3088590,0.0,1.0
2021-09-24,23.24,23.59,22.53,22.76,2165382,23.24,23.59,22.53,22.76,2165382,0.0,1.0
2021-09-27,24.14,24.89,23.77,23.84,2054966,24.14,24.89,23.77,23.84,2054966,0.0,1.0
2021-09-28,23.83,24.58,23.74,24.01,1311065,23.83,24.58,23.74,24.01,1311065,0.0,1.0
2021-09-29,23.38,24.1,23.34,24.09,1593385,23.38,24.1,23.34,24.09,1593385,0.0,1.0
2021-09-30,22.81,23.149,22.64,23.13,1374009,22.81,23.149,22.64,23.13,1374009,0.0,1.0
2021-10-01,23.82,24.16,23.42,23.7,1852424,23.82,24.16,23.42,23.7,1852424,0.0,1.0
2021-10-04,23.13,24.01,23.02,23.66,1738645,23.13,24.01,23.02,23.66,1738645,0.0,1.0
2021-10-05,23.3,23.82,23.15,23.42,1297293,23.3,23.82,23.15,23.42,1297293,0.0,1.0
2021-10-06,22.79,23.02,22.4001,22.75,1374882,22.79,23.02,22.4001,22.75,1374882,0.0,1.0
2021-10-07,22.42,23.1,22.39,22.99,1224680,22.42,23.1,22.39,22.99,1224680,0.0,1.0
2021-10-08,21.69,22.55,21.685,22.36,1326865,21.69,22.55,21.685,22.36,1326865,0.0,1.0
2021-10-11,21.67,22.2,21.38,21.59,1283365,21.67,22.2,21.38,21.59,1283365,0.0,1.0
2021-10-12,22.14,22.195,21.66,21.81,1259422,22.14,22.195,21.66,21.81,1259422,0.0,1.0
2021-10-13,21.72,22.19,21.66,22.18,1463571,21.72,22.19,21.66,22.18,1463571,0.0,1.0
2021-10-14,21.84,22.19,21.775,22.19,1129400,21.84,22.19,21.775,22.19,1129400,0.0,1.0
2021-10-15,21.9,22.42,21.85,22.13,949451,21.9,22.42,21.85,22.13,949451,0.0,1.0
2021-10-18,21.28,21.67,21.095,21.43,1898130,21.28,21.67,21.095,21.43,1898130,0.0,1.0
2021-10-19,20.6,21.155,20.58,21.1,1751099,20.6,21.155,20.58,21.1,1751099,0.0,1.0
2021-10-20,20.61,20.9,20.37,20.47,1365861,20.61,20.9,20.37,20.47,1365861,0.0,1.0
2021-10-21,20.69,21.03,20.52,20.66,1356194,20.69,21.03,20.52,20.66,1356194,0.0,1.0
2021-10-22,20.47,20.51,20.11,20.41,1232957,20.47,20.51,20.11,20.41,1232957,0.0,1.0
2021-10-25,20.24,20.35,20.0,20.06,1451824,20.24,20.35,20.0,20.06,1451824,0.0,1.0
2021-10-26,20.22,20.72,20.075,20.59,1577325,20.22,20.72,20.075,20.59,1577325,0.0,1.0
2021-10-27,20.04,20.349,20.02,20.31,1571564,20.04,20.349,20.02,20.31,1571564,0.0,1.0
2021-10-28,20.35,20.435,19.83,20.1,1551010,20.35,20.435,19.83,20.1,1551010,0.0,1.0
2021-10-29,20.5,20.75,20.14,20.27,1663196,20.5,20.75,20.14,20.27,1663196,0.0,1.0
2021-11-01,21.37,21.39,20.38,20.53,1842863,21.37,21.39,20.38,20.53,1842863,0.0,1.0
2021-11-02,21.2,21.31,20.845,21.26,1857984,21.2,21.31,20.845,21.26,1857984,0.0,1.0
2021-11-03,21.4,21.54,20.82,20.88,2201096,21.4,21.54,20.82,20.88,2201096,0.0,1.0
2021-11-04,21.18,21.69,21.045,21.56,1439018,21.18,21.69,21.045,21.56,1439018,0.0,1.0
2021-11-05,22.97,23.29,22.312,22.5,2863827,22.97,23.29,22.312,22.5,2863827,0.0,1.0
2021-11-08,22.62,22.985,22.48,22.6,2953541,22.62,22.985,22.48,22.6,2953541,0.0,1.0
2021-11-09,22.34,22.64,21.975,22.64,1391644,22.34,22.64,21.975,22.64,1391644,0.0,1.0
2021-11-10,21.65,22.42,21.5,21.85,1491969,21.65,22.42,21.5,21.85,1491969,0.0,1.0
2021-11-11,21.14,21.72,21.13,21.47,1112111,21.14,21.72,21.13,21.47,1112111,0.0,1.0
2021-11-12,20.54,21.04,20.305,20.97,1505836,20.54,21.04,20.305,20.97,1505836,0.0,1.0
2021-11-15,20.49,20.85,20.38,20.61,1477147,20.49,20.85,20.38,20.61,1477147,0.0,1.0
2021-11-16,19.87,20.43,19.705,20.43,1989221,19.87,20.43,19.705,20.43,1989221,0.0,1.0
2021-11-17,19.65,20.05,19.335,19.89,1892943,19.65,20.05,19.335,19.89,1892943,0.0,1.0
2021-11-18,19.41,19.95,19.09,19.9,1809004,19.41,19.95,19.09,19.9,1809004,0.0,1.0
2021-11-19,18.85,19.26,18.37,18.78,2823620,18.85,19.26,18.37,18.78,2823620,0.0,1.0
2021-11-22,18.75,19.18,18.53,18.83,1898273,18.75,19.18,18.53,18.83,1898273,0.0,1.0
2021-11-23,18.62,19.17,18.535,18.96,1609186,18.62,19.17,18.535,18.96,1609186,0.0,1.0
2021-11-24,18.58,18.975,18.26,18.38,1163208,18.58,18.975,18.26,18.38,1163208,0.0,1.0
2021-11-26,16.48,16.69,15.9005,16.35,3935479,16.48,16.69,15.9005,16.35,3935479,0.0,1.0
2021-11-29,16.71,17.58,16.27,17.2,2573400,16.71,17.58,16.27,17.2,2573400,0.0,1.0
2021-11-30,16.19,16.48,15.71,16.34,3483795,16.19,16.48,15.71,16.34,3483795,0.0,1.0
2021-12-01,15.21,16.99,15.16,16.73,4884503,15.21,16.99,15.16,16.73,4884503,0.0,1.0
2021-12-02,16.55,16.6381,15.23,15.5,4516243,16.55,16.6381,15.23,15.5,4516243,0.0,1.0
2021-12-03,15.91,16.48,15.64,16.48,3775063,15.91,16.48,15.64,16.48,3775063,0.0,1.0
2021-12-06,17.11,17.605,16.13,16.23,4498948,17.11,17.605,16.13,16.23,4498948,0.0,1.0
2021-12-07,17.1,17.68,16.945,17.38,3387073,17.1,17.68,16.945,17.38,3387073,0.0,1.0
2021-12-08,17.91,18.32,17.04,17.12,3878302,17.91,18.32,17.04,17.12,3878302,0.0,1.0
2021-12-09,17.6,17.925,17.3,17.41,2216945,17.6,17.925,17.3,17.41,2216945,0.0,1.0
2021-12-10,17.73,17.75,17.145,17.53,1986748,17.73,17.75,17.145,17.53,1986748,0.0,1.0
2021-12-13,16.8,17.19,16.435,16.99,3183292,16.8,17.19,16.435,16.99,3183292,0.0,1.0
2021-12-14,16.66,17.24,16.47,16.5,2940459,16.66,17.24,16.47,16.5,2940459,0.0,1.0
2021-12-15,16.37,16.53,15.775,16.465,3614239,16.37,16.53,15.775,16.465,3614239,0.0,1.0
2021-12-16,16.08,16.69,15.995,16.44,4057635,16.08,16.69,15.995,16.44,4057635,0.0,1.0
2021-12-17,16.71,16.895,15.98,16.22,2708493,16.71,16.895,15.98,16.22,2708493,0.0,1.0
2021-12-20,17.23,17.53,16.13,16.18,3219713,17.23,17.53,16.13,16.18,3219713,0.0,1.0
2021-12-21,18.78,18.91,17.66,17.72,3063268,18.78,18.91,17.66,17.72,3063268,0.0,1.0
2021-12-22,19.37,19.565,18.35,18.86,2765954,19.37,19.565,18.35,18.86,2765954,0.0,1.0
2021-12-23,19.53,19.9,19.2,19.73,2854259,19.53,19.9,19.2,19.73,2854259,0.0,1.0
2021-12-27,19.25,19.36,18.47,18.74,1483022,19.25,19.36,18.47,18.74,1483022,0.0,1.0
2021-12-28,19.24,19.97,18.82,18.93,1858404,19.24,19.97,18.82,18.93,1858404,0.0,1.0
2021-12-29,19.11,19.21,18.725,19.03,1671504,19.11,19.21,18.725,19.03,1671504,0.0,1.0
2021-12-30,18.81,19.72,18.66,19.07,3127697,18.81,19.72,18.66,19.07,3127697,0.0,1.0
2021-12-31,18.49,19.03,18.41,18.75,1344600,18.49,19.03,18.41,18.75,1344600,0.0,1.0
2022-01-03,19.58,19.89,18.83,18.86,2052004,19.58,19.89,18.83,18.86,2052004,0.0,1.0
2022-01-04,20.08,20.6,19.895,20.31,3562199,20.08,20.6,19.895,20.31,3562199,0.0,1.0
2022-01-05,19.6,20.49,19.49,20.23,2342114,19.6,20.49,19.49,20.23,2342114,0.0,1.0
2022-01-06,19.52,20.29,19.47,19.93,2563135,19.52,20.29,19.47,19.93,2563135,0.0,1.0
2022-01-07,20.17,20.53,19.57,19.73,2306934,20.17,20.53,19.57,19.73,2306934,0.0,1.0
2022-01-10,19.78,20.41,19.39,20.28,2235692,19.78,20.41,19.39,20.28,2235692,0.0,1.0
2022-01-11,20.25,20.44,19.55,19.7,1798492,20.25,20.44,19.55,19.7,1798492,0.0,1.0
2022-01-12,20.4,20.59,20.05,20.38,1655965,20.4,20.59,20.05,20.38,1655965,0.0,1.0
2022-01-13,20.93,21.285,20.47,20.5,2067977,20.93,21.285,20.47,20.5,2067977,0.0,1.0
2022-01-14,21.02,21.03,20.4273,20.73,1802680,21.02,21.03,20.4273,20.73,1802680,0.0,1.0
2022-01-18,20.19,20.83,20.15,20.59,1850393,20.19,20.83,20.15,20.59,1850393,0.0,1.0
2022-01-19,19.6,20.19,19.56,20.19,1739366,19.6,20.19,19.56,20.19,1739366,0.0,1.0
2022-01-20,19.23,20.25,19.17,19.6,1667783,19.23,20.25,19.17,19.6,1667783,0.0,1.0
2022-01-21,18.42,19.0999,18.345,19.05,2436192,18.42,19.0999,18.345,19.05,2436192,0.0,1.0
2022-01-24,18.16,18.18,16.865,17.72,3942679,18.16,18.18,16.865,17.72,3942679,0.0,1.0
2022-01-25,18.53,18.71,17.55,17.74,2928844,18.53,18.71,17.55,17.74,2928844,0.0,1.0
2022-01-26,18.69,19.41,18.47,18.92,2792246,18.69,19.41,18.47,18.92,2792246,0.0,1.0
2022-01-27,17.64,19.095,17.505,18.88,3412601,17.64,19.095,17.505,18.88,3412601,0.0,1.0
2022-01-28,17.56,17.81,16.85,17.76,3278215,17.56,17.81,16.85,17.76,3278215,0.0,1.0
2022-01-31,18.42,18.48,16.95,17.42,3855780,18.42,18.48,16.95,17.42,3855780,0.0,1.0
2022-02-01,19.47,19.57,18.55,18.62,3615383,19.47,19.57,18.55,18.62,3615383,0.0,1.0
2022-02-02,19.35,19.68,18.95,19.185,2776718,19.35,19.68,18.95,19.185,2776718,0.0,1.0
2022-02-03,18.78,19.32,18.78,19.0,1781012,18.78,19.32,18.78,19.0,1781012,0.0,1.0
2022-02-04,18.5,18.68,18.13,18.42,2607196,18.5,18.68,18.13,18.42,2607196,0.0,1.0
2022-02-07,19.83,20.0,18.65,18.67,2931306,19.83,20.0,18.65,18.67,2931306,0.0,1.0
2022-02-08,20.82,20.84,19.83,20.02,2852462,20.82,20.84,19.83,20.02,2852462,0.0,1.0
2022-02-09,21.49,21.59,21.025,21.08,2805614,21.49,21.59,21.025,21.08,2805614,0.0,1.0
2022-02-10,21.46,22.12,21.06,21.22,2844584,21.46,22.12,21.06,21.22,2844584,0.0,1.0
2022-02-11,20.61,21.9901,20.5,21.59,3786095,20.61,21.9901,20.5,21.59,3786095,0.0,1.0
2022-02-14,19.94,21.02,19.84,20.51,3192340,19.94,21.02,19.84,20.51,3192340,0.0,1.0
2022-02-15,21.3,21.375,20.65,20.76,2663342,21.3,21.375,20.65,20.76,2663342,0.0,1.0
2022-02-16,21.62,21.97,21.15,21.25,3249732,21.62,21.97,21.15,21.25,3249732,0.0,1.0
2022-02-17,20.76,21.48,20.635,21.29,1778219,20.76,21.48,20.635,21.29,1778219,0.0,1.0
2022-02-18,20.45,21.04,20.305,20.68,2433348,20.45,21.04,20.305,20.68,2433348,0.0,1.0
2022-02-22,19.79,20.48,19.64,19.96,3273331,19.79,20.48,19.64,19.96,3273331,0.0,1.0
2022-02-23,18.8,20.31,18.785,20.16,3330888,18.8,20.31,18.785,20.16,3330888,0.0,1.0
2022-02-24,19.0,19.07,17.465,17.65,4701521,19.0,19.07,17.465,17.65,4701521,0.0,1.0
2022-02-25,19.64,19.74,18.87,19.2,3173797,19.64,19.74,18.87,19.2,3173797,0.0,1.0
2022-02-28,18.77,19.25,18.44,19.12,4335676,18.77,19.25,18.44,19.12,4335676,0.0,1.0
2022-03-01,17.34,18.45,17.115,18.42,4156167,17.34,18.45,17.115,18.42,4156167,0.0,1.0
2022-03-02,17.71,18.09,17.38,17.68,3528374,17.71,18.09,17.38,17.68,3528374,0.0,1.0
2022-03-03,16.93,18.26,16.84,17.93,2823441,16.93,18.26,16.84,17.93,2823441,0.0,1.0
2022-03-04,15.86,16.63,15.68,16.36,4683269,15.86,16.63,15.68,16.36,4683269,0.0,1.0
2022-03-07,14.25,16.04,14.24,15.86,5125944,14.25,16.04,14.24,15.86,5125944,0.0,1.0
2022-03-08,14.74,15.33,13.89,14.48,5378523,14.74,15.33,13.89,14.48,5378523,0.0,1.0
2022-03-09,16.09,16.48,15.71,15.73,4763577,16.09,16.48,15.71,15.73,4763577,0.0,1.0
2022-03-10,16.33,16.87,15.62,15.7,4340385,16.33,16.87,15.62,15.7,4340385,0.0,1.0
2022-03-11,16.04,16.78,16.02,16.67,2718267,16.04,16.78,16.02,16.67,2718267,0.0,1.0
2022-03-14,15.95,16.64,15.76,16.15,3347397,15.95,16.64,15.76,16.15,3347397,0.0,1.0
2022-03-15,16.79,16.94,16.23,16.23,3501648,16.79,16.94,16.23,16.23,3501648,0.0,1.0
2022-03-16,18.07,18.105,16.9,17.08,5119426,18.07,18.105,16.9,17.08,5119426,0.0,1.0
2022-03-17,17.74,17.75,17.03,17.41,2991195,17.74,17.75,17.03,17.41,2991195,0.0,1.0
2022-03-18,17.97,18.04,17.26,17.29,3039388,17.97,18.04,17.26,17.29,3039388,0.0,1.0
2022-03-21,17.49,17.71,17.18,17.71,2449164,17.49,17.71,17.18,17.71,2449164,0.0,1.0
2022-03-22,17.56,17.82,17.03,17.25,2522117,17.56,17.82,17.03,17.25,2522117,0.0,1.0
2022-03-23,16.86,17.48,16.83,17.36,1762122,16.86,17.48,16.83,17.36,1762122,0.0,1.0
2022-03-24,16.99,17.0,16.425,16.8,2572237,16.99,17.0,16.425,16.8,2572237,0.0,1.0
2022-03-25,16.84,17.115,16.715,16.87,4151409,16.84,17.115,16.715,16.87,4151409,0.0,1.0
2022-03-28,17.71,17.73,16.97,17.1,2552950,17.71,17.73,16.97,17.1,2552950,0.0,1.0
