date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-07-22,7.2,7.2,7.2,7.2,0,4.31137966313328,4.31137966313328,4.31137966313328,4.31137966313328,0,0.0,1.0
2002-07-23,7.15,7.2,7.1,7.1,5600,4.28143952658374,4.31137966313328,4.25149939003421,4.25149939003421,9351.99475582663,0.0,1.0
2002-07-24,7.65,7.65,7.199,7.199,28200,4.58084089207911,4.58084089207911,4.31078086040229,4.31078086040229,47093.9735918412,0.0,1.0
2002-07-25,7.64,7.66,7.49,7.5,16800,4.5748528647692,4.58682891938902,4.48503245512059,4.4910204824305,28055.9842674799,0.0,1.0
2002-07-26,8.0,8.0,7.95,7.95,3700,4.79042184792587,4.79042184792587,4.76048171137633,4.76048171137633,6178.99653509973,0.0,1.0
2002-07-29,8.0,8.0,8.0,8.0,0,4.79042184792587,4.79042184792587,4.79042184792587,4.79042184792587,0,0.0,1.0
2002-07-30,8.1,8.1,8.0,8.0,3100,4.85030212102494,4.85030212102494,4.79042184792587,4.79042184792587,5176.99709697545,0.0,1.0
2002-07-31,8.05,8.05,8.05,8.05,5200,4.8203619844754,4.8203619844754,4.8203619844754,4.8203619844754,8683.99513041045,0.0,1.0
2002-08-01,8.35,8.35,8.2,8.34,5700,5.00000280377262,5.00000280377262,4.91018239412401,4.99401477646272,9518.99466218068,0.0,1.0
2002-08-02,8.4,8.4,8.399,8.4,1100,5.02994294032216,5.02994294032216,5.02934413759117,5.02994294032216,1836.99896989452,0.0,1.0
2002-08-05,8.35,8.5,8.3,8.5,3800,5.00000280377262,5.08982321342123,4.97006266722309,5.08982321342123,6345.99644145379,0.0,1.0
2002-08-06,8.049,8.29,8.04,8.25,2600,4.81976318174441,4.96407463991318,4.8143739571655,4.94012253067355,4341.99756520522,0.0,1.0
2002-08-07,7.97,8.03,7.97,8.0,24900,4.77245776599614,4.80838592985559,4.77245776599614,4.79042184792587,41582.9766821577,0.0,1.0
2002-08-08,7.99,8.0,7.95,7.95,2400,4.78443382061596,4.79042184792587,4.76048171137633,4.76048171137633,4007.99775249713,0.0,1.0
2002-08-09,7.95,7.95,7.95,7.95,100,4.76048171137633,4.76048171137633,4.76048171137633,4.76048171137633,166.999906354047,0.0,1.0
2002-08-12,6.849,7.9,6.48,7.9,7200,4.10119990455553,4.73054157482679,3.88024169681995,4.73054157482679,12023.9932574914,0.0,1.0
2002-08-13,7.051,7.051,6.85,6.85,12200,4.22215805621566,4.22215805621566,4.10179870728652,4.10179870728652,20373.9885751937,0.0,1.0
2002-08-14,7.24,7.34,7.0,7.15,26800,4.33533177237291,4.39521204547198,4.19161911693513,4.28143952658374,44755.9749028846,0.0,1.0
2002-08-15,7.24,7.24,7.24,7.24,0,4.33533177237291,4.33533177237291,4.33533177237291,4.33533177237291,0,0.0,1.0
2002-08-16,7.3,7.4,7.25,7.39,6700,4.37125993623235,4.43114020933143,4.34131979968282,4.42515218202152,11188.9937257212,0.0,1.0
2002-08-19,7.5,7.5,7.35,7.5,1400,4.4910204824305,4.4910204824305,4.40120007278189,4.4910204824305,2337.99868895666,0.0,1.0
2002-08-20,7.2,7.3,7.2,7.3,400,4.31137966313328,4.37125993623235,4.31137966313328,4.37125993623235,667.999625416188,0.0,1.0
2002-08-21,7.25,7.25,7.25,7.25,2200,4.34131979968282,4.34131979968282,4.34131979968282,4.34131979968282,3673.99793978903,0.0,1.0
2002-08-22,7.25,7.25,7.25,7.25,1200,4.34131979968282,4.34131979968282,4.34131979968282,4.34131979968282,2003.99887624856,0.0,1.0
2002-08-23,7.25,7.3,7.25,7.26,9500,4.34131979968282,4.37125993623235,4.34131979968282,4.34730782699272,15864.9911036344,0.0,1.0
2002-08-26,7.3,7.3,7.3,7.3,400,4.37125993623235,4.37125993623235,4.37125993623235,4.37125993623235,667.999625416188,0.0,1.0
2002-08-27,7.25,7.25,7.25,7.25,100,4.34131979968282,4.34131979968282,4.34131979968282,4.34131979968282,166.999906354047,0.0,1.0
2002-08-28,7.21,7.26,7.15,7.25,18800,4.31736769044319,4.34730782699272,4.28143952658374,4.34131979968282,31395.9823945608,0.0,1.0
2002-08-29,7.34,7.34,7.201,7.29,3200,4.39521204547198,4.39521204547198,4.31197846586427,4.36527190892245,5343.9970033295,0.0,1.0
2002-08-30,7.3,7.3,7.299,7.299,400,4.37125993623235,4.37125993623235,4.37066113350136,4.37066113350136,667.999625416188,0.0,1.0
2002-09-03,7.3,7.3,7.3,7.3,0,4.37125993623235,4.37125993623235,4.37125993623235,4.37125993623235,0,0.0,1.0
2002-09-04,7.3,7.3,7.3,7.3,0,4.37125993623235,4.37125993623235,4.37125993623235,4.37125993623235,0,0.0,1.0
2002-09-05,7.3,7.3,7.3,7.3,900,4.37125993623235,4.37125993623235,4.37125993623235,4.37125993623235,1502.99915718642,0.0,1.0
2002-09-06,7.3,7.3,7.3,7.3,0,4.37125993623235,4.37125993623235,4.37125993623235,4.37125993623235,0,0.0,1.0
2002-09-09,7.15,7.44,7.15,7.44,18400,4.28143952658374,4.45509231857106,4.28143952658374,4.45509231857106,30727.9827691447,0.0,1.0
2002-09-10,7.13,7.45,7.09,7.4,21200,4.26946347196393,4.46108034588096,4.2455113627243,4.43114020933143,35403.9801470579,0.0,1.0
2002-09-11,7.16,7.16,7.16,7.16,100,4.28742755389365,4.28742755389365,4.28742755389365,4.28742755389365,166.999906354047,0.0,1.0
2002-09-12,7.16,7.16,7.16,7.16,0,4.28742755389365,4.28742755389365,4.28742755389365,4.28742755389365,0,0.0,1.0
2002-09-13,7.16,7.16,7.16,7.16,0,4.28742755389365,4.28742755389365,4.28742755389365,4.28742755389365,0,0.0,1.0
2002-09-16,7.2,7.3,7.2,7.3,3300,4.31137966313328,4.37125993623235,4.31137966313328,4.37125993623235,5510.99690968355,0.0,1.0
2002-09-17,7.3,7.3,7.3,7.3,300,4.37125993623235,4.37125993623235,4.37125993623235,4.37125993623235,500.999719062141,0.0,1.0
2002-09-18,7.15,7.18,7.06,7.18,9400,4.28143952658374,4.29940360851347,4.22754728079458,4.29940360851347,15697.9911972804,0.0,1.0
2002-09-19,7.06,7.15,7.06,7.07,28600,4.22754728079458,4.28143952658374,4.22754728079458,4.23353530810449,47761.9732172574,0.0,1.0
2002-09-20,7.13,7.13,6.55,7.05,7200,4.26946347196393,4.26946347196393,3.9221578879893,4.22155925348467,12023.9932574914,0.0,1.0
2002-09-23,7.0,7.02,6.95,7.0,40200,4.19161911693513,4.20359517155495,4.1616789803856,4.19161911693513,67133.9623543269,0.0,1.0
2002-09-24,7.0,7.0,7.0,7.0,800,4.19161911693513,4.19161911693513,4.19161911693513,4.19161911693513,1335.99925083238,0.0,1.0
2002-09-25,7.0,7.0,7.0,7.0,0,4.19161911693513,4.19161911693513,4.19161911693513,4.19161911693513,0,0.0,1.0
2002-09-26,6.91,6.91,6.91,6.91,100,4.13772687114597,4.13772687114597,4.13772687114597,4.13772687114597,166.999906354047,0.0,1.0
2002-09-27,6.9,7.0,6.9,7.0,4700,4.13173884383606,4.19161911693513,4.13173884383606,4.19161911693513,7848.9955986402,0.0,1.0
2002-09-30,6.9,7.15,6.9,7.15,4800,4.13173884383606,4.28143952658374,4.13173884383606,4.28143952658374,8015.99550499425,0.0,1.0
2002-10-01,7.97,7.98,6.9,6.9,35700,4.77245776599614,4.77844579330605,4.13173884383606,4.13173884383606,59618.9665683948,0.0,1.0
2002-10-02,7.5,7.65,7.5,7.65,700,4.4910204824305,4.58084089207911,4.4910204824305,4.58084089207911,1168.99934447833,0.0,1.0
2002-10-03,7.5,7.5,7.5,7.5,0,4.4910204824305,4.4910204824305,4.4910204824305,4.4910204824305,0,0.0,1.0
2002-10-04,7.214,7.36,7.214,7.36,1600,4.31976290136715,4.4071881000918,4.31976290136715,4.4071881000918,2671.99850166475,0.0,1.0
2002-10-07,6.93,7.21,6.93,7.21,4600,4.14970292576578,4.31736769044319,4.14970292576578,4.31736769044319,7681.99569228616,0.0,1.0
2002-10-08,6.93,7.02,6.93,6.93,4300,4.14970292576578,4.20359517155495,4.14970292576578,4.14970292576578,7180.99597322402,0.0,1.0
2002-10-09,7.27,7.27,7.0,7.25,400,4.35329585430263,4.35329585430263,4.19161911693513,4.34131979968282,667.999625416188,0.0,1.0
2002-10-10,7.27,7.27,7.27,7.27,0,4.35329585430263,4.35329585430263,4.35329585430263,4.35329585430263,0,0.0,1.0
2002-10-11,7.27,7.27,7.27,7.27,0,4.35329585430263,4.35329585430263,4.35329585430263,4.35329585430263,0,0.0,1.0
2002-10-14,7.27,7.27,7.27,7.27,0,4.35329585430263,4.35329585430263,4.35329585430263,4.35329585430263,0,0.0,1.0
2002-10-15,7.27,7.27,7.27,7.27,0,4.35329585430263,4.35329585430263,4.35329585430263,4.35329585430263,0,0.0,1.0
2002-10-16,7.1,7.1,7.1,7.1,500,4.25149939003421,4.25149939003421,4.25149939003421,4.25149939003421,834.999531770234,0.0,1.0
2002-10-17,7.2,7.2,6.91,6.91,1600,4.31137966313328,4.31137966313328,4.13772687114597,4.13772687114597,2671.99850166475,0.0,1.0
2002-10-18,7.2,7.2,7.2,7.2,0,4.31137966313328,4.31137966313328,4.31137966313328,4.31137966313328,0,0.0,1.0
2002-10-21,7.2,7.2,7.2,7.2,0,4.31137966313328,4.31137966313328,4.31137966313328,4.31137966313328,0,0.0,1.0
2002-10-22,7.149,7.149,7.149,7.149,100,4.28084072385275,4.28084072385275,4.28084072385275,4.28084072385275,166.999906354047,0.0,1.0
2002-10-23,7.15,7.15,7.15,7.15,300,4.28143952658374,4.28143952658374,4.28143952658374,4.28143952658374,500.999719062141,0.0,1.0
2002-10-24,7.15,7.15,7.15,7.15,0,4.28143952658374,4.28143952658374,4.28143952658374,4.28143952658374,0,0.0,1.0
2002-10-25,7.3,7.3,7.15,7.15,10400,4.37125993623235,4.37125993623235,4.28143952658374,4.28143952658374,17367.9902608209,0.0,1.0
2002-10-28,7.3,7.3,7.3,7.3,2700,4.37125993623235,4.37125993623235,4.37125993623235,4.37125993623235,4508.99747155927,0.0,1.0
2002-10-29,7.43,7.43,7.3,7.3,1000,4.44910429126115,4.44910429126115,4.37125993623235,4.37125993623235,1669.99906354047,0.0,1.0
2002-10-30,7.43,7.43,7.43,7.43,0,4.44910429126115,4.44910429126115,4.44910429126115,4.44910429126115,0,0.0,1.0
2002-10-31,7.41,7.41,7.409,7.409,400,4.43712823664133,4.43712823664133,4.43652943391034,4.43652943391034,667.999625416188,0.0,1.0
2002-11-01,7.371,7.49,7.31,7.34,6700,4.4137749301327,4.48503245512059,4.37724796354226,4.39521204547198,11188.9937257211,0.0,1.0
2002-11-04,7.95,8.0,7.48,7.489,19000,4.76048171137633,4.79042184792587,4.47904442781069,4.4844336523896,31729.9822072689,0.0,1.0
2002-11-05,7.85,7.85,7.85,7.85,1500,4.70060143827726,4.70060143827726,4.70060143827726,4.70060143827726,2504.9985953107,0.0,1.0
2002-11-06,7.85,7.85,7.85,7.85,0,4.70060143827726,4.70060143827726,4.70060143827726,4.70060143827726,0,0.0,1.0
2002-11-07,7.851,7.9,7.851,7.9,1000,4.70120024100825,4.73054157482679,4.70120024100825,4.73054157482679,1669.99906354047,0.0,1.0
2002-11-08,7.85,7.85,7.85,7.85,0,4.70060143827726,4.70060143827726,4.70060143827726,4.70060143827726,0,0.0,1.0
2002-11-11,7.85,7.85,7.85,7.85,0,4.70060143827726,4.70060143827726,4.70060143827726,4.70060143827726,0,0.0,1.0
2002-11-12,7.9,7.9,7.89,7.89,2900,4.73054157482679,4.73054157482679,4.72455354751689,4.72455354751689,4842.99728426736,0.0,1.0
2002-11-13,7.9,7.9,7.9,7.9,1000,4.85030212102494,4.85030212102494,4.85030212102494,4.85030212102494,1628.76451876169,0.2,1.0
2002-11-14,7.62,7.7,7.62,7.7,2000,4.67839267876077,4.72750966226482,4.67839267876077,4.72750966226482,3257.52903752338,0.0,1.0
2002-11-15,7.62,7.62,7.62,7.62,0,4.67839267876077,4.67839267876077,4.67839267876077,4.67839267876077,0,0.0,1.0
2002-11-18,7.2,7.49,6.94,7.49,2100,4.4205285153645,4.59857758056668,4.26089831897634,4.59857758056668,3420.40548939955,0.0,1.0
2002-11-19,7.181,7.181,7.181,7.181,100,4.40886323178229,4.40886323178229,4.40886323178229,4.40886323178229,162.876451876169,0.0,1.0
2002-11-20,7.18,7.18,7.18,7.18,100,4.40824926948849,4.40824926948849,4.40824926948849,4.40824926948849,162.876451876169,0.0,1.0
2002-11-21,7.22,7.249,6.64,7.14,6000,4.43280776124052,4.45061266776073,4.07670963083615,4.38369077773647,9772.58711257014,0.0,1.0
2002-11-22,7.02,7.23,7.02,7.23,6300,4.31001530248039,4.43894738417852,4.31001530248039,4.43894738417852,10261.2164681987,0.0,1.0
2002-11-25,7.06,7.105,7.06,7.06,12600,4.33457379423241,4.36220209745344,4.33457379423241,4.33457379423241,20522.4329363973,0.0,1.0
2002-11-26,7.12,7.24,6.99,7.02,6400,4.37141153186045,4.44508700711653,4.29159643366637,4.31001530248039,10424.0929200748,0.0,1.0
2002-11-27,7.131,7.131,7.12,7.121,1400,4.37816511709226,4.37816511709226,4.37141153186045,4.37202549415425,2280.27032626637,0.0,1.0
2002-11-29,7.01,7.13,7.0,7.13,6900,4.30387567954238,4.37755115479846,4.29773605660438,4.37755115479846,11238.4751794557,0.0,1.0
2002-12-02,7.01,7.01,7.01,7.01,300,4.30387567954238,4.30387567954238,4.30387567954238,4.30387567954238,488.629355628508,0.0,1.0
2002-12-03,7.01,7.01,7.0,7.0,3800,4.30387567954238,4.30387567954238,4.29773605660438,4.29773605660438,6189.30517129443,0.0,1.0
2002-12-04,6.9,7.01,6.9,7.01,10100,4.23633982722432,4.30387567954238,4.23633982722432,4.30387567954238,16450.5216394931,0.0,1.0
2002-12-05,7.0,7.0,7.0,7.0,1000,4.29773605660438,4.29773605660438,4.29773605660438,4.29773605660438,1628.76451876169,0.0,1.0
2002-12-06,7.0,7.01,7.0,7.01,2300,4.29773605660438,4.30387567954238,4.29773605660438,4.30387567954238,3746.15839315189,0.0,1.0
2002-12-09,7.0,7.31,6.85,7.0,10200,4.29773605660438,4.48806436768257,4.20564171253428,4.29773605660438,16613.3980913692,0.0,1.0
2002-12-10,6.85,7.03,6.85,6.89,22500,4.20564171253428,4.3161549254184,4.20564171253428,4.23020020428631,36647.2016721381,0.0,1.0