2022-03-29,18.17,18.6,18.0,18.24,2475256,18.17,18.6,18.0,18.24,2475256,0.0,1.0
2022-03-30,17.75,18.115,17.675,17.8,2759805,17.75,18.115,17.675,17.8,2759805,0.0,1.0
2022-03-31,18.27,18.535,17.62,17.715,3707845,18.27,18.535,17.62,17.715,3707845,0.0,1.0
2022-04-01,18.25,18.52,17.945,18.42,2585504,18.25,18.52,17.945,18.42,2585504,0.0,1.0
2022-04-04,17.97,18.12,17.62,18.06,2059265,17.97,18.12,17.62,18.06,2059265,0.0,1.0
2022-04-05,18.46,19.52,18.35,18.95,4039678,18.46,19.52,18.35,18.95,4039678,0.0,1.0
2022-04-06,17.42,18.165,17.26,18.14,3087107,17.42,18.165,17.26,18.14,3087107,0.0,1.0
2022-04-07,17.16,17.41,16.565,17.41,3222964,17.16,17.41,16.565,17.41,3222964,0.0,1.0
2022-04-08,16.81,17.14,16.58,17.0,2097090,16.81,17.14,16.58,17.0,2097090,0.0,1.0
2022-04-11,17.03,17.45,16.555,16.68,2777053,17.03,17.45,16.555,16.68,2777053,0.0,1.0
2022-04-12,16.99,17.395,16.86,17.22,2085003,16.99,17.395,16.86,17.22,2085003,0.0,1.0
2022-04-13,17.86,17.985,17.22,17.22,2189816,17.86,17.985,17.22,17.22,2189816,0.0,1.0
2022-04-14,18.03,18.425,17.935,18.05,1756760,18.03,18.425,17.935,18.05,1756760,0.0,1.0
2022-04-18,17.61,18.04,17.5,17.84,1345862,17.61,18.04,17.5,17.84,1345862,0.0,1.0
2022-04-19,18.3,18.415,17.58,17.6,2370540,18.3,18.415,17.58,17.6,2370540,0.0,1.0
2022-04-20,18.06,18.6,18.04,18.24,2272769,18.06,18.6,18.04,18.24,2272769,0.0,1.0
2022-04-21,17.88,18.91,17.79,18.77,2337134,17.88,18.91,17.79,18.77,2337134,0.0,1.0
2022-04-22,17.2,17.98,17.14,17.8,2446698,17.2,17.98,17.14,17.8,2446698,0.0,1.0
2022-04-25,17.2,17.22,16.74,17.0,3106341,17.2,17.22,16.74,17.0,3106341,0.0,1.0
2022-04-26,15.97,17.22,15.96,17.12,2874397,15.97,17.22,15.96,17.12,2874397,0.0,1.0
2022-04-27,15.92,16.36,15.69,16.01,2745108,15.92,16.36,15.69,16.01,2745108,0.0,1.0
2022-04-28,16.27,16.43,15.63,16.19,2204987,16.27,16.43,15.63,16.19,2204987,0.0,1.0
2022-04-29,15.79,16.63,15.75,16.23,2106712,15.79,16.63,15.75,16.23,2106712,0.0,1.0
2022-05-02,15.83,15.96,15.295,15.77,2240291,15.83,15.96,15.295,15.77,2240291,0.0,1.0
2022-05-03,16.16,16.325,15.75,16.15,3049109,16.16,16.325,15.75,16.15,3049109,0.0,1.0
2022-05-04,16.35,16.36,15.4,16.04,2754320,16.35,16.36,15.4,16.04,2754320,0.0,1.0
2022-05-05,15.15,16.16,14.98,15.92,3616902,15.15,16.16,14.98,15.92,3616902,0.0,1.0
2022-05-06,14.64,15.145,14.31,15.02,3335325,14.64,15.145,14.31,15.02,3335325,0.0,1.0
2022-05-09,13.06,14.33,13.0,14.29,4004427,13.06,14.33,13.0,14.29,4004427,0.0,1.0
2022-05-10,13.16,13.83,12.815,13.64,3568517,13.16,13.83,12.815,13.64,3568517,0.0,1.0
2022-05-11,12.65,13.71,12.635,13.31,4005637,12.65,13.71,12.635,13.31,4005637,0.0,1.0
2022-05-12,12.36,12.89,11.93,12.42,4881045,12.36,12.89,11.93,12.42,4881045,0.0,1.0
2022-05-13,13.31,13.52,12.61,12.61,3070774,13.31,13.52,12.61,12.61,3070774,0.0,1.0
2022-05-16,13.15,13.5,13.0924,13.31,2791763,13.15,13.5,13.0924,13.31,2791763,0.0,1.0
2022-05-17,13.85,13.95,13.39,13.54,2397734,13.85,13.95,13.39,13.54,2397734,0.0,1.0
2022-05-18,12.89,13.75,12.75,13.49,3228866,12.89,13.75,12.75,13.49,3228866,0.0,1.0
2022-05-19,12.65,12.95,12.55,12.66,3277888,12.65,12.95,12.55,12.66,3277888,0.0,1.0
2022-05-20,12.23,12.955,11.84,12.81,3270400,12.23,12.955,11.84,12.81,3270400,0.0,1.0
2022-05-23,12.23,12.32,11.74,12.22,3196516,12.23,12.32,11.74,12.22,3196516,0.0,1.0
2022-05-24,10.95,11.98,10.775,11.96,4207657,10.95,11.98,10.775,11.96,4207657,0.0,1.0
2022-05-25,11.37,11.465,10.81,10.85,2883499,11.37,11.465,10.81,10.85,2883499,0.0,1.0
2022-05-26,12.28,12.49,11.45,11.47,2583858,12.28,12.49,11.45,11.47,2583858,0.0,1.0
2022-05-27,12.94,12.94,12.36,12.36,2358141,12.94,12.94,12.36,12.36,2358141,0.0,1.0
2022-05-31,12.86,13.1,12.71,12.82,2547159,12.86,13.1,12.71,12.82,2547159,0.0,1.0
2022-06-01,12.5,13.1088,12.205,12.93,2516079,12.5,13.1088,12.205,12.93,2516079,0.0,1.0
2022-06-02,13.05,13.06,12.45,12.5,1723689,13.05,13.06,12.45,12.5,1723689,0.0,1.0
2022-06-03,12.58,12.9,12.44,12.7,1458483,12.58,12.9,12.44,12.7,1458483,0.0,1.0
2022-06-06,12.72,12.88,12.45,12.78,1850379,12.72,12.88,12.45,12.78,1850379,0.0,1.0
2022-06-07,12.88,12.89,12.34,12.48,1411670,12.88,12.89,12.34,12.48,1411670,0.0,1.0
2022-06-08,11.97,12.56,11.97,12.33,3835059,11.97,12.56,11.97,12.33,3835059,0.0,1.0
2022-06-09,10.84,11.86,10.831,11.85,3912326,10.84,11.86,10.831,11.85,3912326,0.0,1.0
2022-06-10,10.16,11.06,10.15,10.6,4060289,10.16,11.06,10.15,10.6,4060289,0.0,1.0
2022-06-13,9.08,9.65,9.005,9.61,4685681,9.08,9.65,9.005,9.61,4685681,0.0,1.0
2022-06-14,8.69,9.23,8.59,9.0,4764739,8.69,9.23,8.59,9.0,4764739,0.0,1.0
2022-06-15,9.0,9.19,8.725,8.82,5216789,9.0,9.19,8.725,8.82,5216789,0.0,1.0
2022-06-16,7.99,8.65,7.945,8.63,4079402,7.99,8.65,7.945,8.63,4079402,0.0,1.0
2022-06-17,8.74,8.795,8.01,8.2,3176875,8.74,8.795,8.01,8.2,3176875,0.0,1.0
2022-06-21,8.76,8.93,8.621,8.81,3232162,8.76,8.93,8.621,8.81,3232162,0.0,1.0
2022-06-22,8.76,8.979,8.44,8.52,2873438,8.76,8.979,8.44,8.52,2873438,0.0,1.0
2022-06-23,8.76,8.84,8.425,8.7,2853297,8.76,8.84,8.425,8.7,2853297,0.0,1.0
2022-06-24,9.86,9.86,8.69,8.91,3700359,9.86,9.86,8.69,8.91,3700359,0.0,1.0
2022-06-27,9.61,9.81,9.29,9.76,3455839,9.61,9.81,9.29,9.76,3455839,0.0,1.0
2022-06-28,9.41,10.02,9.385,9.5,3231132,9.41,10.02,9.385,9.5,3231132,0.0,1.0
2022-06-29,8.12,8.69,7.88,8.61,5932801,8.12,8.69,7.88,8.61,5932801,0.0,1.0
2022-06-30,7.9,8.055,7.43,7.86,4845997,7.9,8.055,7.43,7.86,4845997,0.0,1.0
2022-07-01,8.14,8.215,7.81,7.84,5348768,8.14,8.215,7.81,7.84,5348768,0.0,1.0
2022-07-05,8.49,8.525,7.4778,7.8,5874244,8.49,8.525,7.4778,7.8,5874244,0.0,1.0
2022-07-06,8.0,8.62,7.93,8.39,4100940,8.0,8.62,7.93,8.39,4100940,0.0,1.0
2022-07-07,8.46,8.55,8.1,8.1,3761354,8.46,8.55,8.1,8.1,3761354,0.0,1.0
2022-07-08,8.22,8.56,8.13,8.39,3160945,8.22,8.56,8.13,8.39,3160945,0.0,1.0
2022-07-11,7.73,8.16,7.72,8.13,2427891,7.73,8.16,7.72,8.13,2427891,0.0,1.0
2022-07-12,8.21,8.335,7.66,7.66,4967938,8.21,8.335,7.66,7.66,4967938,0.0,1.0
2022-07-13,8.12,8.1892,7.75,7.81,2750088,8.12,8.1892,7.75,7.81,2750088,0.0,1.0
2022-07-14,7.85,8.0372,7.77,7.89,2775370,7.85,8.0372,7.77,7.89,2775370,0.0,1.0
2022-07-15,8.31,8.31,7.86,8.06,2601094,8.31,8.31,7.86,8.06,2601094,0.0,1.0
2022-07-18,8.66,9.04,8.47,8.47,4640941,8.66,9.04,8.47,8.47,4640941,0.0,1.0
2022-07-19,9.16,9.22,8.88,8.93,3476140,9.16,9.22,8.88,8.93,3476140,0.0,1.0
2022-07-20,9.66,9.7,9.05,9.08,3985020,9.66,9.7,9.05,9.08,3985020,0.0,1.0
2022-07-21,8.74,8.77,8.385,8.54,3883900,8.74,8.77,8.385,8.54,3883900,0.0,1.0
2022-07-22,8.23,8.84,8.14,8.76,2873630,8.23,8.84,8.14,8.76,2873630,0.0,1.0
2022-07-25,8.14,8.24,7.87,8.19,2565888,8.14,8.24,7.87,8.19,2565888,0.0,1.0
2022-07-26,7.62,8.02,7.6,7.99,3064752,7.62,8.02,7.6,7.99,3064752,0.0,1.0
2022-07-27,7.94,7.99,7.615,7.9,3271853,7.94,7.99,7.615,7.9,3271853,0.0,1.0
2022-07-28,8.19,8.4,7.7,8.01,2829878,8.19,8.4,7.7,8.01,2829878,0.0,1.0
2022-07-29,8.18,8.25,7.91,8.16,1653167,8.18,8.25,7.91,8.16,1653167,0.0,1.0
2022-08-01,8.09,8.125,7.74,8.03,2699142,8.09,8.125,7.74,8.03,2699142,0.0,1.0
2022-08-02,8.49,8.715,7.82,7.85,4459273,8.49,8.715,7.82,7.85,4459273,0.0,1.0
2022-08-03,8.9,8.925,8.57,8.59,3510672,8.9,8.925,8.57,8.59,3510672,0.0,1.0
2022-08-04,8.9,9.04,8.7201,8.89,2670344,8.9,9.04,8.7201,8.89,2670344,0.0,1.0
2022-08-05,8.92,9.15,8.61,8.66,2955993,8.92,9.15,8.61,8.66,2955993,0.0,1.0
2022-08-08,9.12,9.505,9.09,9.1,2529934,9.12,9.505,9.09,9.1,2529934,0.0,1.0
2022-08-09,8.57,8.88,8.4134,8.83,2677656,8.57,8.88,8.4134,8.83,2677656,0.0,1.0
2022-08-10,9.42,9.6659,8.95,8.95,3139029,9.42,9.6659,8.95,8.95,3139029,0.0,1.0
2022-08-11,9.6,10.0,9.53,9.91,2196681,9.6,10.0,9.53,9.91,2196681,0.0,1.0
2022-08-12,9.75,9.815,9.525,9.74,1776083,9.75,9.815,9.525,9.74,1776083,0.0,1.0
2022-08-15,9.75,9.815,9.495,9.56,1683776,9.75,9.815,9.495,9.56,1683776,0.0,1.0
2022-08-16,10.15,10.28,9.47,9.63,2500063,10.15,10.28,9.47,9.63,2500063,0.0,1.0
2022-08-17,9.62,9.9,9.462,9.9,2401800,9.62,9.9,9.462,9.9,2401800,0.0,1.0
2022-08-18,9.5,9.55,9.26,9.55,1723731,9.5,9.55,9.26,9.55,1723731,0.0,1.0
2022-08-19,8.93,9.255,8.79,9.15,2248198,8.93,9.255,8.79,9.15,2248198,0.0,1.0
2022-08-22,8.46,8.67,8.425,8.57,2029064,8.46,8.67,8.425,8.57,2029064,0.0,1.0
2022-08-23,8.59,8.75,8.52,8.53,1823552,8.59,8.75,8.52,8.53,1823552,0.0,1.0
2022-08-24,9.0,9.0573,8.47,8.47,2694455,9.0,9.0573,8.47,8.47,2694455,0.0,1.0
2022-08-25,9.39,9.51,9.125,9.18,2447700,9.39,9.51,9.125,9.18,2447700,0.0,1.0
2022-08-26,8.9,9.62,8.8812,9.39,2448708,8.9,9.62,8.8812,9.39,2448708,0.0,1.0
2022-08-29,8.8,8.96,8.63,8.71,1476333,8.8,8.96,8.63,8.71,1476333,0.0,1.0
2022-08-30,8.71,9.2,8.535,8.96,2041575,8.71,9.2,8.535,8.96,2041575,0.0,1.0
2022-08-31,8.47,8.9,8.47,8.86,2045052,8.47,8.9,8.47,8.86,2045052,0.0,1.0
2022-09-01,8.34,8.34,7.98,8.25,2370025,8.34,8.34,7.98,8.25,2370025,0.0,1.0
2022-09-02,8.38,8.65,8.29,8.55,2014822,8.38,8.65,8.29,8.55,2014822,0.0,1.0
2022-09-06,8.43,8.66,8.18,8.51,1773146,8.43,8.66,8.18,8.51,1773146,0.0,1.0
2022-09-07,8.77,8.79,8.36,8.36,1872452,8.77,8.79,8.36,8.36,1872452,0.0,1.0
2022-09-08,8.97,8.98,8.475,8.51,2055635,8.97,8.98,8.475,8.51,2055635,0.0,1.0
2022-09-09,9.27,9.35,9.11,9.15,1489291,9.27,9.35,9.11,9.15,1489291,0.0,1.0
2022-09-12,9.45,9.61,9.275,9.41,1590897,9.45,9.61,9.275,9.41,1590897,0.0,1.0
2022-09-13,9.08,9.3,8.87,8.96,1985961,9.08,9.3,8.87,8.96,1985961,0.0,1.0
2022-09-14,9.33,9.35,8.8,8.97,2199750,9.33,9.35,8.8,8.97,2199750,0.0,1.0
2022-09-15,9.66,9.89,9.23,9.23,2780770,9.66,9.89,9.23,9.23,2780770,0.0,1.0
2022-09-16,9.51,9.535,9.23,9.44,2665648,9.51,9.535,9.23,9.44,2665648,0.0,1.0
2022-09-19,9.52,9.815,9.38,9.4,1336878,9.52,9.815,9.38,9.4,1336878,0.0,1.0
2022-09-20,9.19,9.68,9.18,9.59,1994441,9.19,9.68,9.18,9.59,1994441,0.0,1.0
2022-09-21,8.58,9.09,8.57,9.05,2949400,8.58,9.09,8.57,9.05,2949400,0.0,1.0
2022-09-22,8.5,8.74,8.29,8.59,3488008,8.5,8.74,8.29,8.59,3488008,0.0,1.0
2022-09-23,7.86,8.19,7.67,8.05,3176430,7.86,8.19,7.67,8.05,3176430,0.0,1.0
2022-09-26,7.77,8.2,7.76,7.8,3028258,7.77,8.2,7.76,7.8,3028258,0.0,1.0
2022-09-27,8.05,8.33,7.885,8.02,2206968,8.05,8.33,7.885,8.02,2206968,0.0,1.0
2022-09-28,8.55,8.58,7.96,8.02,2126949,8.55,8.58,7.96,8.02,2126949,0.0,1.0
2022-09-29,8.04,8.415,7.935,8.38,2611633,8.04,8.415,7.935,8.38,2611633,0.0,1.0
2022-09-30,6.19,7.64,6.19,7.53,4968069,6.19,7.64,6.19,7.53,4968069,0.0,1.0
2022-10-03,6.0,6.27,5.8,6.26,3298620,6.0,6.27,5.8,6.26,3298620,0.0,1.0
2022-10-04,6.87,6.915,6.18,6.18,6751543,6.87,6.915,6.18,6.18,6751543,0.0,1.0
2022-10-05,6.55,6.7,6.355,6.6,4099961,6.55,6.7,6.355,6.6,4099961,0.0,1.0
2022-10-06,6.2,6.73,6.2,6.46,3428814,6.2,6.73,6.2,6.46,3428814,0.0,1.0
2022-10-07,6.0,6.19,5.84,6.08,3538401,6.0,6.19,5.84,6.08,3538401,0.0,1.0
2022-10-10,5.64,6.03,5.475,5.97,2774597,5.64,6.03,5.475,5.97,2774597,0.0,1.0
2022-10-11,5.87,5.96,5.43,5.66,3608390,5.87,5.96,5.43,5.66,3608390,0.0,1.0
2022-10-12,6.46,6.52,5.775,5.82,4648949,6.46,6.52,5.775,5.82,4648949,0.0,1.0