2002-12-11,6.85,6.85,6.85,6.85,0,4.20564171253428,4.20564171253428,4.20564171253428,4.20564171253428,0,0.0,1.0
2002-12-12,6.85,6.85,6.85,6.85,0,4.20564171253428,4.20564171253428,4.20564171253428,4.20564171253428,0,0.0,1.0
2002-12-13,6.85,6.85,6.85,6.85,0,4.20564171253428,4.20564171253428,4.20564171253428,4.20564171253428,0,0.0,1.0
2002-12-16,6.68,6.723,6.25,6.723,5000,4.10126812258818,4.1276685012216,3.83726433625391,4.1276685012216,8143.82259380845,0.0,1.0
2002-12-17,6.65,6.77,6.6,6.72,4800,4.08284925377416,4.15652472903023,4.05215113908413,4.1258266143402,7818.06969005612,0.0,1.0
2002-12-18,7.0,7.01,6.73,6.73,9000,4.29773605660438,4.30387567954238,4.13196623727821,4.13196623727821,14658.8806688552,0.0,1.0
2002-12-19,6.75,6.97,6.75,6.97,500,4.14424548315422,4.27931718779036,4.14424548315422,4.27931718779036,814.382259380846,0.0,1.0
2002-12-20,6.79,6.84,6.79,6.82,2300,4.16880397490625,4.19950208959628,4.16880397490625,4.18722284372027,3746.15839315189,0.0,1.0
2002-12-23,6.6,7.63,6.06,7.5,41500,4.05215113908413,4.68453230169877,3.72061150043179,4.60471720350469,67593.7275286102,0.0,1.0
2002-12-24,6.75,6.75,6.75,6.75,200,4.14424548315422,4.14424548315422,4.14424548315422,4.14424548315422,325.752903752338,0.0,1.0
2002-12-26,7.35,7.35,6.86,6.86,2200,4.5126228594346,4.5126228594346,4.21178133547229,4.21178133547229,3583.28194127572,0.0,1.0
2002-12-27,7.01,7.35,7.0,7.35,16400,4.30387567954238,4.5126228594346,4.29773605660438,4.5126228594346,26711.7381076918,0.0,1.0
2002-12-30,7.1,7.35,7.1,7.35,7500,4.35913228598444,4.5126228594346,4.35913228598444,4.5126228594346,12215.7338907127,0.0,1.0
2002-12-31,7.01,7.06,7.01,7.06,26200,4.30387567954238,4.33457379423241,4.30387567954238,4.33457379423241,42673.6303915564,0.0,1.0
2003-01-02,7.05,7.05,7.01,7.01,8500,4.32843417129441,4.32843417129441,4.30387567954238,4.30387567954238,13844.4984094744,0.0,1.0
2003-01-03,7.1,7.1,7.1,7.1,200,4.35913228598444,4.35913228598444,4.35913228598444,4.35913228598444,325.752903752338,0.0,1.0
2003-01-06,7.238,7.238,7.2,7.2,400,4.44385908252893,4.44385908252893,4.4205285153645,4.4205285153645,651.505807504676,0.0,1.0
2003-01-07,7.2,7.25,7.2,7.25,4100,4.4205285153645,4.45122663005453,4.4205285153645,4.45122663005453,6677.93452692294,0.0,1.0
2003-01-08,7.19,7.19,7.19,7.19,100,4.4143888924265,4.4143888924265,4.4143888924265,4.4143888924265,162.876451876169,0.0,1.0
2003-01-09,7.02,7.118,7.0,7.118,600,4.31001530248039,4.37018360727285,4.29773605660438,4.37018360727285,977.258711257015,0.0,1.0
2003-01-10,7.11,7.11,7.0,7.11,7700,4.36527190892245,4.36527190892245,4.29773605660438,4.36527190892245,12541.486794465,0.0,1.0
2003-01-13,6.91,7.08,6.91,7.08,23900,4.24247945016232,4.34685304010843,4.24247945016232,4.34685304010843,38927.4719984044,0.0,1.0
2003-01-14,7.01,7.37,7.0,7.37,9300,4.30387567954238,4.52490210531061,4.29773605660438,4.52490210531061,15147.5100244837,0.0,1.0
2003-01-15,7.01,7.02,6.9,7.02,83600,4.30387567954238,4.31001530248039,4.23633982722432,4.31001530248039,136164.713768478,0.0,1.0
2003-01-16,7.01,7.1,7.01,7.037,27100,4.30387567954238,4.35913228598444,4.30387567954238,4.320452661475,44139.5184584419,0.0,1.0
2003-01-17,7.05,7.06,7.05,7.05,8600,4.32843417129441,4.33457379423241,4.32843417129441,4.32843417129441,14007.3748613505,0.0,1.0
2003-01-21,7.25,7.29,7.07,7.07,32300,4.45122663005453,4.47578512180656,4.34071341717042,4.34071341717042,52609.0939560027,0.0,1.0
2003-01-22,7.02,7.33,7.02,7.28,14900,4.31001530248039,4.50034361355858,4.31001530248039,4.46964549886855,24268.5913295492,0.0,1.0
2003-01-23,7.219,7.223,7.071,7.17,1500,4.43219379894671,4.43464964812192,4.34132737946422,4.40210964655048,2443.14677814254,0.0,1.0
2003-01-24,7.26,7.39,7.25,7.28,4500,4.45736625299254,4.53718135118662,4.45122663005453,4.46964549886855,7329.44033442761,0.0,1.0
2003-01-27,7.21,7.24,7.2,7.23,4800,4.42666813830251,4.44508700711653,4.4205285153645,4.43894738417852,7818.06969005612,0.0,1.0
2003-01-28,7.39,7.41,7.19,7.213,2800,4.53718135118662,4.54946059706263,4.4143888924265,4.42851002518391,4560.54065253274,0.0,1.0
2003-01-29,7.39,7.41,7.19,7.213,27100,4.53718135118662,4.54946059706263,4.4143888924265,4.42851002518391,44139.5184584419,0.0,1.0
2003-01-30,7.26,7.3,7.25,7.29,8700,4.45736625299254,4.48192474474456,4.45122663005453,4.47578512180656,14170.2513132267,0.0,1.0
2003-01-31,7.25,7.29,7.25,7.273,6000,4.45122663005453,4.47578512180656,4.45122663005453,4.46534776281195,9772.58711257016,0.0,1.0
2003-02-03,7.24,7.27,7.24,7.27,3100,4.44508700711653,4.46350587593055,4.44508700711653,4.46350587593055,5049.17000816124,0.0,1.0
2003-02-04,7.24,7.28,7.24,7.24,9800,4.44508700711653,4.46964549886855,4.44508700711653,4.44508700711653,15961.8922838646,0.0,1.0
2003-02-05,7.24,7.26,7.22,7.26,1300,4.44508700711653,4.45736625299254,4.43280776124052,4.45736625299254,2117.3938743902,0.0,1.0
2003-02-06,7.24,7.24,7.24,7.24,0,4.44508700711653,4.44508700711653,4.44508700711653,4.44508700711653,0,0.0,1.0
2003-02-07,7.26,7.27,7.16,7.27,800,4.45736625299254,4.46350587593055,4.39597002361248,4.46350587593055,1303.01161500935,0.0,1.0
2003-02-10,7.25,7.26,7.24,7.24,7900,4.45122663005453,4.45736625299254,4.44508700711653,4.44508700711653,12867.2396982174,0.0,1.0
2003-02-11,7.27,7.27,7.24,7.24,1100,4.46350587593055,4.46350587593055,4.44508700711653,4.44508700711653,1791.64097063786,0.0,1.0
2003-02-12,7.25,7.25,7.24,7.25,200,4.45122663005453,4.45122663005453,4.44508700711653,4.45122663005453,325.752903752339,0.0,1.0
2003-02-13,7.25,7.25,7.25,7.25,1200,4.45122663005453,4.45122663005453,4.45122663005453,4.45122663005453,1954.51742251403,0.0,1.0
2003-02-14,7.04,7.3,7.0,7.25,18100,4.3222945483564,4.48192474474456,4.29773605660438,4.45122663005453,29480.6377895866,0.0,1.0
2003-02-18,7.03,7.3,6.91,7.07,6800,4.3161549254184,4.48192474474456,4.24247945016232,4.34071341717042,11075.5987275795,0.0,1.0
2003-02-19,7.07,7.07,6.99,7.007,1200,4.34071341717042,4.34071341717042,4.29159643366637,4.30203379266098,1954.51742251403,0.0,1.0
2003-02-20,7.05,7.05,6.95,7.02,3200,4.32843417129441,4.32843417129441,4.26703794191435,4.31001530248039,5212.04646003741,0.0,1.0
2003-02-21,7.2,7.86,7.02,7.6,9700,4.4205285153645,4.82574362927292,4.31001530248039,4.66611343288475,15799.0158319884,0.0,1.0