2022-10-13,6.31,6.465,6.05,6.16,5699659,6.31,6.465,6.05,6.16,5699659,0.0,1.0
2022-10-14,6.34,6.58,6.225,6.45,3867204,6.34,6.58,6.225,6.45,3867204,0.0,1.0
2022-10-17,6.46,6.605,6.375,6.49,2512169,6.46,6.605,6.375,6.49,2512169,0.0,1.0
2022-10-18,7.16,7.3,6.83,6.83,5526426,7.16,7.3,6.83,6.83,5526426,0.0,1.0
2022-10-19,6.86,7.225,6.8001,7.11,2695970,6.86,7.225,6.8001,7.11,2695970,0.0,1.0
2022-10-20,7.11,7.37,6.88,6.88,2458323,7.11,7.37,6.88,6.88,2458323,0.0,1.0
2022-10-21,7.3,7.32,6.94,7.05,1926847,7.3,7.32,6.94,7.05,1926847,0.0,1.0
2022-10-24,7.33,7.37,7.06,7.32,1789943,7.33,7.37,7.06,7.32,1789943,0.0,1.0
2022-10-25,7.72,7.77,7.33,7.34,1768474,7.72,7.77,7.33,7.34,1768474,0.0,1.0
2022-10-26,7.76,8.16,7.69,7.69,2216472,7.76,8.16,7.69,7.69,2216472,0.0,1.0
2022-10-27,7.75,8.03,7.73,7.88,1836367,7.75,8.03,7.73,7.88,1836367,0.0,1.0
2022-10-28,7.95,7.965,7.6,7.66,2206165,7.95,7.965,7.6,7.66,2206165,0.0,1.0
2022-10-31,8.06,8.23,7.895,8.15,3356680,8.06,8.23,7.895,8.15,3356680,0.0,1.0
2022-11-01,8.07,8.555,8.06,8.48,3679354,8.07,8.555,8.06,8.48,3679354,0.0,1.0
2022-11-02,7.74,8.255,7.7,8.07,4692336,7.74,8.255,7.7,8.07,4692336,0.0,1.0
2022-11-03,7.9,8.08,7.385,7.49,3619315,7.9,8.08,7.385,7.49,3619315,0.0,1.0
2022-11-04,8.03,8.315,7.905,8.12,2842139,8.03,8.315,7.905,8.12,2842139,0.0,1.0
2022-11-07,7.83,8.14,7.7,8.13,3726901,7.83,8.14,7.7,8.13,3726901,0.0,1.0
2022-11-08,8.16,8.2933,7.92,8.04,3208222,8.16,8.2933,7.92,8.04,3208222,0.0,1.0
2022-11-09,7.68,8.09,7.665,8.07,1938295,7.68,8.09,7.665,8.07,1938295,0.0,1.0
2022-11-10,8.75,8.79,8.18,8.19,3301080,8.75,8.79,8.18,8.19,3301080,0.0,1.0
2022-11-11,9.27,9.3979,8.815,9.21,3834913,9.27,9.3979,8.815,9.21,3834913,0.0,1.0
2022-11-14,9.51,9.66,9.225,9.41,3379706,9.51,9.66,9.225,9.41,3379706,0.0,1.0
2022-11-15,10.04,10.28,9.85,9.92,3069773,10.04,10.28,9.85,9.92,3069773,0.0,1.0
2022-11-16,8.67,8.86,8.56,8.82,3121571,8.67,8.86,8.56,8.82,3121571,0.0,1.0
2022-11-17,8.6,8.645,8.27,8.48,2017990,8.6,8.645,8.27,8.48,2017990,0.0,1.0
2022-11-18,8.52,8.77,8.47,8.74,1987697,8.52,8.77,8.47,8.74,1987697,0.0,1.0
2022-11-21,8.4,8.56,8.23,8.45,2066334,8.4,8.56,8.23,8.45,2066334,0.0,1.0
2022-11-22,8.51,8.595,8.275,8.4,1712797,8.51,8.595,8.275,8.4,1712797,0.0,1.0
2022-11-23,8.76,8.8,8.45,8.51,1128319,8.76,8.8,8.45,8.51,1128319,0.0,1.0
2022-11-25,8.78,8.93,8.7,8.77,954841,8.78,8.93,8.7,8.77,954841,0.0,1.0
2022-11-28,8.43,8.78,8.39,8.65,1336388,8.43,8.78,8.39,8.65,1336388,0.0,1.0
2022-11-29,8.76,8.805,8.43,8.44,1595124,8.76,8.805,8.43,8.44,1595124,0.0,1.0
2022-11-30,8.94,8.96,8.51,8.85,1746429,8.94,8.96,8.51,8.85,1746429,0.0,1.0
2022-12-01,8.95,9.235,8.85,8.85,1864822,8.95,9.235,8.85,8.85,1864822,0.0,1.0
2022-12-02,8.92,8.965,8.47,8.67,1937183,8.92,8.965,8.47,8.67,1937183,0.0,1.0
2022-12-05,8.66,9.145,8.61,8.77,1985499,8.66,9.145,8.61,8.77,1985499,0.0,1.0
2022-12-06,8.34,8.72,8.2,8.68,1675999,8.34,8.72,8.2,8.68,1675999,0.0,1.0
2022-12-07,8.01,8.355,7.985,8.23,1775952,8.01,8.355,7.985,8.23,1775952,0.0,1.0
2022-12-08,8.12,8.29,8.04,8.04,1366185,8.12,8.29,8.04,8.04,1366185,0.0,1.0
2022-12-09,8.0,8.21,7.995,8.11,1318492,8.0,8.21,7.995,8.11,1318492,0.0,1.0
2022-12-12,8.09,8.09,7.71,7.88,1582901,8.09,8.09,7.71,7.88,1582901,0.0,1.0
2022-12-13,8.02,8.68,7.865,8.61,1824151,8.02,8.68,7.865,8.61,1824151,0.0,1.0
2022-12-14,7.98,8.135,7.79,7.92,2232060,7.98,8.135,7.79,7.92,2232060,0.0,1.0
2022-12-15,7.76,7.965,7.58,7.78,2568503,7.76,7.965,7.58,7.78,2568503,0.0,1.0
2022-12-16,7.5,7.745,7.445,7.55,1631335,7.5,7.745,7.445,7.55,1631335,0.0,1.0
2022-12-19,7.22,7.56,7.18,7.56,2281478,7.22,7.56,7.18,7.56,2281478,0.0,1.0
2022-12-20,7.21,7.36,7.06,7.06,2541568,7.21,7.36,7.06,7.06,2541568,0.0,1.0
2022-12-21,7.53,7.825,7.03,7.08,2841613,7.53,7.825,7.03,7.08,2841613,0.0,1.0
2022-12-22,7.01,7.52,6.79,7.46,3306378,7.01,7.52,6.79,7.46,3306378,0.0,1.0
2022-12-23,6.98,7.09,6.7419,7.01,1647463,6.98,7.09,6.7419,7.01,1647463,0.0,1.0
2022-12-27,6.86,7.035,6.745,6.92,1304165,6.86,7.035,6.745,6.92,1304165,0.0,1.0
2022-12-28,6.84,7.08,6.82,6.92,2001387,6.84,7.08,6.82,6.92,2001387,0.0,1.0
2022-12-29,7.21,7.21,6.87,6.89,1222181,7.21,7.21,6.87,6.89,1222181,0.0,1.0
2022-12-30,7.19,7.31,7.07,7.07,1274818,7.19,7.31,7.07,7.07,1274818,0.0,1.0
2023-01-03,7.09,7.42,7.035,7.36,2015640,7.09,7.42,7.035,7.36,2015640,0.0,1.0
2023-01-04,7.8,7.805,7.12,7.21,2429044,7.8,7.805,7.12,7.21,2429044,0.0,1.0
2023-01-05,7.95,7.975,7.57,7.65,2031320,7.95,7.975,7.57,7.65,2031320,0.0,1.0
2023-01-06,8.18,8.18,7.86,8.04,1015409,8.18,8.18,7.86,8.04,1015409,0.0,1.0
2023-01-09,8.43,8.57,8.215,8.31,1516056,8.43,8.57,8.215,8.31,1516056,0.0,1.0
2023-01-10,8.63,8.65,8.29,8.43,1694041,8.63,8.65,8.29,8.43,1694041,0.0,1.0
2023-01-11,8.81,8.8381,8.64,8.75,1250737,8.81,8.8381,8.64,8.75,1250737,0.0,1.0
2023-01-12,9.22,9.23,8.8394,9.05,2232386,9.22,9.23,8.8394,9.05,2232386,0.0,1.0
2023-01-13,9.43,9.495,9.155,9.16,1885248,9.43,9.495,9.155,9.16,1885248,0.0,1.0
2023-01-17,9.75,9.805,9.39,9.61,1797537,9.75,9.805,9.39,9.61,1797537,0.0,1.0
2023-01-18,9.38,10.05,9.345,9.95,2788838,9.38,10.05,9.345,9.95,2788838,0.0,1.0
2023-01-19,9.09,9.22,8.935,9.11,1845472,9.09,9.22,8.935,9.11,1845472,0.0,1.0
2023-01-20,9.46,9.56,9.16,9.26,1374257,9.46,9.56,9.16,9.26,1374257,0.0,1.0
2023-01-23,9.67,9.75,9.515,9.62,1515266,9.67,9.75,9.515,9.62,1515266,0.0,1.0
2023-01-24,9.66,9.88,9.55,9.58,1495055,9.66,9.88,9.55,9.58,1495055,0.0,1.0
2023-01-25,9.81,9.82,9.39,9.52,1132971,9.81,9.82,9.39,9.52,1132971,0.0,1.0
2023-01-26,9.61,9.99,9.545,9.92,1441998,9.61,9.99,9.545,9.92,1441998,0.0,1.0
2023-01-27,9.95,10.12,9.69,9.69,2270227,9.95,10.12,9.69,9.69,2270227,0.0,1.0
2023-01-30,9.59,10.0601,9.57,9.74,1823842,9.59,10.0601,9.57,9.74,1823842,0.0,1.0
2023-01-31,9.73,9.74,9.49,9.65,1647906,9.73,9.74,9.49,9.65,1647906,0.0,1.0
2023-02-01,10.21,10.29,9.57,9.72,2702308,10.21,10.29,9.57,9.72,2702308,0.0,1.0
2023-02-02,10.84,11.04,10.37,10.55,2486469,10.84,11.04,10.37,10.55,2486469,0.0,1.0
2023-02-03,10.64,10.97,10.59,10.68,1840630,10.64,10.97,10.59,10.68,1840630,0.0,1.0
2023-02-06,10.68,10.7099,10.39,10.44,1784590,10.68,10.7099,10.39,10.44,1784590,0.0,1.0
2023-02-07,10.97,11.3,10.51,10.94,3575361,10.97,11.3,10.51,10.94,3575361,0.0,1.0
2023-02-08,10.73,11.18,10.7,11.09,1602955,10.73,11.18,10.7,11.09,1602955,0.0,1.0
2023-02-09,10.42,10.931,10.3,10.83,1619070,10.42,10.931,10.3,10.83,1619070,0.0,1.0
2023-02-10,10.08,10.3,9.93,10.23,1964024,10.08,10.3,9.93,10.23,1964024,0.0,1.0
2023-02-13,10.49,10.54,10.03,10.1,1249572,10.49,10.54,10.03,10.1,1249572,0.0,1.0
2023-02-14,10.73,10.77,10.25,10.38,1803270,10.73,10.77,10.25,10.38,1803270,0.0,1.0
2023-02-15,10.99,11.005,10.48,10.62,1509523,10.99,11.005,10.48,10.62,1509523,0.0,1.0
2023-02-16,10.51,10.85,10.49,10.83,1561475,10.51,10.85,10.49,10.83,1561475,0.0,1.0
2023-02-17,10.24,10.45,10.12,10.4,1365369,10.24,10.45,10.12,10.4,1365369,0.0,1.0
2023-02-21,10.08,10.22,10.005,10.06,1165297,10.08,10.22,10.005,10.06,1165297,0.0,1.0
2023-02-22,10.02,10.25,9.86,9.99,941126,10.02,10.25,9.86,9.99,941126,0.0,1.0
2023-02-23,9.89,10.22,9.71,10.22,1450001,9.89,10.22,9.71,10.22,1450001,0.0,1.0
2023-02-24,9.6,9.745,9.43,9.66,1219467,9.6,9.745,9.43,9.66,1219467,0.0,1.0
2023-02-27,9.84,9.955,9.77,9.86,1037600,9.84,9.955,9.77,9.86,1037600,0.0,1.0
2023-02-28,9.64,9.71,9.35,9.6,1713559,9.64,9.71,9.35,9.6,1713559,0.0,1.0
2023-03-01,9.59,9.74,9.485,9.59,2018220,9.59,9.74,9.485,9.59,2018220,0.0,1.0
2023-03-02,9.74,9.76,9.37,9.44,1582785,9.74,9.76,9.37,9.44,1582785,0.0,1.0
2023-03-03,10.08,10.13,9.82,9.92,1249431,10.08,10.13,9.82,9.92,1249431,0.0,1.0
2023-03-06,10.06,10.445,10.0525,10.19,1500815,10.06,10.445,10.0525,10.19,1500815,0.0,1.0
2023-03-07,9.89,10.17,9.88,10.07,1282942,9.89,10.17,9.88,10.07,1282942,0.0,1.0
2023-03-08,9.6,9.935,9.5,9.84,1479363,9.6,9.935,9.5,9.84,1479363,0.0,1.0
2023-03-09,9.06,9.61,9.04,9.51,1667674,9.06,9.61,9.04,9.51,1667674,0.0,1.0
2023-03-10,8.81,9.13,8.6628,9.06,2059812,8.81,9.13,8.6628,9.06,2059812,0.0,1.0
2023-03-13,8.41,8.685,8.3,8.57,2373090,8.41,8.685,8.3,8.57,2373090,0.0,1.0
2023-03-14,8.32,8.71,8.25,8.64,2270894,8.32,8.71,8.25,8.64,2270894,0.0,1.0
2023-03-15,7.95,8.1,7.65,7.9,2899043,7.95,8.1,7.65,7.9,2899043,0.0,1.0
2023-03-16,8.16,8.27,7.715,7.75,3163797,8.16,8.27,7.715,7.75,3163797,0.0,1.0
2023-03-17,7.78,8.07,7.7525,7.96,5513740,7.78,8.07,7.7525,7.96,5513740,0.0,1.0
2023-03-20,7.83,8.06,7.73,7.81,2133847,7.83,8.06,7.73,7.81,2133847,0.0,1.0
2023-03-21,8.26,8.35,8.14,8.16,2340982,8.26,8.35,8.14,8.16,2340982,0.0,1.0
2023-03-22,8.11,8.53,8.11,8.28,2588830,8.11,8.53,8.11,8.28,2588830,0.0,1.0
2023-03-23,8.26,8.595,8.12,8.18,2906248,8.26,8.595,8.12,8.18,2906248,0.0,1.0
2023-03-24,8.26,8.3,8.05,8.13,1806840,8.26,8.3,8.05,8.13,1806840,0.0,1.0
2023-03-27,7.95,8.71,7.86,8.55,3548155,7.95,8.71,7.86,8.55,3548155,0.0,1.0
2023-03-28,8.31,8.4515,8.07,8.07,5185277,8.31,8.4515,8.07,8.07,5185277,0.0,1.0
2023-03-29,8.86,8.885,8.58,8.59,2470641,8.86,8.885,8.58,8.59,2470641,0.0,1.0
2023-03-30,9.14,9.24,9.05,9.19,2332594,9.14,9.24,9.05,9.19,2332594,0.0,1.0
2023-03-31,9.15,9.295,9.06,9.26,1726947,9.15,9.295,9.06,9.26,1726947,0.0,1.0
2023-04-03,8.98,9.06,8.85,8.95,1623354,8.98,9.06,8.85,8.95,1623354,0.0,1.0
2023-04-04,8.89,9.11,8.655,9.06,2006976,8.89,9.11,8.655,9.06,2006976,0.0,1.0
2023-04-05,8.73,8.915,8.695,8.85,1311952,8.73,8.915,8.695,8.85,1311952,0.0,1.0
2023-04-06,8.83,8.935,8.64,8.8,1874992,8.83,8.935,8.64,8.8,1874992,0.0,1.0
2023-04-10,8.93,8.935,8.65,8.69,1120323,8.93,8.935,8.65,8.69,1120323,0.0,1.0
2023-04-11,9.1,9.19,8.87,8.98,1398320,9.1,9.19,8.87,8.98,1398320,0.0,1.0
2023-04-12,8.7,9.255,8.7,9.2,1755179,8.7,9.255,8.7,9.2,1755179,0.0,1.0
2023-04-13,8.86,8.91,8.78,8.8,1199703,8.86,8.91,8.78,8.8,1199703,0.0,1.0
2023-04-14,8.72,8.9401,8.66,8.9,962122,8.72,8.9401,8.66,8.9,962122,0.0,1.0
2023-04-17,8.85,8.895,8.631,8.74,1444914,8.85,8.895,8.631,8.74,1444914,0.0,1.0
2023-04-18,8.92,8.95,8.78,8.81,1379328,8.92,8.95,8.78,8.81,1379328,0.0,1.0
2023-04-19,8.88,8.95,8.65,8.79,1052743,8.88,8.95,8.65,8.79,1052743,0.0,1.0
2023-04-20,8.48,8.78,8.46,8.77,1612161,8.48,8.78,8.46,8.77,1612161,0.0,1.0
2023-04-21,8.47,8.47,8.22,8.45,1685522,8.47,8.47,8.22,8.45,1685522,0.0,1.0
2023-04-24,8.4,8.525,8.275,8.41,1035050,8.4,8.525,8.275,8.41,1035050,0.0,1.0
2023-04-25,8.06,8.37,8.04,8.37,1320288,8.06,8.37,8.04,8.37,1320288,0.0,1.0
2023-04-26,7.9,8.15,7.83,8.12,1971515,7.9,8.15,7.83,8.12,1971515,0.0,1.0
2023-04-27,8.01,8.0605,7.875,8.04,1587721,8.01,8.0605,7.875,8.04,1587721,0.0,1.0
2023-04-28,8.32,8.39,7.98,7.98,1529471,8.32,8.39,7.98,7.98,1529471,0.0,1.0
2023-05-01,8.56,8.68,8.32,8.34,1771252,8.56,8.68,8.32,8.34,1771252,0.0,1.0
2023-05-02,8.53,8.6,8.3,8.48,2199237,8.53,8.6,8.3,8.48,2199237,0.0,1.0
2023-05-03,8.52,8.76,8.495,8.55,1726268,8.52,8.76,8.495,8.55,1726268,0.0,1.0
2023-05-04,8.48,8.87,8.32,8.83,2206170,8.48,8.87,8.32,8.83,2206170,0.0,1.0
2023-05-05,9.01,9.08,8.6,8.6,2301443,9.01,9.08,8.6,8.6,2301443,0.0,1.0
2023-05-08,9.51,9.57,9.04,9.11,1982152,9.51,9.57,9.04,9.11,1982152,0.0,1.0
2023-05-09,9.57,9.595,9.325,9.38,1336371,9.57,9.595,9.325,9.38,1336371,0.0,1.0
2023-05-10,9.39,9.74,9.255,9.66,1799369,9.39,9.74,9.255,9.66,1799369,0.0,1.0
2023-05-11,9.16,9.38,9.1,9.28,1654349,9.16,9.38,9.1,9.28,1654349,0.0,1.0
2023-05-12,8.77,9.14,8.655,9.125,2189580,8.77,9.14,8.655,9.125,2189580,0.0,1.0
2023-05-15,9.18,9.245,8.75,8.8,1431886,9.18,9.245,8.75,8.8,1431886,0.0,1.0
2023-05-16,9.23,9.467,8.965,9.08,2108758,9.23,9.467,8.965,9.08,2108758,0.0,1.0
2023-05-17,9.84,9.945,9.26,9.27,2081645,9.84,9.945,9.26,9.27,2081645,0.0,1.0
2023-05-18,10.05,10.07,9.75,9.75,1550037,10.05,10.07,9.75,9.75,1550037,0.0,1.0
2023-05-19,9.75,9.98,9.63,9.98,997160,9.75,9.98,9.63,9.98,997160,0.0,1.0
2023-05-22,9.98,10.035,9.65,9.82,1088972,9.98,10.035,9.65,9.82,1088972,0.0,1.0
2023-05-23,9.82,10.23,9.7998,9.84,1618563,9.82,10.23,9.7998,9.84,1618563,0.0,1.0
2023-05-24,9.49,9.63,9.23,9.61,1593125,9.49,9.63,9.23,9.61,1593125,0.0,1.0
2023-05-25,9.78,9.94,9.66,9.75,1556171,9.78,9.94,9.66,9.75,1556171,0.0,1.0
2023-05-26,10.01,10.09,9.89,9.89,1092213,10.01,10.09,9.89,9.89,1092213,0.0,1.0
2023-05-30,10.09,10.47,9.98,10.21,1375133,10.09,10.47,9.98,10.21,1375133,0.0,1.0
2023-05-31,9.97,10.16,9.71,10.13,1308010,9.97,10.16,9.71,10.13,1308010,0.0,1.0
2023-06-01,10.5,10.575,9.955,10.08,1757971,10.5,10.575,9.955,10.08,1757971,0.0,1.0
2023-06-02,10.83,10.935,10.59,10.73,2100092,10.83,10.935,10.59,10.73,2100092,0.0,1.0
2023-06-05,10.93,10.99,10.79,10.85,1073589,10.93,10.99,10.79,10.85,1073589,0.0,1.0
2023-06-06,11.35,11.41,10.86,10.88,1164698,11.35,11.41,10.86,10.88,1164698,0.0,1.0
2023-06-07,11.58,11.7099,11.39,11.46,1302447,11.58,11.7099,11.39,11.46,1302447,0.0,1.0
2023-06-08,11.31,11.495,11.265,11.4,1399963,11.31,11.495,11.265,11.4,1399963,0.0,1.0
2023-06-09,11.6,11.85,11.44,11.45,1518295,11.6,11.85,11.44,11.45,1518295,0.0,1.0
2023-06-12,13.12,13.35,12.26,12.32,4354192,13.12,13.35,12.26,12.32,4354192,0.0,1.0
2023-06-13,13.76,13.77,13.13,13.47,2630928,13.76,13.77,13.13,13.47,2630928,0.0,1.0
2023-06-14,13.98,14.14,13.65,14.02,2249238,13.98,14.14,13.65,14.02,2249238,0.0,1.0
2023-06-15,14.43,14.48,13.885,13.96,1730329,14.43,14.48,13.885,13.96,1730329,0.0,1.0
2023-06-16,14.22,14.73,14.135,14.73,2442427,14.22,14.73,14.135,14.73,2442427,0.0,1.0
2023-06-20,14.33,14.475,14.17,14.47,1912681,14.33,14.475,14.17,14.47,1912681,0.0,1.0
2023-06-21,14.32,14.6,14.0,14.405,1705826,14.32,14.6,14.0,14.405,1705826,0.0,1.0
2023-06-22,14.23,14.3788,14.08,14.24,2786242,14.23,14.3788,14.08,14.24,2786242,0.0,1.0
2023-06-23,14.26,14.39,13.96,14.05,1812227,14.26,14.39,13.96,14.05,1812227,0.0,1.0
2023-06-26,12.98,13.51,12.47,13.43,4385414,12.98,13.51,12.47,13.43,4385414,0.0,1.0
2023-06-27,14.27,14.27,13.22,13.24,2325678,14.27,14.27,13.22,13.24,2325678,0.0,1.0
2023-06-28,15.6,15.71,14.35,14.45,4371989,15.6,15.71,14.35,14.45,4371989,0.0,1.0
2023-06-29,15.54,15.98,15.24,15.56,3585557,15.54,15.98,15.24,15.56,3585557,0.0,1.0
2023-06-30,16.95,17.01,16.02,16.18,5403114,16.95,17.01,16.02,16.18,5403114,0.0,1.0
2023-07-03,17.2,17.33,16.67,16.73,1764775,17.2,17.33,16.67,16.73,1764775,0.0,1.0
2023-07-05,17.41,17.67,17.05,17.11,2780196,17.41,17.67,17.05,17.11,2780196,0.0,1.0
2023-07-06,17.05,17.19,16.43,16.97,2169487,17.05,17.19,16.43,16.97,2169487,0.0,1.0
2023-07-07,17.28,17.64,17.13,17.17,2993505,17.28,17.64,17.13,17.17,2993505,0.0,1.0
2023-07-10,17.5,17.5794,17.23,17.31,2170324,17.5,17.5794,17.23,17.31,2170324,0.0,1.0
2023-07-11,17.12,17.61,16.93,17.6,2253504,17.12,17.61,16.93,17.6,2253504,0.0,1.0
2023-07-12,16.58,17.36,16.57,17.35,3294008,16.58,17.36,16.57,17.35,3294008,0.0,1.0
2023-07-13,16.14,16.7601,16.11,16.66,2561310,16.14,16.7601,16.11,16.66,2561310,0.0,1.0
2023-07-14,15.66,16.29,15.54,16.04,2259747,15.66,16.29,15.54,16.04,2259747,0.0,1.0
2023-07-17,16.08,16.29,15.71,15.72,2055113,16.08,16.29,15.71,15.72,2055113,0.0,1.0
2023-07-18,16.56,16.7591,16.15,16.16,2289379,16.56,16.7591,16.15,16.16,2289379,0.0,1.0
2023-07-19,16.46,16.7901,16.23,16.77,1907656,16.46,16.7901,16.23,16.77,1907656,0.0,1.0
2023-07-20,15.98,16.45,15.93,16.27,1831409,15.98,16.45,15.93,16.27,1831409,0.0,1.0
2023-07-21,16.15,16.18,15.88,15.93,1351719,16.15,16.18,15.88,15.93,1351719,0.0,1.0
2023-07-24,16.14,16.31,15.61,16.23,1429726,16.14,16.31,15.61,16.23,1429726,0.0,1.0
2023-07-25,15.86,16.1,15.745,16.06,1317241,15.86,16.1,15.745,16.06,1317241,0.0,1.0
2023-07-26,16.08,16.15,15.8108,15.94,1765773,16.08,16.15,15.8108,15.94,1765773,0.0,1.0
2023-07-27,16.55,17.17,16.445,17.07,3162978,16.55,17.17,16.445,17.07,3162978,0.0,1.0
2023-07-28,16.84,17.01,16.7,16.7,1542876,16.84,17.01,16.7,16.7,1542876,0.0,1.0
2023-07-31,17.13,17.18,16.845,17.0,1484693,17.13,17.18,16.845,17.0,1484693,0.0,1.0
2023-08-01,16.31,16.72,15.93,16.48,2053980,16.31,16.72,15.93,16.48,2053980,0.0,1.0
2023-08-02,16.04,16.23,15.865,15.99,1762459,16.04,16.23,15.865,15.99,1762459,0.0,1.0
2023-08-03,15.9,16.18,15.74,15.87,1459703,15.9,16.18,15.74,15.87,1459703,0.0,1.0
2023-08-04,15.57,15.99,15.51,15.99,1476025,15.57,15.99,15.51,15.99,1476025,0.0,1.0
2023-08-07,16.31,16.31,15.73,15.73,1599294,16.31,16.31,15.73,15.73,1599294,0.0,1.0
2023-08-08,16.29,16.32,15.87,16.04,1334727,16.29,16.32,15.87,16.04,1334727,0.0,1.0
2023-08-09,15.69,16.49,15.67,16.32,1331584,15.69,16.49,15.67,16.32,1331584,0.0,1.0
2023-08-10,15.77,16.07,15.61,15.85,837684,15.77,16.07,15.61,15.85,837684,0.0,1.0
2023-08-11,15.23,15.58,15.165,15.52,1228698,15.23,15.58,15.165,15.52,1228698,0.0,1.0
2023-08-14,15.22,15.235,14.975,15.02,1249893,15.22,15.235,14.975,15.02,1249893,0.0,1.0
2023-08-15,15.06,15.22,14.95,15.08,845834,15.06,15.22,14.95,15.08,845834,0.0,1.0
2023-08-16,14.66,15.05,14.65,14.92,1034917,14.66,15.05,14.65,14.92,1034917,0.0,1.0
2023-08-17,14.33,14.75,14.33,14.69,1073330,14.33,14.75,14.33,14.69,1073330,0.0,1.0
2023-08-18,14.16,14.38,13.91,13.99,2079957,14.16,14.38,13.91,13.99,2079957,0.0,1.0
2023-08-21,14.25,14.3984,14.08,14.39,911536,14.25,14.3984,14.08,14.39,911536,0.0,1.0
2023-08-22,14.2,14.4,14.02,14.34,982826,14.2,14.4,14.02,14.34,982826,0.0,1.0
2023-08-23,14.72,14.79,14.09,14.3,1613472,14.72,14.79,14.09,14.3,1613472,0.0,1.0
2023-08-24,14.24,14.73,14.2201,14.6,1019618,14.24,14.73,14.2201,14.6,1019618,0.0,1.0
2023-08-25,14.37,14.46,14.06,14.18,1069438,14.37,14.46,14.06,14.18,1069438,0.0,1.0
2023-08-28,14.22,14.54,14.205,14.42,884587,14.22,14.54,14.205,14.42,884587,0.0,1.0
2023-08-29,14.51,14.56,13.97,14.1,1343317,14.51,14.56,13.97,14.1,1343317,0.0,1.0
2023-08-30,14.28,14.67,14.28,14.67,1342643,14.28,14.67,14.28,14.67,1342643,0.0,1.0
2023-08-31,14.3,14.495,14.2,14.37,1799107,14.3,14.495,14.2,14.37,1799107,0.0,1.0
2023-09-01,14.15,14.49,14.06,14.23,1207198,14.15,14.49,14.06,14.23,1207198,0.0,1.0
2023-09-05,13.85,14.0,13.47,14.0,1652887,13.85,14.0,13.47,14.0,1652887,0.0,1.0
2023-09-06,13.76,13.87,13.53,13.53,2114747,13.76,13.87,13.53,13.53,2114747,0.0,1.0
2023-09-07,13.62,13.75,13.41,13.75,1016939,13.62,13.75,13.41,13.75,1016939,0.0,1.0
2023-09-08,13.61,13.83,13.49,13.54,869056,13.61,13.83,13.49,13.54,869056,0.0,1.0
2023-09-11,13.76,13.89,13.37,13.84,1098906,13.76,13.89,13.37,13.84,1098906,0.0,1.0
2023-09-12,13.79,13.94,13.58,13.65,1199246,13.79,13.94,13.58,13.65,1199246,0.0,1.0
2023-09-13,13.45,13.64,13.355,13.58,1444036,13.45,13.64,13.355,13.58,1444036,0.0,1.0
2023-09-14,14.1,14.165,13.71,13.79,1795884,14.1,14.165,13.71,13.79,1795884,0.0,1.0
2023-09-15,13.72,14.12,13.66,14.08,1573624,13.72,14.12,13.66,14.08,1573624,0.0,1.0
2023-09-18,13.58,13.72,13.52,13.655,850966,13.58,13.72,13.52,13.655,850966,0.0,1.0
2023-09-19,13.63,14.045,13.53,13.64,1235569,13.63,14.045,13.53,13.64,1235569,0.0,1.0
2023-09-20,13.23,13.82,13.23,13.79,1206115,13.23,13.82,13.23,13.79,1206115,0.0,1.0
2023-09-21,13.07,13.27,12.93,13.11,1173330,13.07,13.27,12.93,13.11,1173330,0.0,1.0
2023-09-22,12.69,13.29,12.69,13.29,1454044,12.69,13.29,12.69,13.29,1454044,0.0,1.0
2023-09-25,12.57,12.67,12.145,12.27,1525136,12.57,12.67,12.145,12.27,1525136,0.0,1.0
2023-09-26,12.46,12.625,12.39,12.39,1322050,12.46,12.625,12.39,12.39,1322050,0.0,1.0
2023-09-27,12.62,12.809,12.41,12.51,1379126,12.62,12.809,12.41,12.51,1379126,0.0,1.0
2023-09-28,12.91,13.1179,12.22,12.25,2272130,12.91,13.1179,12.22,12.25,2272130,0.0,1.0
2023-09-29,12.25,13.55,11.86,13.1,5075139,12.25,13.55,11.86,13.1,5075139,0.0,1.0
2023-10-02,12.17,12.625,11.96,12.0,2399831,12.17,12.625,11.96,12.0,2399831,0.0,1.0
2023-10-03,11.37,12.05,11.3,11.97,2082796,11.37,12.05,11.3,11.97,2082796,0.0,1.0
2023-10-04,11.74,11.81,11.46,11.52,1443021,11.74,11.81,11.46,11.52,1443021,0.0,1.0
2023-10-05,11.88,12.181,11.735,11.86,1327483,11.88,12.181,11.735,11.86,1327483,0.0,1.0
2023-10-06,11.83,12.03,11.6097,11.67,1219690,11.83,12.03,11.6097,11.67,1219690,0.0,1.0
2023-10-09,11.36,11.4114,11.0,11.33,1697110,11.36,11.4114,11.0,11.33,1697110,0.0,1.0
2023-10-10,11.57,11.88,11.48,11.51,1256926,11.57,11.88,11.48,11.51,1256926,0.0,1.0
2023-10-11,11.37,11.67,11.235,11.64,1207579,11.37,11.67,11.235,11.64,1207579,0.0,1.0
2023-10-12,11.31,11.578,11.09,11.43,1540145,11.31,11.578,11.09,11.43,1540145,0.0,1.0
2023-10-13,11.01,11.24,10.91,11.11,1030767,11.01,11.24,10.91,11.11,1030767,0.0,1.0
2023-10-16,11.13,11.31,11.03,11.19,1026841,11.13,11.31,11.03,11.19,1026841,0.0,1.0
2023-10-17,11.29,11.41,11.03,11.09,725337,11.29,11.41,11.03,11.09,725337,0.0,1.0
2023-10-18,10.54,11.08,10.53,11.07,1318475,10.54,11.08,10.53,11.07,1318475,0.0,1.0
2023-10-19,10.25,10.55,10.24,10.44,1623587,10.25,10.55,10.24,10.44,1623587,0.0,1.0
2023-10-20,9.96,10.2499,9.95,10.1,1344188,9.96,10.2499,9.95,10.1,1344188,0.0,1.0
2023-10-23,10.24,10.44,9.77,9.86,1763490,10.24,10.44,9.77,9.86,1763490,0.0,1.0
2023-10-24,10.31,10.549,10.29,10.39,916137,10.31,10.549,10.29,10.39,916137,0.0,1.0
2023-10-25,10.18,10.33,10.14,10.28,1275466,10.18,10.33,10.14,10.28,1275466,0.0,1.0
2023-10-26,10.23,10.58,9.8796,10.53,2429179,10.23,10.58,9.8796,10.53,2429179,0.0,1.0
2023-10-27,10.08,10.47,9.97,10.44,1577611,10.08,10.47,9.97,10.44,1577611,0.0,1.0
2023-10-30,10.32,10.42,10.145,10.3,1303431,10.32,10.42,10.145,10.3,1303431,0.0,1.0
2023-10-31,10.36,10.39,10.05,10.38,1119628,10.36,10.39,10.05,10.38,1119628,0.0,1.0
2023-11-01,10.24,10.47,10.075,10.33,1565623,10.24,10.47,10.075,10.33,1565623,0.0,1.0
2023-11-02,10.78,10.9,10.54,10.54,1355018,10.78,10.9,10.54,10.54,1355018,0.0,1.0
2023-11-03,11.36,11.6,11.03,11.03,1616882,11.36,11.6,11.03,11.03,1616882,0.0,1.0
2023-11-06,11.05,11.51,10.9,11.4,1039981,11.05,11.51,10.9,11.4,1039981,0.0,1.0
2023-11-07,11.29,11.3,10.97,11.02,1229808,11.29,11.3,10.97,11.02,1229808,0.0,1.0