2003-02-24,7.19,7.19,7.19,7.19,2100,4.4143888924265,4.4143888924265,4.4143888924265,4.4143888924265,3420.40548939955,0.0,1.0
2003-02-25,7.19,7.19,7.19,7.19,100,4.4143888924265,4.4143888924265,4.4143888924265,4.4143888924265,162.876451876169,0.0,1.0
2003-02-26,7.19,7.2,7.19,7.2,2100,4.4143888924265,4.4205285153645,4.4143888924265,4.4205285153645,3420.40548939955,0.0,1.0
2003-02-27,7.17,7.2,7.17,7.2,2400,4.40210964655048,4.4205285153645,4.40210964655048,4.4205285153645,3909.03484502806,0.0,1.0
2003-02-28,7.17,7.17,7.17,7.17,0,4.40210964655048,4.40210964655048,4.40210964655048,4.40210964655048,0,0.0,1.0
2003-03-03,7.1,7.13,7.0,7.13,3500,4.35913228598444,4.37755115479846,4.29773605660438,4.37755115479846,5700.67581566592,0.0,1.0
2003-03-04,7.1,7.1,7.09,7.09,1100,4.35913228598444,4.35913228598444,4.35299266304643,4.35299266304643,1791.64097063786,0.0,1.0
2003-03-05,7.23,7.23,7.16,7.18,8300,4.43894738417852,4.43894738417852,4.39597002361248,4.40824926948849,13518.745505722,0.0,1.0
2003-03-06,7.14,7.16,7.08,7.16,1700,4.38369077773647,4.39597002361248,4.34685304010843,4.39597002361248,2768.89968189487,0.0,1.0
2003-03-07,7.17,7.17,7.16,7.17,2600,4.40210964655048,4.40210964655048,4.39597002361248,4.40210964655048,4234.7877487804,0.0,1.0
2003-03-10,7.0,7.2,7.0,7.19,24500,4.29773605660438,4.4205285153645,4.29773605660438,4.4143888924265,39904.7307096614,0.0,1.0
2003-03-11,7.1,7.15,7.07,7.07,7700,4.35913228598444,4.38983040067447,4.34071341717042,4.34071341717042,12541.486794465,0.0,1.0
2003-03-12,7.06,7.1,7.06,7.1,300,4.33457379423241,4.35913228598444,4.33457379423241,4.35913228598444,488.629355628508,0.0,1.0
2003-03-13,7.08,7.11,7.08,7.1,2300,4.34685304010843,4.36527190892245,4.34685304010843,4.35913228598444,3746.15839315189,0.0,1.0
2003-03-14,7.14,7.14,7.06,7.11,10100,4.38369077773647,4.38369077773647,4.33457379423241,4.36527190892245,16450.5216394931,0.0,1.0
2003-03-17,7.0,7.0,7.0,7.0,19200,4.29773605660438,4.29773605660438,4.29773605660438,4.29773605660438,31272.2787602245,0.0,1.0
2003-03-18,7.14,7.14,7.0,7.1,11400,4.38369077773647,4.38369077773647,4.29773605660438,4.35913228598444,18567.9155138833,0.0,1.0
2003-03-19,7.08,7.15,7.08,7.15,1300,4.34685304010843,4.38983040067447,4.34685304010843,4.38983040067447,2117.3938743902,0.0,1.0
2003-03-20,6.96,7.0,6.95,7.0,6600,4.27317756485235,4.29773605660438,4.26703794191435,4.29773605660438,10749.8458238272,0.0,1.0
2003-03-21,7.04,7.05,7.04,7.04,3500,4.3222945483564,4.32843417129441,4.3222945483564,4.3222945483564,5700.67581566593,0.0,1.0
2003-03-24,6.95,6.96,6.95,6.96,1500,4.26703794191435,4.27317756485235,4.26703794191435,4.27317756485235,2443.14677814254,0.0,1.0
2003-03-25,6.98,7.03,6.98,7.01,1600,4.28545681072837,4.3161549254184,4.28545681072837,4.30387567954238,2606.0232300187,0.0,1.0
2003-03-26,7.05,7.05,6.8,6.92,28700,4.32843417129441,4.32843417129441,4.17494359784425,4.24861907310033,46745.5416884605,0.0,1.0
2003-03-27,6.7,7.011,6.6,7.011,10000,4.11354736846419,4.30448964183618,4.05215113908413,4.30448964183618,16287.6451876169,0.0,1.0
2003-03-28,6.7,6.7,6.7,6.7,0,4.11354736846419,4.11354736846419,4.11354736846419,4.11354736846419,0,0.0,1.0
2003-03-31,6.7,6.7,6.7,6.7,700,4.11354736846419,4.11354736846419,4.11354736846419,4.11354736846419,1140.13516313318,0.0,1.0
2003-04-01,6.75,6.92,6.71,6.92,9300,4.14424548315422,4.24861907310033,4.1196869914022,4.24861907310033,15147.5100244837,0.0,1.0
2003-04-02,6.75,6.75,6.75,6.75,600,4.14424548315422,4.14424548315422,4.14424548315422,4.14424548315422,977.258711257015,0.0,1.0
2003-04-03,6.75,6.75,6.75,6.75,0,4.14424548315422,4.14424548315422,4.14424548315422,4.14424548315422,0,0.0,1.0
2003-04-04,7.0,7.05,7.0,7.0,7100,4.29773605660438,4.32843417129441,4.29773605660438,4.29773605660438,11564.228083208,0.0,1.0
2003-04-07,6.7,7.0,6.7,7.0,4300,4.11354736846419,4.29773605660438,4.11354736846419,4.29773605660438,7003.68743067527,0.0,1.0
2003-04-08,6.8,6.92,6.8,6.91,1200,4.17494359784425,4.24861907310033,4.17494359784425,4.24247945016232,1954.51742251403,0.0,1.0
2003-04-09,6.7,6.9,6.7,6.9,14700,4.11354736846419,4.23633982722432,4.11354736846419,4.23633982722432,23942.8384257969,0.0,1.0
2003-04-10,6.74,6.75,6.74,6.75,5200,4.13810586021622,4.14424548315422,4.13810586021622,4.14424548315422,8469.57549756079,0.0,1.0
2003-04-11,6.72,6.72,6.72,6.72,1700,4.1258266143402,4.1258266143402,4.1258266143402,4.1258266143402,2768.89968189488,0.0,1.0
2003-04-14,6.7,6.91,6.7,6.7,12000,4.11354736846419,4.24247945016232,4.11354736846419,4.11354736846419,19545.1742251403,0.0,1.0
2003-04-15,6.7,6.7,6.7,6.7,0,4.11354736846419,4.11354736846419,4.11354736846419,4.11354736846419,0,0.0,1.0
2003-04-16,6.7,6.7,6.7,6.7,0,4.11354736846419,4.11354736846419,4.11354736846419,4.11354736846419,0,0.0,1.0
2003-04-17,6.92,6.92,6.85,6.91,600,4.24861907310033,4.24861907310033,4.20564171253428,4.24247945016232,977.258711257015,0.0,1.0
2003-04-21,6.75,6.88,6.75,6.88,300,4.14424548315422,4.2240605813483,4.14424548315422,4.2240605813483,488.629355628508,0.0,1.0
2003-04-22,6.99,6.99,6.93,6.93,300,4.29159643366637,4.29159643366637,4.25475869603833,4.25475869603833,488.629355628508,0.0,1.0
2003-04-23,6.99,6.99,6.99,6.99,0,4.29159643366637,4.29159643366637,4.29159643366637,4.29159643366637,0,0.0,1.0
2003-04-24,6.99,6.99,6.99,6.99,0,4.29159643366637,4.29159643366637,4.29159643366637,4.29159643366637,0,0.0,1.0
2003-04-25,6.99,6.99,6.99,6.99,3100,4.29159643366637,4.29159643366637,4.29159643366637,4.29159643366637,5049.17000816125,0.0,1.0
2003-04-28,6.97,6.99,6.86,6.93,3500,4.27931718779036,4.29159643366637,4.21178133547229,4.25475869603833,5700.67581566592,0.0,1.0
2003-04-29,6.97,6.97,6.97,6.97,0,4.27931718779036,4.27931718779036,4.27931718779036,4.27931718779036,0,0.0,1.0
2003-04-30,6.86,6.87,6.86,6.87,300,4.21178133547229,4.2179209584103,4.21178133547229,4.2179209584103,488.629355628507,0.0,1.0
2003-05-01,6.94,6.94,6.86,6.86,400,4.26089831897634,4.26089831897634,4.21178133547229,4.21178133547229,651.505807504677,0.0,1.0
2003-05-02,6.88,6.88,6.8,6.8,20100,4.2240605813483,4.2240605813483,4.17494359784425,4.17494359784425,32738.16682711,0.0,1.0
2003-05-05,6.7,6.9,6.7,6.9,7300,4.11354736846419,4.23633982722432,4.11354736846419,4.23633982722432,11889.9809869603,0.0,1.0
2003-05-06,6.8,6.85,6.8,6.85,800,4.17494359784425,4.20564171253428,4.17494359784425,4.20564171253428,1303.01161500935,0.0,1.0