2023-11-08,11.5,11.63,11.27,11.38,1209948,11.5,11.63,11.27,11.38,1209948,0.0,1.0
2023-11-09,11.08,11.61,11.02,11.54,1092364,11.08,11.61,11.02,11.54,1092364,0.0,1.0
2023-11-10,11.46,11.475,10.98,11.0,1292156,11.46,11.475,10.98,11.0,1292156,0.0,1.0
2023-11-13,11.51,11.53,11.18,11.34,927130,11.51,11.53,11.18,11.34,927130,0.0,1.0
2023-11-14,12.45,12.68,12.02,12.22,1740533,12.45,12.68,12.02,12.22,1740533,0.0,1.0
2023-11-15,13.01,13.115,12.71,12.71,1715854,13.01,13.115,12.71,12.71,1715854,0.0,1.0
2023-11-16,13.22,13.22,12.89,12.99,1317884,13.22,13.22,12.89,12.99,1317884,0.0,1.0
2023-11-17,13.26,13.4,13.12,13.29,1177654,13.26,13.4,13.12,13.29,1177654,0.0,1.0
2023-11-20,13.11,13.42,13.09,13.18,999920,13.11,13.42,13.09,13.18,999920,0.0,1.0
2023-11-21,12.77,12.88,12.49,12.86,1115460,12.77,12.88,12.49,12.86,1115460,0.0,1.0
2023-11-22,12.93,13.25,12.9,13.03,1664269,12.93,13.25,12.9,13.03,1664269,0.0,1.0
2023-11-24,12.88,12.9,12.62,12.71,744739,12.88,12.9,12.62,12.71,744739,0.0,1.0
2023-11-27,13.06,13.145,12.8,12.83,930153,13.06,13.145,12.8,12.83,930153,0.0,1.0
2023-11-28,13.09,13.21,12.97,13.13,921602,13.09,13.21,12.97,13.13,921602,0.0,1.0
2023-11-29,13.33,13.67,13.22,13.3,1169836,13.33,13.67,13.22,13.3,1169836,0.0,1.0
2023-11-30,13.48,13.62,13.31,13.55,1589650,13.48,13.62,13.31,13.55,1589650,0.0,1.0
2023-12-01,14.13,14.16,13.5588,13.66,1585535,14.13,14.16,13.5588,13.66,1585535,0.0,1.0
2023-12-04,14.71,14.755,14.16,14.16,1493292,14.71,14.755,14.16,14.16,1493292,0.0,1.0
2023-12-05,14.85,14.95,14.58,14.64,1102879,14.85,14.95,14.58,14.64,1102879,0.0,1.0
2023-12-06,15.66,15.985,15.17,15.19,1976225,15.66,15.985,15.17,15.19,1976225,0.0,1.0
2023-12-07,16.15,16.225,15.73,15.89,2183186,16.15,16.225,15.73,15.89,2183186,0.0,1.0
2023-12-08,16.4,16.41,16.11,16.21,2025583,16.4,16.41,16.11,16.21,2025583,0.0,1.0
2023-12-11,15.98,16.37,15.83,16.37,2590872,15.98,16.37,15.83,16.37,2590872,0.0,1.0
2023-12-12,16.17,16.34,15.98,16.02,1925408,16.17,16.34,15.98,16.02,1925408,0.0,1.0
2023-12-13,16.57,16.585,15.98,16.03,1833841,16.57,16.585,15.98,16.03,1833841,0.0,1.0
2023-12-14,17.1,17.445,16.8,16.8,2504885,17.1,17.445,16.8,16.8,2504885,0.0,1.0
2023-12-15,16.96,17.19,16.9,16.98,1875881,16.96,17.19,16.9,16.98,1875881,0.0,1.0
2023-12-18,16.69,17.005,16.61,16.85,1813066,16.69,17.005,16.61,16.85,1813066,0.0,1.0
2023-12-19,17.02,17.15,16.75,16.8,1426091,17.02,17.15,16.75,16.8,1426091,0.0,1.0
2023-12-20,16.53,17.09,16.52,17.04,2065416,16.53,17.09,16.52,17.04,2065416,0.0,1.0
2023-12-21,17.49,17.75,16.79,16.84,3275163,17.49,17.75,16.79,16.84,3275163,0.0,1.0
2023-12-22,17.27,17.95,17.04,17.34,2541415,17.27,17.95,17.04,17.34,2541415,0.0,1.0
2023-12-26,16.96,17.185,16.74,17.15,2072647,16.96,17.185,16.74,17.15,2072647,0.0,1.0
2023-12-27,16.87,16.89,16.565,16.7,1709735,16.87,16.89,16.565,16.7,1709735,0.0,1.0
2023-12-28,16.96,17.07,16.88,17.0,928815,16.96,17.07,16.88,17.0,928815,0.0,1.0
2023-12-29,16.86,17.175,16.85,16.95,1774928,16.86,17.175,16.85,16.95,1774928,0.0,1.0
2024-01-02,15.77,16.7,15.71,16.7,1939854,15.77,16.7,15.71,16.7,1939854,0.0,1.0
2024-01-03,14.9,15.36,14.8,15.24,2038138,14.9,15.36,14.8,15.24,2038138,0.0,1.0
2024-01-04,15.26,15.51,14.85,14.89,1849867,15.26,15.51,14.85,14.89,1849867,0.0,1.0
2024-01-05,15.78,15.8937,15.28,15.33,1920640,15.78,15.8937,15.28,15.33,1920640,0.0,1.0
2024-01-08,15.76,15.94,15.515,15.83,1260503,15.76,15.94,15.515,15.83,1260503,0.0,1.0
2024-01-09,15.72,15.925,15.47,15.49,1175044,15.72,15.925,15.47,15.49,1175044,0.0,1.0
2024-01-10,15.99,16.1,15.58,15.64,1465175,15.99,16.1,15.58,15.64,1465175,0.0,1.0
2024-01-11,15.78,16.05,15.52,16.0,1299751,15.78,16.05,15.52,16.0,1299751,0.0,1.0
2024-01-12,15.35,15.89,15.185,15.89,2097513,15.35,15.89,15.185,15.89,2097513,0.0,1.0
2024-01-16,15.39,15.43,14.96,15.05,1251722,15.39,15.43,14.96,15.05,1251722,0.0,1.0
2024-01-17,15.31,15.365,14.98,14.99,1446598,15.31,15.365,14.98,14.99,1446598,0.0,1.0
2024-01-18,15.73,16.02,15.36,15.55,1949959,15.73,16.02,15.36,15.55,1949959,0.0,1.0
2024-01-19,15.76,15.76,15.305,15.62,1512245,15.76,15.76,15.305,15.62,1512245,0.0,1.0
2024-01-22,15.2,15.95,14.965,15.87,3248057,15.2,15.95,14.965,15.87,3248057,0.0,1.0
2024-01-23,14.82,15.25,14.785,14.98,1951517,14.82,15.25,14.785,14.98,1951517,0.0,1.0
2024-01-24,14.68,15.215,14.67,15.03,1960927,14.68,15.215,14.67,15.03,1960927,0.0,1.0
2024-01-25,15.02,15.06,14.82,14.89,2385257,15.02,15.06,14.82,14.89,2385257,0.0,1.0
2024-01-26,14.48,15.11,14.48,15.1,1934242,14.48,15.11,14.48,15.1,1934242,0.0,1.0
2024-01-29,15.1,15.1,14.36,14.36,2099475,15.1,15.1,14.36,14.36,2099475,0.0,1.0
2024-01-30,15.06,15.73,15.025,15.4,2445020,15.06,15.73,15.025,15.4,2445020,0.0,1.0
2024-01-31,15.16,15.66,14.91,14.94,3291604,15.16,15.66,14.91,14.94,3291604,0.0,1.0
2024-02-01,15.35,15.76,14.86,15.58,3369203,15.35,15.76,14.86,15.58,3369203,0.0,1.0
2024-02-02,15.04,15.25,14.785,15.25,2947749,15.04,15.25,14.785,15.25,2947749,0.0,1.0
2024-02-05,14.43,14.8,14.32,14.8,1735323,14.43,14.8,14.32,14.8,1735323,0.0,1.0
2024-02-06,14.62,14.7,14.2,14.34,1817367,14.62,14.7,14.2,14.34,1817367,0.0,1.0
2024-02-07,14.34,14.615,14.22,14.59,1560265,14.34,14.615,14.22,14.59,1560265,0.0,1.0
2024-02-08,14.29,14.36,14.05,14.25,1395775,14.29,14.36,14.05,14.25,1395775,0.0,1.0
2024-02-09,13.93,14.32,13.69,14.27,2932014,13.93,14.32,13.69,14.27,2932014,0.0,1.0
2024-02-12,14.13,14.27,13.93,13.94,1741849,14.13,14.27,13.93,13.94,1741849,0.0,1.0
2024-02-13,13.78,13.91,13.58,13.72,1725893,13.78,13.91,13.58,13.72,1725893,0.0,1.0
2024-02-14,13.93,14.04,13.58,13.95,1569276,13.93,14.04,13.58,13.95,1569276,0.0,1.0
2024-02-15,13.92,14.2,13.81,13.95,2116496,13.92,14.2,13.81,13.95,2116496,0.0,1.0
2024-02-16,13.54,13.835,13.5203,13.75,1298472,13.54,13.835,13.5203,13.75,1298472,0.0,1.0
2024-02-20,13.49,13.56,13.23,13.51,1895527,13.49,13.56,13.23,13.51,1895527,0.0,1.0
2024-02-21,13.46,13.49,13.32,13.4,1564497,13.46,13.49,13.32,13.4,1564497,0.0,1.0
2024-02-22,13.97,14.315,13.87,14.27,2756385,13.97,14.315,13.87,14.27,2756385,0.0,1.0
2024-02-23,13.92,14.155,13.7,13.79,1894200,13.92,14.155,13.7,13.79,1894200,0.0,1.0
2024-02-26,13.54,13.925,13.53,13.85,1580521,13.54,13.925,13.53,13.85,1580521,0.0,1.0
2024-02-27,14.58,14.79,14.21,14.6,3998265,14.58,14.79,14.21,14.6,3998265,0.0,1.0
2024-02-28,14.13,14.7,14.11,14.35,1915782,14.13,14.7,14.11,14.35,1915782,0.0,1.0
2024-02-29,14.4,14.51,14.1,14.14,2909879,14.4,14.51,14.1,14.14,2909879,0.0,1.0
2024-03-01,14.56,14.61,14.24,14.46,1732280,14.56,14.61,14.24,14.46,1732280,0.0,1.0
2024-03-04,14.6,14.885,14.55,14.55,1702499,14.6,14.885,14.55,14.55,1702499,0.0,1.0
2024-03-05,14.43,14.69,14.33,14.48,1394819,14.43,14.69,14.33,14.48,1394819,0.0,1.0
2024-03-06,14.54,14.83,14.455,14.68,1466887,14.54,14.83,14.455,14.68,1466887,0.0,1.0
2024-03-07,14.24,14.775,14.215,14.71,1943343,14.24,14.775,14.215,14.71,1943343,0.0,1.0
2024-03-08,14.88,15.24,14.43,14.43,2804167,14.88,15.24,14.43,14.43,2804167,0.0,1.0
2024-03-11,14.71,14.87,14.6,14.85,1864699,14.71,14.87,14.6,14.85,1864699,0.0,1.0
2024-03-12,14.7,14.75,14.44,14.75,1865820,14.7,14.75,14.44,14.75,1865820,0.0,1.0
2024-03-13,15.13,15.4,14.86,14.89,2326307,15.13,15.4,14.86,14.89,2326307,0.0,1.0
2024-03-14,14.7,15.08,14.655,14.99,1958396,14.7,15.08,14.655,14.99,1958396,0.0,1.0
2024-03-15,14.69,14.85,14.57,14.69,1621068,14.69,14.85,14.57,14.69,1621068,0.0,1.0
2024-03-18,14.68,15.06,14.6,14.82,1855050,14.68,15.06,14.6,14.82,1855050,0.0,1.0
2024-03-19,14.51,14.655,14.38,14.56,1479753,14.51,14.655,14.38,14.56,1479753,0.0,1.0
2024-03-20,15.28,15.28,14.5,14.51,2323079,15.28,15.28,14.5,14.51,2323079,0.0,1.0
2024-03-21,15.43,15.67,15.315,15.5,1529178,15.43,15.67,15.315,15.5,1529178,0.0,1.0
2024-03-22,15.51,15.58,15.3925,15.5,1180795,15.51,15.58,15.3925,15.5,1180795,0.0,1.0
2024-03-25,15.5,15.98,15.49,15.69,2220648,15.5,15.98,15.49,15.69,2220648,0.0,1.0
2024-03-26,15.39,15.95,15.235,15.79,3684638,15.39,15.95,15.235,15.79,3684638,0.0,1.0
2024-03-27,15.62,15.97,14.74,15.1,8117308,15.62,15.97,14.74,15.1,8117308,0.0,1.0
2024-03-28,14.73,15.51,14.705,15.38,4245775,14.73,15.51,14.705,15.38,4245775,0.0,1.0
2024-04-01,14.62,14.985,14.435,14.8,2835324,14.62,14.985,14.435,14.8,2835324,0.0,1.0
2024-04-02,13.94,14.23,13.885,14.23,2936611,13.94,14.23,13.885,14.23,2936611,0.0,1.0
2024-04-03,13.85,14.05,13.78,13.83,1834764,13.85,14.05,13.78,13.83,1834764,0.0,1.0
2024-04-04,13.63,14.27,13.57,14.07,2142430,13.63,14.27,13.57,14.07,2142430,0.0,1.0
2024-04-05,13.66,13.72,13.43,13.58,2360744,13.66,13.72,13.43,13.58,2360744,0.0,1.0
2024-04-08,14.12,14.16,13.8,13.81,1552005,14.12,14.16,13.8,13.81,1552005,0.0,1.0
2024-04-09,13.95,14.18,13.71,14.07,1583023,13.95,14.18,13.71,14.07,1583023,0.0,1.0
2024-04-10,13.49,13.87,13.375,13.63,2275151,13.49,13.87,13.375,13.63,2275151,0.0,1.0
2024-04-11,13.49,13.55,13.16,13.4,2052106,13.49,13.55,13.16,13.4,2052106,0.0,1.0
2024-04-12,12.96,13.25,12.865,13.23,1879278,12.96,13.25,12.865,13.23,1879278,0.0,1.0
2024-04-15,12.76,13.33,12.645,13.22,1853053,12.76,13.33,12.645,13.22,1853053,0.0,1.0
2024-04-16,12.56,12.75,12.5,12.73,1628910,12.56,12.75,12.5,12.73,1628910,0.0,1.0
2024-04-17,12.72,12.94,12.66,12.87,1757448,12.72,12.94,12.66,12.87,1757448,0.0,1.0
2024-04-18,12.8,13.12,12.78,12.83,1550168,12.8,13.12,12.78,12.83,1550168,0.0,1.0
2024-04-19,12.73,12.8987,12.66,12.73,1145629,12.73,12.8987,12.66,12.73,1145629,0.0,1.0
2024-04-22,12.94,13.03,12.72,12.93,1508721,12.94,13.03,12.72,12.93,1508721,0.0,1.0
2024-04-23,13.42,13.52,12.98,13.05,1905139,13.42,13.52,12.98,13.05,1905139,0.0,1.0
2024-04-24,13.6,13.62,13.38,13.45,1543500,13.6,13.62,13.38,13.45,1543500,0.0,1.0
2024-04-25,13.72,13.735,13.41,13.6,1783858,13.72,13.735,13.41,13.6,1783858,0.0,1.0
2024-04-26,13.6,13.77,13.485,13.74,1785149,13.6,13.77,13.485,13.74,1785149,0.0,1.0
2024-04-29,13.71,13.795,13.43,13.67,1592442,13.71,13.795,13.43,13.67,1592442,0.0,1.0
2024-04-30,13.4,13.6799,13.4,13.52,1395030,13.4,13.6799,13.4,13.52,1395030,0.0,1.0
2024-05-01,13.1,13.405,12.86,13.28,2873746,13.1,13.405,12.86,13.28,2873746,0.0,1.0
2024-05-02,13.14,13.27,13.02,13.22,1846213,13.14,13.27,13.02,13.22,1846213,0.0,1.0
2024-05-03,13.18,13.55,13.125,13.44,2098189,13.18,13.55,13.125,13.44,2098189,0.0,1.0
2024-05-06,13.32,13.42,13.18,13.3,1266592,13.32,13.42,13.18,13.3,1266592,0.0,1.0
2024-05-07,12.89,13.32,12.89,13.29,1580647,12.89,13.32,12.89,13.29,1580647,0.0,1.0
2024-05-08,13.04,13.05,12.805,12.85,2261551,13.04,13.05,12.805,12.85,2261551,0.0,1.0
2024-05-09,13.31,13.4,13.06,13.13,1666537,13.31,13.4,13.06,13.13,1666537,0.0,1.0
2024-05-10,13.15,13.39,13.08,13.39,902704,13.15,13.39,13.08,13.39,902704,0.0,1.0
2024-05-13,13.26,13.41,13.13,13.13,1196535,13.26,13.41,13.13,13.13,1196535,0.0,1.0
2024-05-14,13.3,13.48,13.18,13.39,1413273,13.3,13.48,13.18,13.39,1413273,0.0,1.0