2003-05-07,6.75,6.75,6.7,6.7,1300,4.14424548315422,4.14424548315422,4.11354736846419,4.11354736846419,2117.3938743902,0.0,1.0
2003-05-08,6.78,6.78,6.65,6.7,3500,4.16266435196824,4.16266435196824,4.08284925377416,4.11354736846419,5700.67581566592,0.0,1.0
2003-05-09,6.69,6.69,6.69,6.69,200,4.10740774552618,4.10740774552618,4.10740774552618,4.10740774552618,325.752903752339,0.0,1.0
2003-05-12,6.69,6.69,6.69,6.69,0,4.10740774552618,4.10740774552618,4.10740774552618,4.10740774552618,0,0.0,1.0
2003-05-13,7.0,7.0,6.78,6.78,7300,4.29773605660438,4.29773605660438,4.16266435196824,4.16266435196824,11889.9809869603,0.0,1.0
2003-05-14,7.0,7.0,7.0,7.0,300,4.29773605660438,4.29773605660438,4.29773605660438,4.29773605660438,488.629355628507,0.0,1.0
2003-05-15,6.96,6.97,6.96,6.97,400,4.27317756485235,4.27931718779036,4.27317756485235,4.27931718779036,651.505807504677,0.0,1.0
2003-05-16,6.99,7.0,6.99,6.99,3900,4.29159643366637,4.29773605660438,4.29159643366637,4.29159643366637,6352.1816231706,0.0,1.0
2003-05-19,7.0,7.03,7.0,7.0,600,4.29773605660438,4.3161549254184,4.29773605660438,4.29773605660438,977.258711257015,0.0,1.0
2003-05-20,7.1,7.1,7.1,7.1,1100,4.35913228598444,4.35913228598444,4.35913228598444,4.35913228598444,1791.64097063786,0.0,1.0
2003-05-21,7.18,7.25,7.1,7.1,7900,4.40824926948849,4.45122663005453,4.35913228598444,4.35913228598444,12867.2396982174,0.0,1.0
2003-05-22,7.12,7.25,7.12,7.2,1600,4.37141153186045,4.45122663005453,4.37141153186045,4.4205285153645,2606.02323001871,0.0,1.0
2003-05-23,6.9,7.09,6.8,7.09,4700,4.23633982722432,4.35299266304643,4.17494359784425,4.35299266304643,7655.19323817994,0.0,1.0
2003-05-27,6.95,7.0,6.95,6.95,2800,4.26703794191435,4.29773605660438,4.26703794191435,4.26703794191435,4560.54065253273,0.0,1.0
2003-05-28,7.19,7.19,6.95,6.95,2000,4.4143888924265,4.4143888924265,4.26703794191435,4.26703794191435,3257.52903752338,0.0,1.0
2003-05-29,7.028,7.1,7.028,7.1,1500,4.31492700083079,4.35913228598444,4.31492700083079,4.35913228598444,2443.14677814254,0.0,1.0
2003-05-30,7.0,7.05,6.91,7.05,5100,4.29773605660438,4.32843417129441,4.24247945016232,4.32843417129441,8306.69904568462,0.0,1.0
2003-06-02,6.92,6.92,6.91,6.91,4500,4.24861907310033,4.24861907310033,4.24247945016232,4.24247945016232,7329.44033442761,0.0,1.0
2003-06-03,6.93,6.93,6.93,6.93,300,4.25475869603833,4.25475869603833,4.25475869603833,4.25475869603833,488.629355628508,0.0,1.0
2003-06-04,7.0,7.0,7.0,7.0,800,4.29773605660438,4.29773605660438,4.29773605660438,4.29773605660438,1303.01161500935,0.0,1.0
2003-06-05,7.15,7.15,7.0,7.15,6000,4.38983040067447,4.38983040067447,4.29773605660438,4.38983040067447,9772.58711257015,0.0,1.0
2003-06-06,7.01,7.01,7.01,7.01,800,4.30387567954238,4.30387567954238,4.30387567954238,4.30387567954238,1303.01161500935,0.0,1.0
2003-06-09,7.15,7.15,7.01,7.03,3200,4.38983040067447,4.38983040067447,4.30387567954238,4.3161549254184,5212.04646003742,0.0,1.0
2003-06-10,7.0,7.1,6.95,7.1,3900,4.29773605660438,4.35913228598444,4.26703794191435,4.35913228598444,6352.18162317059,0.0,1.0
2003-06-11,7.19,7.19,6.98,7.0,11700,4.4143888924265,4.4143888924265,4.28545681072837,4.29773605660438,19056.5448695118,0.0,1.0
2003-06-12,7.14,7.2,7.14,7.19,7100,4.38369077773647,4.4205285153645,4.38369077773647,4.4143888924265,11564.228083208,0.0,1.0
2003-06-13,7.2,7.2,7.16,7.16,1800,4.4205285153645,4.4205285153645,4.39597002361248,4.39597002361248,2931.77613377105,0.0,1.0
2003-06-16,7.2,7.2,7.15,7.2,1300,4.4205285153645,4.4205285153645,4.38983040067447,4.4205285153645,2117.3938743902,0.0,1.0
2003-06-17,7.2,7.2,7.15,7.2,300,4.4205285153645,4.4205285153645,4.38983040067447,4.4205285153645,488.629355628508,0.0,1.0
2003-06-18,7.19,7.2,7.15,7.2,5200,4.4143888924265,4.4205285153645,4.38983040067447,4.4205285153645,8469.57549756079,0.0,1.0
2003-06-19,7.2,7.2,7.19,7.19,4600,4.4205285153645,4.4205285153645,4.4143888924265,4.4143888924265,7492.31678630379,0.0,1.0
2003-06-20,7.2,7.2,7.15,7.164,4300,4.4205285153645,4.4205285153645,4.38983040067447,4.39842587278768,7003.68743067528,0.0,1.0
2003-06-23,7.2,7.2,7.16,7.2,8300,4.4205285153645,4.4205285153645,4.39597002361248,4.4205285153645,13518.745505722,0.0,1.0
2003-06-24,7.2,7.2,7.16,7.2,6000,4.4205285153645,4.4205285153645,4.39597002361248,4.4205285153645,9772.58711257016,0.0,1.0
2003-06-25,7.19,7.19,7.19,7.19,100,4.4143888924265,4.4143888924265,4.4143888924265,4.4143888924265,162.876451876169,0.0,1.0
2003-06-26,7.15,7.15,7.15,7.15,1300,4.38983040067447,4.38983040067447,4.38983040067447,4.38983040067447,2117.3938743902,0.0,1.0
2003-06-27,7.2,7.2,7.178,7.18,600,4.4205285153645,4.4205285153645,4.40702134490089,4.40824926948849,977.258711257016,0.0,1.0
2003-06-30,7.07,7.2,7.05,7.15,2200,4.34071341717042,4.4205285153645,4.32843417129441,4.38983040067447,3583.28194127572,0.0,1.0
2003-07-01,7.11,7.2,7.11,7.11,30000,4.36527190892245,4.4205285153645,4.36527190892245,4.36527190892245,48862.9355628507,0.0,1.0
2003-07-02,7.15,7.2,7.15,7.15,58000,4.38983040067447,4.4205285153645,4.38983040067447,4.38983040067447,94468.3420881781,0.0,1.0
2003-07-03,7.06,7.19,7.06,7.15,16900,4.33457379423241,4.4143888924265,4.33457379423241,4.38983040067447,27526.1203670726,0.0,1.0
2003-07-07,7.09,7.15,7.09,7.15,10500,4.35299266304643,4.38983040067447,4.35299266304643,4.38983040067447,17102.0274469978,0.0,1.0
2003-07-08,7.1,7.15,7.07,7.07,9800,4.35913228598444,4.38983040067447,4.34071341717042,4.34071341717042,15961.8922838646,0.0,1.0
2003-07-09,7.15,7.15,7.15,7.15,1500,4.38983040067447,4.38983040067447,4.38983040067447,4.38983040067447,2443.14677814254,0.0,1.0
2003-07-10,7.11,7.15,7.1,7.1,21000,4.36527190892245,4.38983040067447,4.35913228598444,4.35913228598444,34204.0548939955,0.0,1.0
2003-07-11,7.15,7.2,7.1,7.15,25700,4.38983040067447,4.4205285153645,4.35913228598444,4.38983040067447,41859.2481321755,0.0,1.0
2003-07-14,6.96,7.24,6.96,7.14,45000,4.27317756485235,4.44508700711653,4.27317756485235,4.38369077773647,73294.4033442762,0.0,1.0
2003-07-15,7.14,7.2,7.14,7.2,6400,4.38369077773647,4.4205285153645,4.38369077773647,4.4205285153645,10424.0929200748,0.0,1.0
2003-07-16,7.2,7.22,7.15,7.22,1200,4.4205285153645,4.43280776124052,4.38983040067447,4.43280776124052,1954.51742251403,0.0,1.0