2024-05-15,13.59,13.7099,13.37,13.44,1384425,13.59,13.7099,13.37,13.44,1384425,0.0,1.0
2024-05-16,13.57,13.78,13.53,13.69,1240141,13.57,13.78,13.53,13.69,1240141,0.0,1.0
2024-05-17,13.67,13.77,13.59,13.59,815297,13.67,13.77,13.59,13.59,815297,0.0,1.0
2024-05-20,14.63,14.7389,13.96,13.96,2589007,14.63,14.7389,13.96,13.96,2589007,0.0,1.0
2024-05-21,14.65,14.655,14.39,14.48,1620572,14.65,14.655,14.39,14.48,1620572,0.0,1.0
2024-05-22,14.23,14.66,14.15,14.65,1291056,14.23,14.66,14.15,14.65,1291056,0.0,1.0
2024-05-23,13.41,14.26,13.375,14.19,1424860,13.41,14.26,13.375,14.19,1424860,0.0,1.0
2024-05-24,13.67,13.68,13.41,13.42,875459,13.67,13.68,13.41,13.42,875459,0.0,1.0
2024-05-28,14.12,14.185,13.73,13.75,1022739,14.12,14.185,13.73,13.75,1022739,0.0,1.0
2024-05-29,13.68,13.77,13.32,13.71,2045848,13.68,13.77,13.32,13.71,2045848,0.0,1.0
2024-05-30,13.76,13.93,13.63,13.78,1289214,13.76,13.93,13.63,13.78,1289214,0.0,1.0
2024-05-31,13.69,13.96,13.55,13.85,1527159,13.69,13.96,13.55,13.85,1527159,0.0,1.0
2024-06-03,14.42,14.45,13.79,13.8,2067690,14.42,14.45,13.79,13.8,2067690,0.0,1.0
2024-06-04,15.3,15.31,14.62,14.64,2759038,15.3,15.31,14.62,14.64,2759038,0.0,1.0
2024-06-05,15.34,15.4,14.99,15.35,2231436,15.34,15.4,14.99,15.35,2231436,0.0,1.0
2024-06-06,15.08,15.42,15.04,15.28,1125885,15.08,15.42,15.04,15.28,1125885,0.0,1.0
2024-06-07,15.07,15.12,14.87,14.91,1573213,15.07,15.12,14.87,14.91,1573213,0.0,1.0
2024-06-10,14.91,15.2,14.815,15.04,1374420,14.91,15.2,14.815,15.04,1374420,0.0,1.0
2024-06-11,14.78,14.85,14.645,14.84,1363833,14.78,14.85,14.645,14.84,1363833,0.0,1.0
2024-06-12,15.11,15.355,15.08,15.12,1983681,15.11,15.355,15.08,15.12,1983681,0.0,1.0
2024-06-13,14.89,15.06,14.69,15.05,1839148,14.89,15.06,14.69,15.05,1839148,0.0,1.0
2024-06-14,13.78,14.6,13.58,14.56,2974500,13.78,14.6,13.58,14.56,2974500,0.0,1.0
2024-06-17,14.09,14.15,13.47,13.67,2061260,14.09,14.15,13.47,13.67,2061260,0.0,1.0
2024-06-18,14.3,14.59,14.22,14.42,1633112,14.3,14.59,14.22,14.42,1633112,0.0,1.0
2024-06-20,14.45,14.5,14.09,14.09,1489415,14.45,14.5,14.09,14.09,1489415,0.0,1.0
2024-06-21,14.43,14.45,14.14,14.23,1661089,14.43,14.45,14.14,14.23,1661089,0.0,1.0
2024-06-24,14.67,14.79,14.39,14.62,1900212,14.67,14.79,14.39,14.62,1900212,0.0,1.0
2024-06-25,16.07,16.19,14.83,15.09,6539491,16.07,16.19,14.83,15.09,6539491,0.0,1.0
2024-06-26,16.71,16.77,16.07,16.2,3302402,16.71,16.77,16.07,16.2,3302402,0.0,1.0
2024-06-27,17.05,17.08,16.55,16.87,3203153,17.05,17.08,16.55,16.87,3203153,0.0,1.0
2024-06-28,17.22,17.34,17.02,17.07,3257149,17.22,17.34,17.02,17.07,3257149,0.0,1.0
2024-07-01,16.28,17.23,16.125,17.17,3271592,16.28,17.23,16.125,17.17,3271592,0.0,1.0
2024-07-02,16.17,16.535,16.12,16.26,2508391,16.17,16.535,16.12,16.26,2508391,0.0,1.0
2024-07-03,16.07,16.2,15.95,16.19,872961,16.07,16.2,15.95,16.19,872961,0.0,1.0
2024-07-05,15.82,16.18,15.65,16.18,3008375,15.82,16.18,15.65,16.18,3008375,0.0,1.0
2024-07-08,16.12,16.395,15.95,15.97,2396212,16.12,16.395,15.95,15.97,2396212,0.0,1.0
2024-07-09,16.49,16.6,16.08,16.11,1653678,16.49,16.6,16.08,16.11,1653678,0.0,1.0
2024-07-10,16.28,16.71,16.265,16.66,1568263,16.28,16.71,16.265,16.66,1568263,0.0,1.0
2024-07-11,16.61,16.62,15.9,16.23,2668473,16.61,16.62,15.9,16.23,2668473,0.0,1.0
2024-07-12,16.72,17.03,16.62,16.62,1597880,16.72,17.03,16.62,16.62,1597880,0.0,1.0
2024-07-15,16.8,16.84,16.37,16.84,1902030,16.8,16.84,16.37,16.84,1902030,0.0,1.0
2024-07-16,17.54,17.6,16.8,16.8,2325982,17.54,17.6,16.8,16.8,2325982,0.0,1.0
2024-07-17,16.89,17.51,16.88,17.15,2219042,16.89,17.51,16.88,17.15,2219042,0.0,1.0
2024-07-18,16.72,17.12,16.575,16.95,1916604,16.72,17.12,16.575,16.95,1916604,0.0,1.0
2024-07-19,16.9,16.95,16.65,16.72,1472644,16.9,16.95,16.65,16.72,1472644,0.0,1.0
2024-07-22,16.89,17.17,16.72,16.88,2046141,16.89,17.17,16.72,16.88,2046141,0.0,1.0
2024-07-23,17.54,17.85,16.905,16.91,2692394,17.54,17.85,16.905,16.91,2692394,0.0,1.0
2024-07-24,16.68,17.49,16.67,17.37,1839617,16.68,17.49,16.67,17.37,1839617,0.0,1.0
2024-07-25,15.65,16.6,15.64,16.6,2911310,15.65,16.6,15.64,16.6,2911310,0.0,1.0
2024-07-26,15.86,16.05,15.71,15.96,1400258,15.86,16.05,15.71,15.96,1400258,0.0,1.0
2024-07-29,15.84,16.04,15.62,15.88,1436020,15.84,16.04,15.62,15.88,1436020,0.0,1.0
2024-07-30,15.71,15.95,15.66,15.89,964110,15.71,15.95,15.66,15.89,964110,0.0,1.0
2024-07-31,15.33,16.02,15.32,15.91,2882835,15.33,16.02,15.32,15.91,2882835,0.0,1.0
2024-08-01,14.5,15.5,14.26,15.48,3185288,14.5,15.5,14.26,15.48,3185288,0.0,1.0
2024-08-02,13.6,13.94,13.465,13.94,2881239,13.6,13.94,13.465,13.94,2881239,0.0,1.0
2024-08-05,13.22,13.49,12.65,12.72,2702895,13.22,13.49,12.65,12.72,2702895,0.0,1.0
2024-08-06,13.4,13.76,13.2,13.2,3164660,13.4,13.76,13.2,13.2,3164660,0.0,1.0
2024-08-07,12.86,13.625,12.84,13.57,2506429,12.86,13.625,12.84,13.57,2506429,0.0,1.0
2024-08-08,13.3,13.35,12.92,12.93,1544848,13.3,13.35,12.92,12.93,1544848,0.0,1.0
2024-08-09,13.54,13.595,13.34,13.35,1665386,13.54,13.595,13.34,13.35,1665386,0.0,1.0
2024-08-12,13.38,13.6,13.29,13.59,1357393,13.38,13.6,13.29,13.59,1357393,0.0,1.0
2024-08-13,13.63,13.66,13.3577,13.56,1131563,13.63,13.66,13.3577,13.56,1131563,0.0,1.0
2024-08-14,13.54,13.81,13.345,13.65,1522417,13.54,13.81,13.345,13.65,1522417,0.0,1.0
2024-08-15,14.35,14.385,13.77,13.8,1802090,14.35,14.385,13.77,13.8,1802090,0.0,1.0
2024-08-16,14.09,14.25,13.95,14.24,1313766,14.09,14.25,13.95,14.24,1313766,0.0,1.0
2024-08-19,14.22,14.27,14.07,14.1,1198666,14.22,14.27,14.07,14.1,1198666,0.0,1.0
2024-08-20,13.99,14.15,13.95,14.15,770337,13.99,14.15,13.95,14.15,770337,0.0,1.0
2024-08-21,14.11,14.21,13.94,14.0,862963,14.11,14.21,13.94,14.0,862963,0.0,1.0
2024-08-22,14.07,14.33,13.9799,14.29,1106144,14.07,14.33,13.9799,14.29,1106144,0.0,1.0
2024-08-23,15.1,15.2,14.11,14.17,2275950,15.1,15.2,14.11,14.17,2275950,0.0,1.0
2024-08-26,15.07,15.195,14.935,15.09,1368297,15.07,15.195,14.935,15.09,1368297,0.0,1.0
2024-08-27,15.5,15.765,14.97,15.01,2523412,15.5,15.765,14.97,15.01,2523412,0.0,1.0
2024-08-28,15.13,15.44,15.0,15.38,1358657,15.13,15.44,15.0,15.38,1358657,0.0,1.0
2024-08-29,15.08,15.33,15.015,15.23,1699933,15.08,15.33,15.015,15.23,1699933,0.0,1.0
2024-08-30,15.05,15.26,14.815,15.09,1473456,15.05,15.26,14.815,15.09,1473456,0.0,1.0
2024-09-03,14.86,15.23,14.73,14.77,2250908,14.86,15.23,14.73,14.77,2250908,0.0,1.0
2024-09-04,14.68,14.99,14.54,14.73,1408644,14.68,14.99,14.54,14.73,1408644,0.0,1.0
2024-09-05,14.65,15.07,14.615,14.83,1300089,14.65,15.07,14.615,14.83,1300089,0.0,1.0
2024-09-06,14.23,14.955,14.125,14.75,1852756,14.23,14.955,14.125,14.75,1852756,0.0,1.0
2024-09-09,14.56,14.715,14.445,14.46,1313257,14.56,14.715,14.445,14.46,1313257,0.0,1.0
2024-09-10,14.61,14.68,14.06,14.62,1309395,14.61,14.68,14.06,14.62,1309395,0.0,1.0
2024-09-11,14.95,14.97,14.41,14.6,1808246,14.95,14.97,14.41,14.6,1808246,0.0,1.0
2024-09-12,15.28,15.53,15.04,15.08,2350593,15.28,15.53,15.04,15.08,2350593,0.0,1.0
2024-09-13,15.61,15.76,15.36,15.36,1917531,15.61,15.76,15.36,15.36,1917531,0.0,1.0
2024-09-16,16.04,16.145,15.58,15.64,1945295,16.04,16.145,15.58,15.64,1945295,0.0,1.0
2024-09-17,16.22,16.35,16.1,16.27,1640760,16.22,16.35,16.1,16.27,1640760,0.0,1.0
2024-09-18,16.56,16.9101,16.4,16.4,2195464,16.56,16.9101,16.4,16.4,2195464,0.0,1.0
2024-09-19,16.97,17.14,16.82,17.06,1321301,16.97,17.14,16.82,17.06,1321301,0.0,1.0
2024-09-20,17.25,17.315,16.76,16.85,3281009,17.25,17.315,16.76,16.85,3281009,0.0,1.0
2024-09-23,17.26,17.285,17.0,17.21,2132556,17.26,17.285,17.0,17.21,2132556,0.0,1.0
2024-09-24,17.05,17.38,16.765,17.38,2712397,17.05,17.38,16.765,17.38,2712397,0.0,1.0
2024-09-25,16.34,17.02,16.315,17.0,1327199,16.34,17.02,16.315,17.0,1327199,0.0,1.0
2024-09-26,16.96,17.11,16.69,16.69,1803450,16.96,17.11,16.69,16.69,1803450,0.0,1.0
2024-09-27,16.86,17.14,16.815,17.14,1912157,16.86,17.14,16.815,17.14,1912157,0.0,1.0
2024-09-30,16.67,17.03,15.75,16.98,4096325,16.67,17.03,15.75,16.98,4096325,0.0,1.0
2024-10-01,16.29,17.1,15.96,17.04,3605670,16.29,17.1,15.96,17.04,3605670,0.0,1.0
2024-10-02,15.97,16.1,15.8,15.93,2174731,15.97,16.1,15.8,15.93,2174731,0.0,1.0
2024-10-03,15.65,15.95,15.46,15.75,2342174,15.65,15.95,15.46,15.75,2342174,0.0,1.0
2024-10-04,16.35,16.38,15.93,16.0,2024790,16.35,16.38,15.93,16.0,2024790,0.0,1.0
2024-10-07,16.38,16.735,16.23,16.4,2126016,16.38,16.735,16.23,16.4,2126016,0.0,1.0
2024-10-08,17.18,17.22,16.42,16.42,2509263,17.18,17.22,16.42,16.42,2509263,0.0,1.0
2024-10-09,18.56,18.655,17.38,17.39,4985357,18.56,18.655,17.38,17.39,4985357,0.0,1.0
2024-10-10,18.71,18.74,18.11,18.18,2553467,18.71,18.74,18.11,18.18,2553467,0.0,1.0
2024-10-11,18.72,19.04,18.655,18.8,2050239,18.72,19.04,18.655,18.8,2050239,0.0,1.0
2024-10-14,18.43,18.65,18.27,18.55,1420919,18.43,18.65,18.27,18.55,1420919,0.0,1.0
2024-10-15,19.69,19.922922,18.94,18.94,3898683,19.69,19.922922,18.94,18.94,3898683,0.0,1.0
2024-10-16,19.56,19.8,19.45,19.69,1871982,19.56,19.8,19.45,19.69,1871982,0.0,1.0
2024-10-17,19.46,19.9,19.365,19.76,1337358,19.46,19.9,19.365,19.76,1337358,0.0,1.0
2024-10-18,19.44,19.53,19.193,19.52,1118692,19.44,19.53,19.193,19.52,1118692,0.0,1.0
2024-10-21,19.42,19.53,19.22,19.34,1052919,19.42,19.53,19.22,19.34,1052919,0.0,1.0
2024-10-22,19.6,19.695,19.02,19.32,1399783,19.6,19.695,19.02,19.32,1399783,0.0,1.0
2024-10-23,19.24,19.53,19.035,19.41,1119381,19.24,19.53,19.035,19.41,1119381,0.0,1.0
2024-10-24,19.09,19.395,18.805,19.2,1244946,19.09,19.395,18.805,19.2,1244946,0.0,1.0
2024-10-25,19.01,19.24,18.92,19.16,949219,19.01,19.24,18.92,19.16,949219,0.0,1.0
2024-10-28,19.94,20.28,19.62,19.8,1988975,19.94,20.28,19.62,19.8,1988975,0.0,1.0
2024-10-29,20.08,20.26,19.43,19.45,2386147,20.08,20.26,19.43,19.45,2386147,0.0,1.0
2024-10-30,20.08,20.1598,19.71,19.82,1630597,20.08,20.1598,19.71,19.82,1630597,0.0,1.0
2024-10-31,20.0,20.88,19.92,20.47,2424718,20.0,20.88,19.92,20.47,2424718,0.0,1.0
2024-11-01,19.91,20.11,19.78,19.95,1088006,19.91,20.11,19.78,19.95,1088006,0.0,1.0
2024-11-04,19.96,20.16,19.62,19.87,983209,19.96,20.16,19.62,19.87,983209,0.0,1.0
2024-11-05,20.48,20.605,19.98,19.98,1153757,20.48,20.605,19.98,19.98,1153757,0.0,1.0
2024-11-06,22.0,22.055,21.34,21.4,2437619,22.0,22.055,21.34,21.4,2437619,0.0,1.0
2024-11-07,21.43,21.89,21.415,21.55,1990873,21.43,21.89,21.415,21.55,1990873,0.0,1.0
2024-11-08,21.76,22.09,21.47,21.49,1624837,21.76,22.09,21.47,21.49,1624837,0.0,1.0
2024-11-11,22.23,22.295,21.69,22.1,1886653,22.23,22.295,21.69,22.1,1886653,0.0,1.0
2024-11-12,22.24,22.38,21.85,21.91,1591122,22.24,22.38,21.85,21.91,1591122,0.0,1.0
2024-11-13,22.19,22.39,22.01,22.24,1101326,22.19,22.39,22.01,22.24,1101326,0.0,1.0
2024-11-14,22.07,22.57,22.02,22.27,1588875,22.07,22.57,22.02,22.27,1588875,0.0,1.0
2024-11-15,22.1,22.13,21.73,21.8,1164817,22.1,22.13,21.73,21.8,1164817,0.0,1.0
2024-11-18,22.25,22.355,21.76,22.04,1492440,22.25,22.355,21.76,22.04,1492440,0.0,1.0
2024-11-19,22.7,22.78,21.63,21.79,1471035,22.7,22.78,21.63,21.79,1471035,0.0,1.0
2024-11-20,22.67,23.01,22.49,22.8,882307,22.67,23.01,22.49,22.8,882307,0.0,1.0
2024-11-21,22.85,23.075,22.56,22.66,1522389,22.85,23.075,22.56,22.66,1522389,0.0,1.0
2024-11-22,22.52,23.04,22.49,22.9,969772,22.52,23.04,22.49,22.9,969772,0.0,1.0
2024-11-25,22.73,22.94,22.6,22.73,1275763,22.73,22.94,22.6,22.73,1275763,0.0,1.0
2024-11-26,22.83,23.22,22.56,22.58,959781,22.83,23.22,22.56,22.58,959781,0.0,1.0
2024-11-27,22.68,22.98,22.68,22.83,873062,22.68,22.98,22.68,22.83,873062,0.0,1.0
2024-11-29,22.99,23.08,22.85,22.87,768743,22.99,23.08,22.85,22.87,768743,0.0,1.0
2024-12-02,23.64,24.14,23.26,23.27,1592335,23.64,24.14,23.26,23.27,1592335,0.0,1.0
2024-12-03,23.71,24.12,23.54,23.72,1529661,23.71,24.12,23.54,23.72,1529661,0.0,1.0
2024-12-04,24.26,24.29,23.8301,23.94,1372294,24.26,24.29,23.8301,23.94,1372294,0.0,1.0
2024-12-05,24.06,24.66,24.045,24.66,1380967,24.06,24.66,24.045,24.66,1380967,0.0,1.0
2024-12-06,24.19,24.205,23.58,24.11,910694,24.19,24.205,23.58,24.11,910694,0.0,1.0
2024-12-09,23.06,24.21,23.05,24.21,1555375,23.06,24.21,23.05,24.21,1555375,0.0,1.0
2024-12-10,23.51,23.92,23.34,23.56,1405728,23.51,23.92,23.34,23.56,1405728,0.0,1.0
2024-12-11,24.11,24.13,23.61,23.63,1129990,24.11,24.13,23.61,23.63,1129990,0.0,1.0
2024-12-12,23.81,24.27,23.81,24.1,1038650,23.81,24.27,23.81,24.1,1038650,0.0,1.0
2024-12-13,23.51,24.01,23.42,23.9,1448955,23.51,24.01,23.42,23.9,1448955,0.0,1.0
2024-12-16,23.55,24.01,23.505,23.91,864564,23.55,24.01,23.505,23.91,864564,0.0,1.0
2024-12-17,23.39,23.64,23.13,23.58,1192533,23.39,23.64,23.13,23.58,1192533,0.0,1.0
2024-12-18,22.49,23.82,22.35,23.78,1417003,22.49,23.82,22.35,23.78,1417003,0.0,1.0
2024-12-19,22.83,23.15,22.56,22.83,1663202,22.83,23.15,22.56,22.83,1663202,0.0,1.0
2024-12-20,24.32,24.635,23.155,23.42,3618324,24.32,24.635,23.155,23.42,3618324,0.0,1.0
2024-12-23,23.33,24.03,22.925,24.02,2095469,23.33,24.03,22.925,24.02,2095469,0.0,1.0
2024-12-24,23.25,23.58,23.02,23.56,558794,23.25,23.58,23.02,23.56,558794,0.0,1.0
2024-12-26,23.21,23.32,22.92,23.04,635487,23.21,23.32,22.92,23.04,635487,0.0,1.0
2024-12-27,22.65,23.01,22.505,22.94,816592,22.65,23.01,22.505,22.94,816592,0.0,1.0
2024-12-30,22.61,22.91,22.03,22.3,922756,22.61,22.91,22.03,22.3,922756,0.0,1.0
2024-12-31,22.51,22.92,22.48,22.48,579376,22.51,22.92,22.48,22.48,579376,0.0,1.0
2025-01-02,22.52,22.91,22.21,22.66,1460431,22.52,22.91,22.21,22.66,1460431,0.0,1.0
2025-01-03,22.0,22.57,21.59,22.51,1442298,22.0,22.57,21.59,22.51,1442298,0.0,1.0
2025-01-06,21.89,22.38,21.825,22.25,1341291,21.89,22.38,21.825,22.25,1341291,0.0,1.0
2025-01-07,21.56,21.85,21.07,21.77,1469135,21.56,21.85,21.07,21.77,1469135,0.0,1.0
2025-01-08,21.87,21.915,21.2,21.27,1579040,21.87,21.915,21.2,21.27,1579040,0.0,1.0
2025-01-10,21.92,22.13,21.16,21.35,1454669,21.92,22.13,21.16,21.35,1454669,0.0,1.0
2025-01-13,21.66,21.84,21.305,21.46,1428171,21.66,21.84,21.305,21.46,1428171,0.0,1.0
2025-01-14,22.22,22.25,21.58,21.81,1199766,22.22,22.25,21.58,21.81,1199766,0.0,1.0
2025-01-15,22.61,22.85,22.345,22.81,1212670,22.61,22.85,22.345,22.81,1212670,0.0,1.0
2025-01-16,22.65,22.69,22.26,22.49,1452948,22.65,22.69,22.26,22.49,1452948,0.0,1.0
2025-01-17,23.39,23.59,22.74,22.75,1939543,23.39,23.59,22.74,22.75,1939543,0.0,1.0
2025-01-21,23.23,24.19,23.14,23.89,1514329,23.23,24.19,23.14,23.89,1514329,0.0,1.0
2025-01-22,22.98,23.52,22.75,23.48,2327161,22.98,23.52,22.75,23.48,2327161,0.0,1.0
2025-01-23,23.31,23.325,22.7,23.03,1263216,23.31,23.325,22.7,23.03,1263216,0.0,1.0
2025-01-24,23.14,23.38,23.03,23.17,1164354,23.14,23.38,23.03,23.17,1164354,0.0,1.0
2025-01-27,23.29,23.465,22.6,22.67,1667872,23.29,23.465,22.6,22.67,1667872,0.0,1.0
2025-01-28,25.29,25.305,23.27,23.27,2792391,25.29,25.305,23.27,23.27,2792391,0.0,1.0
2025-01-29,25.41,25.565,24.9,25.27,2844731,25.41,25.565,24.9,25.27,2844731,0.0,1.0
2025-01-30,25.94,25.94,25.52,25.7,1497998,25.94,25.94,25.52,25.7,1497998,0.0,1.0
2025-01-31,25.17,26.14,25.125,26.01,2084023,25.17,26.14,25.125,26.01,2084023,0.0,1.0
2025-02-03,24.53,24.985,24.03,24.09,1696034,24.53,24.985,24.03,24.09,1696034,0.0,1.0
2025-02-04,24.61,24.87,24.17,24.73,1805813,24.61,24.87,24.17,24.73,1805813,0.0,1.0
2025-02-05,24.73,25.02,24.29,24.83,979491,24.73,25.02,24.29,24.83,979491,0.0,1.0
2025-02-06,24.92,25.01,24.475,24.69,1589394,24.92,25.01,24.475,24.69,1589394,0.0,1.0
2025-02-07,24.24,25.23,24.175,24.99,1063268,24.24,25.23,24.175,24.99,1063268,0.0,1.0
2025-02-10,23.7,24.4,23.595,24.26,2160547,23.7,24.4,23.595,24.26,2160547,0.0,1.0
2025-02-11,23.29,23.44,23.03,23.42,1704944,23.29,23.44,23.03,23.42,1704944,0.0,1.0
2025-02-12,23.43,23.495,22.83,22.975,1661482,23.43,23.495,22.83,22.975,1661482,0.0,1.0
2025-02-13,23.47,23.87,23.035,23.52,1799002,23.47,23.87,23.035,23.52,1799002,0.0,1.0
2025-02-14,23.74,23.78,23.14,23.57,1601271,23.74,23.78,23.14,23.57,1601271,0.0,1.0
2025-02-18,23.25,23.88,23.0,23.63,2286632,23.25,23.88,23.0,23.63,2286632,0.0,1.0
2025-02-19,23.54,23.595,22.77,22.95,1132534,23.54,23.595,22.77,22.95,1132534,0.0,1.0
2025-02-20,22.17,23.17,21.21,23.11,3580220,22.17,23.17,21.21,23.11,3580220,0.0,1.0
2025-02-21,21.05,22.26,20.755,22.26,2386558,21.05,22.26,20.755,22.26,2386558,0.0,1.0
2025-02-24,21.43,21.84,21.17,21.625,1850499,21.43,21.84,21.17,21.625,1850499,0.0,1.0
2025-02-25,21.49,21.96,21.16,21.94,1608046,21.49,21.96,21.16,21.94,1608046,0.0,1.0
2025-02-26,21.78,22.23,21.535,21.8,1533160,21.78,22.23,21.535,21.8,1533160,0.0,1.0
2025-02-27,21.22,22.175,21.0,22.07,1467940,21.22,22.175,21.0,22.07,1467940,0.0,1.0
2025-02-28,21.62,21.67,21.06,21.24,1445082,21.62,21.67,21.06,21.24,1445082,0.0,1.0
2025-03-03,21.05,22.14,20.84,21.55,1316451,21.05,22.14,20.84,21.55,1316451,0.0,1.0
2025-03-04,19.84,20.55,19.56,20.54,3365989,19.84,20.55,19.56,20.54,3365989,0.0,1.0
2025-03-05,20.35,20.355,19.85,20.065,2281311,20.35,20.355,19.85,20.065,2281311,0.0,1.0
2025-03-06,19.03,19.95,18.985,19.65,2130716,19.03,19.95,18.985,19.65,2130716,0.0,1.0
2025-03-07,18.95,19.19,18.28,19.18,4109880,18.95,19.19,18.28,19.18,4109880,0.0,1.0
2025-03-10,17.53,18.41,17.2,18.4,4205681,17.53,18.41,17.2,18.4,4205681,0.0,1.0
2025-03-11,17.51,17.72,16.79,17.35,3418752,17.51,17.72,16.79,17.35,3418752,0.0,1.0
2025-03-12,17.75,18.2,17.54,17.77,1993130,17.75,18.2,17.54,17.77,1993130,0.0,1.0
2025-03-13,17.38,18.02,17.13,17.71,1601221,17.38,18.02,17.13,17.71,1601221,0.0,1.0
2025-03-14,18.02,18.07,17.56,17.63,1595892,18.02,18.07,17.56,17.63,1595892,0.0,1.0
2025-03-17,18.78,18.915,18.285,18.285,2360562,18.78,18.915,18.285,18.285,2360562,0.0,1.0
2025-03-18,18.08,18.64,17.89,18.52,1567373,18.08,18.64,17.89,18.52,1567373,0.0,1.0
2025-03-19,18.99,19.205,18.2,18.2,1710479,18.99,19.205,18.2,18.2,1710479,0.0,1.0
2025-03-20,19.05,19.28,18.56,18.56,3115563,19.05,19.28,18.56,18.56,3115563,0.0,1.0
2025-03-21,18.67,19.19,17.81,18.34,3056384,18.67,19.19,17.81,18.34,3056384,0.0,1.0
2025-03-24,19.23,19.38,18.81,19.2,1062629,19.23,19.38,18.81,19.2,1062629,0.0,1.0
2025-03-25,19.1,19.52,18.935,19.35,1423840,19.1,19.52,18.935,19.35,1423840,0.0,1.0
2025-03-26,18.86,19.2,18.68,19.0,1186269,18.86,19.2,18.68,19.0,1186269,0.0,1.0
2025-03-27,18.68,18.99,18.465,18.66,825967,18.68,18.99,18.465,18.66,825967,0.0,1.0
2025-03-28,17.91,18.58,17.75,18.56,953412,17.91,18.58,17.75,18.56,953412,0.0,1.0
2025-03-31,17.53,17.675,16.92,17.23,1243801,17.53,17.675,16.92,17.23,1243801,0.0,1.0
2025-04-01,17.46,17.69,17.02,17.66,1247551,17.46,17.69,17.02,17.66,1247551,0.0,1.0
2025-04-02,18.01,18.06,17.15,17.15,1194856,18.01,18.06,17.15,17.15,1194856,0.0,1.0
2025-04-03,15.63,16.62,15.605,16.62,2858107,15.63,16.62,15.605,16.62,2858107,0.0,1.0
2025-04-04,14.9,15.13,14.13,14.98,3044232,14.9,15.13,14.13,14.98,3044232,0.0,1.0
2025-04-07,14.76,15.77,13.65,13.83,2703856,14.76,15.77,13.65,13.83,2703856,0.0,1.0
2025-04-08,14.95,16.17,14.675,15.91,2927356,14.95,16.17,14.675,15.91,2927356,0.0,1.0
2025-04-09,17.7,17.9,14.955,15.23,4209053,17.7,17.9,14.955,15.23,4209053,0.0,1.0
2025-04-10,15.82,16.69,15.41,16.42,2207095,15.82,16.69,15.41,16.42,2207095,0.0,1.0
2025-04-11,15.93,16.05,15.45,15.78,1380114,15.93,16.05,15.45,15.78,1380114,0.0,1.0
2025-04-14,16.08,16.585,15.76,16.51,1933701,16.08,16.585,15.76,16.51,1933701,0.0,1.0
2025-04-15,16.25,16.32,15.94,16.23,1485608,16.25,16.32,15.94,16.23,1485608,0.0,1.0
2025-04-16,16.12,16.455,15.84,16.14,1329959,16.12,16.455,15.84,16.14,1329959,0.0,1.0
2025-04-17,16.23,16.425,16.01,16.13,1256239,16.23,16.425,16.01,16.13,1256239,0.0,1.0
2025-04-21,15.59,16.12,15.39,15.9,1298276,15.59,16.12,15.39,15.9,1298276,0.0,1.0
2025-04-22,16.23,16.25,15.815,15.83,1483089,16.23,16.25,15.815,15.83,1483089,0.0,1.0
2025-04-23,16.76,17.59,16.6609,17.05,2305797,16.76,17.59,16.6609,17.05,2305797,0.0,1.0
2025-04-24,16.88,17.0,16.6006,16.81,1624708,16.88,17.0,16.6006,16.81,1624708,0.0,1.0
2025-04-25,16.9,17.075,16.695,16.99,2074301,16.9,17.075,16.695,16.99,2074301,0.0,1.0
2025-04-28,17.12,17.52,17.005,17.1,1352056,17.12,17.52,17.005,17.1,1352056,0.0,1.0
2025-04-29,17.0,17.43,16.62,17.42,2028486,17.0,17.43,16.62,17.42,2028486,0.0,1.0
2025-04-30,16.62,16.66,15.825,16.21,3566435,16.62,16.66,15.825,16.21,3566435,0.0,1.0
2025-05-01,17.02,17.22,16.92,17.12,2558341,17.02,17.22,16.92,17.12,2558341,0.0,1.0
2025-05-02,17.83,17.895,17.35,17.35,1294691,17.83,17.895,17.35,17.35,1294691,0.0,1.0
2025-05-05,17.81,18.105,17.385,17.42,1013952,17.81,18.105,17.385,17.42,1013952,0.0,1.0
2025-05-06,17.75,17.9399,17.54,17.58,1246685,17.75,17.9399,17.54,17.58,1246685,0.0,1.0
2025-05-07,17.96,18.21,17.725,17.91,1642603,17.96,18.21,17.725,17.91,1642603,0.0,1.0
2025-05-08,18.46,18.635,18.17,18.23,2022824,18.46,18.635,18.17,18.23,2022824,0.0,1.0
2025-05-09,18.41,18.52,18.16,18.43,968823,18.41,18.52,18.16,18.43,968823,0.0,1.0
2025-05-12,20.08,20.21,19.58,19.71,2996084,20.08,20.21,19.58,19.71,2996084,0.0,1.0
2025-05-13,20.58,20.61,19.975,20.11,2083326,20.58,20.61,19.975,20.11,2083326,0.0,1.0
2025-05-14,20.84,21.02,20.62,20.62,1435794,20.84,21.02,20.62,20.62,1435794,0.0,1.0
2025-05-15,20.77,20.89,20.41,20.55,1729735,20.77,20.89,20.41,20.55,1729735,0.0,1.0
2025-05-16,21.12,21.18,20.86,21.01,1281150,21.12,21.18,20.86,21.01,1281150,0.0,1.0
2025-05-19,21.09,21.125,20.59,20.805,1357572,21.09,21.125,20.59,20.805,1357572,0.0,1.0
2025-05-20,20.67,20.85,20.45,20.78,1225868,20.67,20.85,20.45,20.78,1225868,0.0,1.0
2025-05-21,19.92,20.43,19.78,20.3,1836091,19.92,20.43,19.78,20.3,1836091,0.0,1.0
2025-05-22,20.21,20.3,19.9,19.9,1282422,20.21,20.3,19.9,19.9,1282422,0.0,1.0
2025-05-23,20.1,20.115,19.55,19.55,1122222,20.1,20.115,19.55,19.55,1122222,0.0,1.0
2025-05-27,21.26,21.32,20.35,20.35,2525734,21.26,21.32,20.35,20.35,2525734,0.0,1.0