2003-07-17,7.15,7.19,7.15,7.16,2800,4.38983040067447,4.4143888924265,4.38983040067447,4.39597002361248,4560.54065253274,0.0,1.0
2003-07-18,7.17,7.19,7.17,7.17,3000,4.40210964655048,4.4143888924265,4.40210964655048,4.40210964655048,4886.29355628508,0.0,1.0
2003-07-21,7.25,7.25,7.2,7.2,11400,4.45122663005453,4.45122663005453,4.4205285153645,4.4205285153645,18567.9155138833,0.0,1.0
2003-07-22,7.25,7.25,7.2,7.25,800,4.45122663005453,4.45122663005453,4.4205285153645,4.45122663005453,1303.01161500935,0.0,1.0
2003-07-23,7.25,7.25,7.24,7.24,3100,4.45122663005453,4.45122663005453,4.44508700711653,4.44508700711653,5049.17000816125,0.0,1.0
2003-07-24,7.1,7.25,7.1,7.25,26200,4.35913228598444,4.45122663005453,4.35913228598444,4.45122663005453,42673.6303915563,0.0,1.0
2003-07-25,7.19,7.19,7.19,7.19,200,4.4143888924265,4.4143888924265,4.4143888924265,4.4143888924265,325.752903752338,0.0,1.0
2003-07-28,7.19,7.2,7.1,7.2,3900,4.4143888924265,4.4205285153645,4.35913228598444,4.4205285153645,6352.18162317059,0.0,1.0
2003-07-29,7.19,7.19,7.19,7.19,0,4.4143888924265,4.4143888924265,4.4143888924265,4.4143888924265,0,0.0,1.0
2003-07-30,7.23,7.23,7.09,7.15,6300,4.43894738417852,4.43894738417852,4.35299266304643,4.38983040067447,10261.2164681987,0.0,1.0
2003-07-31,7.12,7.23,7.12,7.22,4100,4.37141153186045,4.43894738417852,4.37141153186045,4.43280776124052,6677.93452692294,0.0,1.0
2003-08-01,7.14,7.25,7.14,7.25,1000,4.38369077773647,4.45122663005453,4.38369077773647,4.45122663005453,1628.76451876169,0.0,1.0
2003-08-04,7.14,7.14,7.13,7.13,700,4.38369077773647,4.38369077773647,4.37755115479846,4.37755115479846,1140.13516313318,0.0,1.0
2003-08-05,7.14,7.14,7.11,7.11,2300,4.38369077773647,4.38369077773647,4.36527190892245,4.36527190892245,3746.15839315189,0.0,1.0
2003-08-06,7.11,7.11,7.11,7.11,300,4.36527190892245,4.36527190892245,4.36527190892245,4.36527190892245,488.629355628507,0.0,1.0
2003-08-07,7.12,7.15,7.12,7.12,6000,4.37141153186045,4.38983040067447,4.37141153186045,4.37141153186045,9772.58711257016,0.0,1.0
2003-08-08,7.14,7.15,7.123,7.123,5000,4.38369077773647,4.38983040067447,4.37325341874185,4.37325341874185,8143.82259380845,0.0,1.0
2003-08-11,7.14,7.14,7.14,7.14,900,4.38369077773647,4.38369077773647,4.38369077773647,4.38369077773647,1465.88806688552,0.0,1.0
2003-08-12,7.13,7.16,7.13,7.15,7600,4.37755115479846,4.39597002361248,4.37755115479846,4.38983040067447,12378.6103425889,0.0,1.0
2003-08-13,7.1,7.13,7.1,7.13,1000,4.35913228598444,4.37755115479846,4.35913228598444,4.37755115479846,1628.76451876169,0.0,1.0
2003-08-14,7.101,7.15,7.1,7.15,7300,4.35974624827824,4.38983040067447,4.35913228598444,4.38983040067447,11889.9809869604,0.0,1.0
2003-08-15,7.05,7.11,7.05,7.1,1000,4.32843417129441,4.36527190892245,4.32843417129441,4.35913228598444,1628.76451876169,0.0,1.0
2003-08-18,7.0,7.05,7.0,7.05,900,4.29773605660438,4.32843417129441,4.29773605660438,4.32843417129441,1465.88806688552,0.0,1.0
2003-08-19,7.01,7.01,7.0,7.01,2800,4.30387567954238,4.30387567954238,4.29773605660438,4.30387567954238,4560.54065253274,0.0,1.0
2003-08-20,7.02,7.05,7.0,7.01,4000,4.31001530248039,4.32843417129441,4.29773605660438,4.30387567954238,6515.05807504677,0.0,1.0
2003-08-21,7.009,7.01,7.0,7.001,2200,4.30326171724858,4.30387567954238,4.29773605660438,4.29835001889818,3583.28194127573,0.0,1.0
2003-08-22,7.0,7.04,7.0,7.04,1400,4.29773605660438,4.3222945483564,4.29773605660438,4.3222945483564,2280.27032626637,0.0,1.0
2003-08-25,7.0,7.13,7.0,7.13,1300,4.29773605660438,4.37755115479846,4.29773605660438,4.37755115479846,2117.3938743902,0.0,1.0
2003-08-26,7.13,7.13,7.13,7.13,100,4.37755115479846,4.37755115479846,4.37755115479846,4.37755115479846,162.876451876169,0.0,1.0
2003-08-27,6.99,7.11,6.99,7.04,11900,4.29159643366637,4.36527190892245,4.29159643366637,4.3222945483564,19382.2977732641,0.0,1.0
2003-08-28,6.98,7.07,6.96,7.0,3000,4.28545681072837,4.34071341717042,4.27317756485235,4.29773605660438,4886.29355628507,0.0,1.0
2003-08-29,6.96,7.07,6.96,7.07,11800,4.27317756485235,4.34071341717042,4.27317756485235,4.34071341717042,19219.421321388,0.0,1.0
2003-09-02,7.03,7.23,6.97,6.97,26600,4.3161549254184,4.43894738417852,4.27931718779036,4.27931718779036,43325.136199061,0.0,1.0
2003-09-03,7.05,7.05,6.99,7.05,7200,4.32843417129441,4.32843417129441,4.29159643366637,4.32843417129441,11727.1045350842,0.0,1.0
2003-09-04,7.02,7.06,7.0,7.01,19900,4.31001530248039,4.33457379423241,4.29773605660438,4.30387567954238,32412.4139233577,0.0,1.0
2003-09-05,7.0,7.059,6.96,7.04,14500,4.29773605660438,4.33395983193862,4.27317756485235,4.3222945483564,23617.0855220445,0.0,1.0
2003-09-08,6.94,7.0,6.94,6.99,4400,4.26089831897634,4.29773605660438,4.26089831897634,4.29159643366637,7166.56388255144,0.0,1.0
2003-09-09,6.95,7.0,6.92,7.0,15100,4.26703794191435,4.29773605660438,4.24861907310033,4.29773605660438,24594.3442333015,0.0,1.0
2003-09-10,6.97,7.0,6.93,6.98,17300,4.27931718779036,4.29773605660438,4.25475869603833,4.28545681072837,28177.6261745773,0.0,1.0
2003-09-11,6.97,7.0,6.96,7.0,76900,4.27931718779036,4.29773605660438,4.27317756485235,4.29773605660438,125251.991492774,0.0,1.0
2003-09-12,7.24,7.24,6.96,6.99,56700,4.44508700711653,4.44508700711653,4.27317756485235,4.29159643366637,92350.9482137879,0.0,1.0
2003-09-15,7.3,7.43,7.12,7.27,27400,4.48192474474456,4.56173984293865,4.37141153186045,4.46350587593055,44628.1478140704,0.0,1.0
2003-09-16,7.36,7.5,7.17,7.43,26100,4.5187624823726,4.60471720350469,4.40210964655048,4.56173984293865,42510.7539396802,0.0,1.0
2003-09-17,7.45,7.45,7.35,7.449,3600,4.57401908881466,4.57401908881466,4.5126228594346,4.57340512652086,5863.55226754209,0.0,1.0
2003-09-18,7.45,7.49,7.42,7.49,6600,4.57401908881466,4.59857758056668,4.55560022000064,4.59857758056668,10749.8458238272,0.0,1.0
2003-09-19,7.4,7.46,7.4,7.44,8600,4.54332097412463,4.58015871175267,4.54332097412463,4.56787946587665,14007.3748613505,0.0,1.0
2003-09-22,7.66,7.67,7.41,7.44,22600,4.70295117051279,4.7090907934508,4.54946059706263,4.56787946587665,36810.0781240142,0.0,1.0
2003-09-23,7.76,7.76,7.4,7.4,15400,4.76434739989285,4.76434739989285,4.54332097412463,4.54332097412463,25082.9735889301,0.0,1.0
2003-09-24,7.95,7.99,7.59,7.75,46400,4.88100023571497,4.905558727467,4.65997380994675,4.75820777695485,75574.6736705425,0.0,1.0
2003-09-25,8.0,8.25,7.81,7.96,20400,4.911698350405,5.06518892385516,4.79504551458288,4.88713985865298,33226.7961827385,0.0,1.0
2003-09-26,7.94,8.15,7.94,8.15,5000,4.87486061277697,5.0037926944751,4.87486061277697,5.0037926944751,8143.82259380845,0.0,1.0
2003-09-29,8.1,8.2,7.94,7.94,13700,4.97309457978507,5.03449080916513,4.87486061277697,4.87486061277697,22314.0739070352,0.0,1.0
2003-09-30,8.12,8.18,8.12,8.18,1800,4.98537382566108,5.02221156328912,4.98537382566108,5.02221156328912,2931.77613377104,0.0,1.0
2003-10-01,8.12,8.23,8.12,8.14,10600,4.98537382566108,5.05290967797915,4.98537382566108,4.99765307153709,17264.9038988739,0.0,1.0
2003-10-02,8.3,8.4,8.06,8.14,21100,5.09588703854519,5.15728326792525,4.94853608803304,4.99765307153709,34366.9313458717,0.0,1.0
2003-10-03,8.4,8.75,8.32,8.4,13000,5.15728326792525,5.37217007075547,5.1081662844212,5.15728326792525,21173.938743902,0.0,1.0
2003-10-06,8.779,8.89,8.5,8.5,26200,5.38997497727569,5.45812479188756,5.21867949730532,5.21867949730532,42673.6303915563,0.0,1.0
2003-10-07,8.87,9.05,8.55,8.78,24400,5.44584554601155,5.55635875889566,5.24937761199535,5.39058893956949,39741.8542577853,0.0,1.0
2003-10-08,9.13,9.13,8.94,8.94,6400,5.60547574239971,5.60547574239971,5.48882290657759,5.48882290657759,10424.0929200748,0.0,1.0
2003-10-09,8.881,9.15,8.83,9.15,20900,5.45259913124335,5.61775498827572,5.42128705425952,5.61775498827572,34041.1784421194,0.0,1.0
2003-10-10,8.99,9.02,8.931,9.02,3000,5.51952102126762,5.53793989008164,5.48329724593339,5.53793989008164,4886.29355628508,0.0,1.0
2003-10-13,8.99,9.01,8.96,8.96,2500,5.51952102126762,5.53180026714363,5.5011021524536,5.5011021524536,4071.91129690423,0.0,1.0
2003-10-14,8.96,9.09,8.95,8.95,7800,5.5011021524536,5.58091725064769,5.4949625295156,5.4949625295156,12704.3632463412,0.0,1.0
2003-10-15,9.1,9.1,8.91,9.1,4000,5.58705687358569,5.58705687358569,5.47040403776357,5.58705687358569,6515.05807504677,0.0,1.0
2003-10-16,9.1,9.1,8.99,9.059,4000,5.58705687358569,5.58705687358569,5.51952102126762,5.56188441953987,6515.05807504677,0.0,1.0
2003-10-17,9.055,9.08,9.0,9.08,1200,5.55942857036466,5.57477762770968,5.52566064420563,5.57477762770968,1954.51742251403,0.0,1.0
2003-10-20,8.69,8.99,8.15,8.99,6900,5.33533233312743,5.51952102126762,5.0037926944751,5.51952102126762,11238.4751794557,0.0,1.0
2003-10-21,8.589,8.687,8.5,8.687,7100,5.27332214145357,5.33349044624603,5.21867949730532,5.33349044624603,11564.228083208,0.0,1.0
2003-10-22,8.583,8.59,8.51,8.51,500,5.26963836769077,5.27393610374737,5.22481912024332,5.22481912024332,814.382259380846,0.0,1.0
2003-10-23,8.48,8.5,8.48,8.5,1300,5.2064002514293,5.21867949730532,5.2064002514293,5.21867949730532,2117.3938743902,0.0,1.0
2003-10-24,8.311,8.4,8.2,8.4,2600,5.102640623777,5.15728326792525,5.03449080916513,5.15728326792525,4234.7877487804,0.0,1.0
2003-10-27,8.394,8.394,8.389,8.389,500,5.15359949416245,5.15359949416245,5.15052968269345,5.15052968269345,814.382259380846,0.0,1.0
2003-10-28,9.099,9.1,8.35,8.4,17700,5.58644291129189,5.58705687358569,5.12658515323522,5.15728326792525,28829.1319820819,0.0,1.0
2003-10-29,10.05,10.1,9.09,9.1,197900,6.17032105269629,6.20101916738632,5.58091725064769,5.58705687358569,322332.498262939,0.0,1.0
2003-10-30,11.04,11.9,10.15,11.8,144100,6.7781437235589,7.30615129622744,6.23171728207635,7.24475506684738,234704.96715356,0.0,1.0
2003-10-31,10.799,11.05,10.55,11.05,27500,6.63017881075295,6.78428334649691,6.4773021995966,6.78428334649691,44791.0242659465,0.0,1.0
2003-11-03,10.5,10.81,10.38,10.72,71900,6.44660408490657,6.63693239598476,6.37292860965049,6.5816757895427,117108.168898966,0.0,1.0
2003-11-04,10.97,11.01,10.25,10.87,31600,6.73516636299286,6.75972485474489,6.29311351145641,6.6737701336128,51468.9587928695,0.0,1.0
2003-11-05,10.95,11.04,10.91,11.0,22200,6.72288711711685,6.7781437235589,6.69832862536482,6.75358523180688,36158.5723165095,0.0,1.0
2003-11-06,10.93,11.0,10.92,11.0,13400,6.71060787124084,6.75358523180688,6.70446824830283,6.75358523180688,21825.4445514067,0.0,1.0
2003-11-07,10.95,11.0,10.91,11.0,25800,6.72288711711685,6.75358523180688,6.69832862536482,6.75358523180688,42022.1245840516,0.0,1.0
2003-11-10,11.6,11.7,10.95,10.98,42900,7.12196260808725,7.18335883746732,6.72288711711685,6.74130598593087,69873.9978548766,0.0,1.0
2003-11-11,10.989,11.49,10.5,11.29,16700,6.74683164657507,7.05442675576919,6.44660408490657,6.93163429700906,27200.3674633203,0.0,1.0
2003-11-12,11.44,11.44,10.9,10.9,28800,7.02372864107915,7.02372864107915,6.69218900242682,6.69218900242682,46908.4181403367,0.0,1.0
2003-11-13,11.49,11.5,11.1,11.5,9900,7.20791732921934,7.21419053838315,6.9632621718307,7.21419053838315,15781.3963180291,0.25,1.0
2003-11-14,11.58,11.59,11.4,11.5,6600,7.26437621169365,7.27064942085746,7.15145844674504,7.21419053838315,10520.930878686,0.0,1.0
2003-11-17,11.4,11.65,10.5,11.58,20000,7.15145844674504,7.30828867584033,6.58686962200201,7.26437621169365,31881.608723291,0.0,1.0
2003-11-18,11.101,11.6,11.1,11.2,5200,6.96388949274708,7.27692263002127,6.9632621718307,7.02599426346881,8289.21826805567,0.0,1.0
2003-11-19,10.8,11.1,10.76,11.1,7200,6.77506589691635,6.9632621718307,6.74997306026111,6.9632621718307,11477.3791403848,0.0,1.0
2003-11-20,10.81,11.05,10.76,10.76,5500,6.78133910608017,6.93189612601164,6.74997306026111,6.74997306026111,8767.44239890503,0.0,1.0
2003-11-21,10.9,11.0,10.8,11.0,4300,6.83779798855447,6.90053008019258,6.77506589691635,6.90053008019258,6854.54587550757,0.0,1.0
2003-11-24,10.86,10.9,10.8,10.9,12000,6.81270515189922,6.83779798855447,6.77506589691635,6.83779798855447,19128.9652339746,0.0,1.0
2003-11-25,10.68,10.99,9.8,10.4,14600,6.69978738695062,6.89425687102877,6.14774498053521,6.5241375303639,23273.5743680024,0.0,1.0
2003-11-26,11.18,11.25,10.71,10.711,5300,7.01344784514119,7.05736030928787,6.71860701444205,6.71923433535843,8448.62631167212,0.0,1.0
2003-11-28,11.18,11.18,11.18,11.18,0,7.01344784514119,7.01344784514119,7.01344784514119,7.01344784514119,0,0.0,1.0
2003-12-01,10.99,11.04,10.8,11.0,5400,6.89425687102877,6.92562291684783,6.77506589691635,6.90053008019258,8608.03435528858,0.0,1.0
2003-12-02,10.68,10.9,10.68,10.85,3600,6.69978738695062,6.83779798855447,6.69978738695062,6.80643194273541,5738.68957019238,0.0,1.0