2025-05-28,20.78,21.025,20.74,21.0,2341297,20.78,21.025,20.74,21.0,2341297,0.0,1.0
2025-05-29,20.9,21.01,20.7,20.75,1334027,20.9,21.01,20.7,20.75,1334027,0.0,1.0
2025-05-30,20.91,21.0,20.65,20.78,1937946,20.91,21.0,20.65,20.78,1937946,0.0,1.0
2025-06-02,21.21,21.25,20.615,20.73,2112439,21.21,21.25,20.615,20.73,2112439,0.0,1.0
2025-06-03,21.55,21.62,21.13,21.195,1230105,21.55,21.62,21.13,21.195,1230105,0.0,1.0
2025-06-04,21.46,21.61,21.26,21.465,2407341,21.46,21.61,21.26,21.465,2407341,0.0,1.0
2025-06-05,21.69,21.995,21.38,21.49,1469613,21.69,21.995,21.38,21.49,1469613,0.0,1.0
2025-06-06,21.93,21.965,21.7,21.91,1470372,21.93,21.965,21.7,21.91,1470372,0.0,1.0
2025-06-09,21.91,22.27,21.855,22.11,2073854,21.91,22.27,21.855,22.11,2073854,0.0,1.0
2025-06-10,22.12,22.13,21.81,21.96,1913713,22.12,22.13,21.81,21.96,1913713,0.0,1.0
2025-06-11,21.58,22.18,21.495,22.14,1918666,21.58,22.18,21.495,22.14,1918666,0.0,1.0
2025-06-12,21.33,21.455,21.02,21.23,2360528,21.33,21.455,21.02,21.23,2360528,0.0,1.0
2025-06-13,20.28,20.675,20.05,20.15,4021633,20.28,20.675,20.05,20.15,4021633,0.0,1.0
2025-06-16,21.56,21.56,20.74,21.035,3915860,21.56,21.56,20.74,21.035,3915860,0.0,1.0
2025-06-17,21.07,21.62,21.02,21.34,2808565,21.07,21.62,21.02,21.34,2808565,0.0,1.0
2025-06-18,21.31,21.53,21.04,21.045,1598858,21.31,21.53,21.04,21.045,1598858,0.0,1.0
2025-06-20,21.43,21.6,21.355,21.59,1717523,21.43,21.6,21.355,21.59,1717523,0.0,1.0
2025-06-23,21.57,21.64,20.4,21.06,3981929,21.57,21.64,20.4,21.06,3981929,0.0,1.0
2025-06-24,23.26,23.89,22.55,22.635,5546356,23.26,23.89,22.55,22.635,5546356,0.0,1.0
2025-06-25,23.16,23.35,22.88,23.3,2087845,23.16,23.35,22.88,23.3,2087845,0.0,1.0
2025-06-26,23.81,23.87,23.24,23.38,3233385,23.81,23.87,23.24,23.38,3233385,0.0,1.0
2025-06-27,24.77,24.835,23.86,24.03,3049801,24.77,24.835,23.86,24.03,3049801,0.0,1.0
2025-06-30,25.51,25.595,24.73,24.895,2650160,25.51,25.595,24.73,24.895,2650160,0.0,1.0
2025-07-01,26.04,26.19,25.54,25.58,3200678,26.04,26.19,25.54,25.58,3200678,0.0,1.0
2025-07-02,26.83,26.89,26.06,26.06,2712703,26.83,26.89,26.06,26.06,2712703,0.0,1.0
2025-07-03,27.2,27.305,26.835,26.91,1141674,27.2,27.305,26.835,26.91,1141674,0.0,1.0
2025-07-07,26.77,27.585,26.445,27.01,4607028,26.77,27.585,26.445,27.01,4607028,0.0,1.0
2025-07-08,26.34,27.115,26.28,27.1,2939287,26.34,27.115,26.28,27.1,2939287,0.0,1.0
2025-07-09,26.36,26.72,26.24,26.62,2121506,26.36,26.72,26.24,26.62,2121506,0.0,1.0
2025-07-10,26.63,26.875,26.46,26.54,2435218,26.63,26.875,26.46,26.54,2435218,0.0,1.0
2025-07-11,26.26,26.73,26.24,26.58,2178712,26.26,26.73,26.24,26.58,2178712,0.0,1.0
2025-07-14,26.81,26.825,26.2,26.23,2149987,26.81,26.825,26.2,26.23,2149987,0.0,1.0
2025-07-15,26.4,26.7,26.14,26.69,1646693,26.4,26.7,26.14,26.69,1646693,0.0,1.0
2025-07-16,26.52,26.975,26.355,26.75,1985653,26.52,26.975,26.355,26.75,1985653,0.0,1.0
2025-07-17,26.83,26.895,26.38,26.84,1887099,26.83,26.895,26.38,26.84,1887099,0.0,1.0
2025-07-18,26.94,27.09,26.75,27.07,1540438,26.94,27.09,26.75,27.07,1540438,0.0,1.0
2025-07-21,27.2,27.625,27.11,27.2,1592512,27.2,27.625,27.11,27.2,1592512,0.0,1.0
2025-07-22,27.31,27.47,26.745,27.34,1748190,27.31,27.47,26.745,27.34,1748190,0.0,1.0
2025-07-23,28.06,28.29,27.73,27.76,2252553,28.06,28.29,27.73,27.76,2252553,0.0,1.0
2025-07-24,27.13,27.85,27.115,27.69,1334507,27.13,27.85,27.115,27.69,1334507,0.0,1.0
2025-07-25,27.17,27.27,26.825,27.19,1350715,27.17,27.27,26.825,27.19,1350715,0.0,1.0
2025-07-28,27.12,27.27,26.93,27.2,1235661,27.12,27.27,26.93,27.2,1235661,0.0,1.0
2025-07-29,27.1,27.325,26.48,26.93,3513196,27.1,27.325,26.48,26.93,3513196,0.0,1.0
2025-07-30,27.45,27.765,27.095,27.3,1679553,27.45,27.765,27.095,27.3,1679553,0.0,1.0
2025-07-31,27.2,28.14,27.12,27.84,2119282,27.2,28.14,27.12,27.84,2119282,0.0,1.0
2025-08-01,26.58,26.69,25.67,26.48,2456844,26.58,26.69,25.67,26.48,2456844,0.0,1.0
2025-08-04,27.19,27.275,26.85,27.02,1554848,27.19,27.275,26.85,27.02,1554848,0.0,1.0
2025-08-05,26.77,27.475,26.47,27.47,1732511,26.77,27.475,26.47,27.47,1732511,0.0,1.0
2025-08-06,26.78,26.96,26.65,26.92,1871873,26.78,26.96,26.65,26.92,1871873,0.0,1.0
2025-08-07,26.66,27.23,26.33,27.19,1694629,26.66,27.23,26.33,27.19,1694629,0.0,1.0
2025-08-08,26.28,26.73,26.23,26.55,1894423,26.28,26.73,26.23,26.55,1894423,0.0,1.0
2025-08-11,26.35,26.61,26.06,26.15,1662850,26.35,26.61,26.06,26.15,1662850,0.0,1.0
2025-08-12,27.27,27.29,26.59,26.65,1142738,27.27,27.29,26.59,26.65,1142738,0.0,1.0
2025-08-13,27.97,27.99,27.345,27.4,1718955,27.97,27.99,27.345,27.4,1718955,0.0,1.0
2025-08-14,27.77,27.785,27.385,27.75,1290447,27.77,27.785,27.385,27.75,1290447,0.0,1.0
2025-08-15,27.38,27.815,27.235,27.81,1211576,27.38,27.815,27.235,27.81,1211576,0.0,1.0
2025-08-18,27.58,27.68,26.935,27.24,1213344,27.58,27.68,26.935,27.24,1213344,0.0,1.0
2025-08-19,27.24,27.54,27.1,27.5,1408312,27.24,27.54,27.1,27.5,1408312,0.0,1.0
2025-08-20,26.95,27.075,26.415,26.96,1037059,26.95,27.075,26.415,26.96,1037059,0.0,1.0
2025-08-21,26.98,27.125,26.65,26.85,811438,26.98,27.125,26.65,26.85,811438,0.0,1.0
2025-08-22,28.68,28.75,27.09,27.21,1934021,28.68,28.75,27.09,27.21,1934021,0.0,1.0
2025-08-25,28.6,28.735,28.42,28.52,702364,28.6,28.735,28.42,28.52,702364,0.0,1.0
2025-08-26,29.06,29.11,28.49,28.49,1476576,29.06,29.11,28.49,28.49,1476576,0.0,1.0
2025-08-27,29.4,29.46,28.92,28.94,1502669,29.4,29.46,28.92,28.94,1502669,0.0,1.0
2025-08-28,29.57,29.77,29.34,29.56,964921,29.57,29.77,29.34,29.56,964921,0.0,1.0
2025-08-29,29.07,29.65,28.915,29.37,1296679,29.07,29.65,28.915,29.37,1296679,0.0,1.0
2025-09-02,28.37,28.41,27.72,27.81,1819553,28.37,28.41,27.72,27.81,1819553,0.0,1.0
2025-09-03,28.61,28.89,28.27,28.57,1230180,28.61,28.89,28.27,28.57,1230180,0.0,1.0
2025-09-04,29.01,29.115,28.47,28.65,1068727,29.01,29.115,28.47,28.65,1068727,0.0,1.0
2025-09-05,28.86,29.47,28.66,29.33,1034810,28.86,29.47,28.66,29.33,1034810,0.0,1.0
2025-09-08,28.82,29.28,28.765,28.97,1438524,28.82,29.28,28.765,28.97,1438524,0.0,1.0
2025-09-09,28.85,29.22,28.36,28.58,1169278,28.85,29.22,28.36,28.58,1169278,0.0,1.0
2025-09-10,28.58,29.04,27.92,28.76,2028892,28.58,29.04,27.92,28.76,2028892,0.0,1.0
2025-09-11,29.51,29.795,28.66,28.67,2008092,29.51,29.795,28.66,28.67,2008092,0.0,1.0
2025-09-12,28.75,29.43,28.72,29.43,1171313,28.75,29.43,28.72,29.43,1171313,0.0,1.0
2025-09-15,28.27,28.66,27.895,28.65,2051276,28.27,28.66,27.895,28.65,2051276,0.0,1.0
2025-09-16,28.26,28.26,27.73,28.25,1309373,28.26,28.26,27.73,28.25,1309373,0.0,1.0
2025-09-17,28.23,28.605,27.835,28.41,2128321,28.23,28.605,27.835,28.41,2128321,0.0,1.0
2025-09-18,28.47,28.55,28.09,28.35,1261615,28.47,28.55,28.09,28.35,1261615,0.0,1.0
2025-09-19,27.69,28.69,27.45,28.59,2203504,27.69,28.69,27.45,28.59,2203504,0.0,1.0
2025-09-22,27.91,28.105,27.585,27.67,1425331,27.91,28.105,27.585,27.67,1425331,0.0,1.0
2025-09-23,27.94,28.82,27.86,28.585,1751853,27.94,28.82,27.86,28.585,1751853,0.0,1.0
2025-09-24,27.54,27.99,27.435,27.84,1326144,27.54,27.99,27.435,27.84,1326144,0.0,1.0
2025-09-25,27.56,27.725,27.125,27.19,2190126,27.56,27.725,27.125,27.19,2190126,0.0,1.0
2025-09-26,27.66,27.795,27.34,27.65,1463471,27.66,27.795,27.34,27.65,1463471,0.0,1.0
2025-09-29,26.6,29.45,26.09,29.27,6236767,26.6,29.45,26.09,29.27,6236767,0.0,1.0
2025-09-30,26.44,27.31,26.13,27.03,3168458,26.44,27.31,26.13,27.03,3168458,0.0,1.0
2025-10-01,26.08,26.54,25.92,26.325,2367848,26.08,26.54,25.92,26.325,2367848,0.0,1.0
2025-10-02,26.55,26.6,26.06,26.23,2175370,26.55,26.6,26.06,26.23,2175370,0.0,1.0
2025-10-03,26.34,26.845,26.29,26.66,1887389,26.34,26.845,26.29,26.66,1887389,0.0,1.0
2025-10-06,26.68,26.755,25.8,26.35,1799430,26.68,26.755,25.8,26.35,1799430,0.0,1.0
2025-10-07,26.22,26.62,25.68,26.62,1823074,26.22,26.62,25.68,26.62,1823074,0.0,1.0
2025-10-08,26.51,26.71,26.06,26.25,1838034,26.51,26.71,26.06,26.25,1838034,0.0,1.0
2025-10-09,25.99,26.675,25.925,26.64,1332572,25.99,26.675,25.925,26.64,1332572,0.0,1.0
2025-10-10,25.26,26.26,25.235,25.82,2066080,25.26,26.26,25.235,25.82,2066080,0.0,1.0
2025-10-13,25.66,26.01,25.46,25.69,1027422,25.66,26.01,25.46,25.69,1027422,0.0,1.0
2025-10-14,26.48,26.655,25.09,25.2,2014645,26.48,26.655,25.09,25.2,2014645,0.0,1.0
2025-10-15,26.27,26.765,26.16,26.48,1189258,26.27,26.765,26.16,26.48,1189258,0.0,1.0
2025-10-16,25.73,26.43,25.535,26.19,1818443,25.73,26.43,25.535,26.19,1818443,0.0,1.0
2025-10-17,25.75,25.93,25.24,25.4,1512587,25.75,25.93,25.24,25.4,1512587,0.0,1.0
2025-10-20,26.18,26.335,25.79,25.8,1604093,26.18,26.335,25.79,25.8,1604093,0.0,1.0
2025-10-21,27.07,27.1,26.13,26.13,1877300,27.07,27.1,26.13,26.13,1877300,0.0,1.0
2025-10-22,27.04,27.42,26.73,27.11,2143745,27.04,27.42,26.73,27.11,2143745,0.0,1.0
2025-10-23,26.62,27.1,26.37,26.77,1404912,26.62,27.1,26.37,26.77,1404912,0.0,1.0
2025-10-24,26.54,27.18,26.53,26.99,990121,26.54,27.18,26.53,26.99,990121,0.0,1.0
2025-10-27,26.52,26.97,26.27,26.82,1023233,26.52,26.97,26.27,26.82,1023233,0.0,1.0
2025-10-28,25.26,25.69,25.11,25.56,2287677,25.26,25.69,25.11,25.56,2287677,0.0,1.0
2025-10-29,25.27,25.735,25.08,25.17,1531161,25.27,25.735,25.08,25.17,1531161,0.0,1.0
2025-10-30,25.57,26.095,25.02,25.08,1595905,25.57,26.095,25.02,25.08,1595905,0.0,1.0
2025-10-31,26.01,26.12,25.31,25.5,1588579,26.01,26.12,25.31,25.5,1588579,0.0,1.0
2025-11-03,25.94,26.11,25.44,26.04,1244141,25.94,26.11,25.44,26.04,1244141,0.0,1.0
2025-11-04,23.7,24.67,23.56,24.5,3529893,23.7,24.67,23.56,24.5,3529893,0.0,1.0
2025-11-05,24.41,24.705,24.06,24.17,2227726,24.41,24.705,24.06,24.17,2227726,0.0,1.0
2025-11-06,23.8,24.47,23.77,24.16,1377574,23.8,24.47,23.77,24.16,1377574,0.0,1.0
2025-11-07,24.17,24.52,23.54,23.63,1758353,24.17,24.52,23.54,23.63,1758353,0.0,1.0
2025-11-10,24.39,24.77,24.18,24.48,1530379,24.39,24.77,24.18,24.48,1530379,0.0,1.0
2025-11-11,24.32,24.64,24.27,24.35,1016279,24.32,24.64,24.27,24.35,1016279,0.0,1.0
2025-11-12,24.64,25.23,24.39,24.41,1429017,24.64,25.23,24.39,24.41,1429017,0.0,1.0
2025-11-13,23.86,24.915,23.725,24.69,2023964,23.86,24.915,23.725,24.69,2023964,0.0,1.0
2025-11-14,23.76,23.895,23.12,23.52,1332722,23.76,23.895,23.12,23.52,1332722,0.0,1.0
2025-11-17,23.14,23.7552,22.95,23.67,1651918,23.14,23.7552,22.95,23.67,1651918,0.0,1.0
2025-11-18,23.51,23.71,23.11,23.12,1225924,23.51,23.71,23.11,23.12,1225924,0.0,1.0
2025-11-19,23.72,23.98,23.485,23.74,1321248,23.72,23.98,23.485,23.74,1321248,0.0,1.0
2025-11-20,23.06,24.16,23.03,23.87,1646901,23.06,24.16,23.03,23.87,1646901,0.0,1.0
2025-11-21,24.12,24.33,23.26,23.525,2012279,24.12,24.33,23.26,23.525,2012279,0.0,1.0
2025-11-24,22.91,24.36,22.8,24.29,5229973,22.91,24.36,22.8,24.29,5229973,0.0,1.0
2025-11-25,23.6,24.135,22.69,22.71,2943116,23.6,24.135,22.69,22.71,2943116,0.0,1.0
2025-11-26,23.47,23.89,23.42,23.89,2422931,23.47,23.89,23.42,23.89,2422931,0.0,1.0