2003-12-03,10.28,10.69,10.24,10.64,7600,6.44885902039816,6.70606059611443,6.42376618374291,6.67469455029537,12115.0113148506,0.0,1.0
2003-12-04,9.8,10.24,9.76,10.24,9600,6.14774498053521,6.42376618374291,6.12265214387996,6.42376618374291,15303.1721871797,0.0,1.0
2003-12-05,9.75,10.0,9.75,9.999,2500,6.11637893471615,6.27320916381144,6.11637893471615,6.27258184289506,3985.20109041138,0.0,1.0
2003-12-08,10.38,10.4,9.75,10.0,20100,6.51159111203627,6.5241375303639,6.11637893471615,6.27320916381144,32041.0167669075,0.0,1.0
2003-12-09,10.47,10.95,10.47,10.74,16900,6.56804999451058,6.86916403437352,6.56804999451058,6.73742664193348,26939.9593711809,0.0,1.0
2003-12-10,10.601,10.75,10.6,10.75,2300,6.65022903455651,6.7436998510973,6.64960171364012,6.7436998510973,3666.38500317847,0.0,1.0
2003-12-11,10.5,10.74,10.5,10.6,3300,6.58686962200201,6.73742664193348,6.58686962200201,6.64960171364012,5260.46543934302,0.0,1.0
2003-12-12,10.17,10.55,10.0,10.55,9000,6.37985371959623,6.61823566782107,6.27320916381144,6.61823566782107,14346.723925481,0.0,1.0
2003-12-15,10.3,10.55,10.02,10.55,4700,6.46140543872578,6.61823566782107,6.28575558213906,6.61823566782107,7492.17804997339,0.0,1.0
2003-12-16,10.02,10.08,10.0,10.011,1700,6.28575558213906,6.32339483712193,6.27320916381144,6.28010969389163,2709.93674147974,0.0,1.0
2003-12-17,10.27,10.3,10.0,10.3,8000,6.44258581123435,6.46140543872578,6.27320916381144,6.46140543872578,12752.6434893164,0.0,1.0
2003-12-18,10.15,10.35,10.05,10.35,1600,6.36730730126861,6.49277148454484,6.3045752096305,6.49277148454484,2550.52869786328,0.0,1.0
2003-12-19,10.5,10.72,10.151,10.38,4500,6.58686962200201,6.72488022360586,6.36793462218499,6.51159111203627,7173.36196274048,0.0,1.0
2003-12-22,10.25,10.51,10.12,10.5,6800,6.43003939290672,6.59314283116582,6.34848767377717,6.58686962200201,10839.746965919,0.0,1.0
2003-12-23,10.1,10.9,10.05,10.32,18800,6.33594125544955,6.83779798855447,6.3045752096305,6.4739518570534,29968.7121998936,0.0,1.0
2003-12-24,10.1,10.25,10.05,10.25,3500,6.33594125544955,6.43003939290672,6.3045752096305,6.43003939290672,5579.28152657593,0.0,1.0
2003-12-26,10.23,10.23,10.05,10.19,5800,6.4174929745791,6.4174929745791,6.3045752096305,6.39240013792385,9245.6665297544,0.0,1.0
2003-12-29,10.74,11.19,10.23,10.23,9100,6.73742664193348,7.019721054305,6.4174929745791,6.4174929745791,14506.1319690974,0.0,1.0
2003-12-30,10.75,10.9,10.518,10.75,6100,6.7436998510973,6.83779798855447,6.59816139849687,6.7436998510973,9723.89066060376,0.0,1.0
2003-12-31,10.8,11.16,10.51,10.51,11300,6.77506589691635,7.00090142681356,6.59314283116582,6.59314283116582,18013.1089286594,0.0,1.0
2004-01-02,10.77,11.08,10.71,11.08,6800,6.75624626942492,6.95071575350307,6.71860701444205,6.95071575350307,10839.746965919,0.0,1.0
2004-01-05,10.8,10.95,10.701,10.95,6900,6.77506589691635,6.86916403437352,6.71296112619462,6.86916403437352,10999.1550095354,0.0,1.0
2004-01-06,11.0,11.04,10.851,10.89,5200,6.90053008019258,6.92562291684783,6.80705926365179,6.83152477939066,8289.21826805567,0.0,1.0
2004-01-07,11.0,11.05,10.85,10.85,7800,6.90053008019258,6.93189612601164,6.80643194273541,6.80643194273541,12433.8274020835,0.0,1.0
2004-01-08,11.0,11.0,10.74,11.0,8600,6.90053008019258,6.90053008019258,6.73742664193348,6.90053008019258,13709.0917510151,0.0,1.0
2004-01-09,10.84,11.04,10.84,11.04,2100,6.8001587335716,6.92562291684783,6.8001587335716,6.92562291684783,3347.56891594556,0.0,1.0
2004-01-12,10.92,11.05,10.92,11.03,8400,6.85034440688209,6.93189612601164,6.85034440688209,6.91934970768402,13390.2756637822,0.0,1.0
2004-01-13,10.871,10.95,10.84,10.84,2600,6.81960568197941,6.86916403437352,6.8001587335716,6.8001587335716,4144.60913402784,0.0,1.0
2004-01-14,10.94,10.95,10.84,10.95,2900,6.86289082520971,6.86916403437352,6.8001587335716,6.86916403437352,4622.8332648772,0.0,1.0
2004-01-15,10.92,10.95,10.86,10.86,13400,6.85034440688209,6.86916403437352,6.81270515189922,6.81270515189922,21360.677844605,0.0,1.0
2004-01-16,10.69,10.94,10.63,10.861,9100,6.70606059611443,6.86289082520971,6.66842134113156,6.8133324728156,14506.1319690974,0.0,1.0
2004-01-20,10.879,10.88,10.54,10.54,6500,6.82462424931046,6.82525157022685,6.61196245865726,6.61196245865726,10361.5228350696,0.0,1.0
2004-01-21,10.93,10.93,10.681,10.681,5100,6.8566176160459,6.8566176160459,6.700414707867,6.700414707867,8129.81022443922,0.0,1.0
2004-01-22,10.92,10.93,10.83,10.83,7200,6.85034440688209,6.8566176160459,6.79388552440779,6.79388552440779,11477.3791403848,0.0,1.0
2004-01-23,10.82,11.12,10.75,10.75,19900,6.78761231524398,6.97580859015832,6.7436998510973,6.7436998510973,31722.2006796746,0.0,1.0
2004-01-26,10.839,10.92,10.68,10.68,2900,6.79953141265522,6.85034440688209,6.69978738695062,6.69978738695062,4622.8332648772,0.0,1.0
2004-01-27,10.92,10.92,10.8,10.8,3500,6.85034440688209,6.85034440688209,6.77506589691635,6.77506589691635,5579.28152657593,0.0,1.0
2004-01-28,10.92,10.92,10.8,10.81,6100,6.85034440688209,6.85034440688209,6.77506589691635,6.78133910608017,9723.89066060377,0.0,1.0
2004-01-29,10.9,10.92,10.87,10.92,17200,6.83779798855447,6.85034440688209,6.81897836106303,6.85034440688209,27418.1835020303,0.0,1.0
2004-01-30,10.93,10.93,10.9,10.92,12400,6.8566176160459,6.8566176160459,6.83779798855447,6.85034440688209,19766.5974084404,0.0,1.0
2004-02-02,10.9,10.901,10.51,10.9,5100,6.83779798855447,6.83842530947085,6.59314283116582,6.83779798855447,8129.81022443921,0.0,1.0
2004-02-03,10.82,10.9,10.82,10.88,16000,6.78761231524398,6.83779798855447,6.78761231524398,6.82525157022685,25505.2869786328,0.0,1.0
2004-02-04,10.81,10.82,10.8,10.82,2500,6.78133910608017,6.78761231524398,6.77506589691635,6.78761231524398,3985.20109041138,0.0,1.0
2004-02-05,10.8,10.8,10.76,10.8,2700,6.77506589691635,6.77506589691635,6.74997306026111,6.77506589691635,4304.01717764429,0.0,1.0
2004-02-06,10.89,10.9,10.8,10.82,5400,6.83152477939066,6.83779798855447,6.77506589691635,6.78761231524398,8608.03435528858,0.0,1.0
2004-02-09,10.81,10.89,10.69,10.69,2200,6.78133910608017,6.83152477939066,6.70606059611443,6.70606059611443,3506.97695956201,0.0,1.0
2004-02-10,10.61,10.75,10.51,10.75,12900,6.65587492280394,6.7436998510973,6.59314283116582,6.7436998510973,20563.6376265227,0.0,1.0
2004-02-11,10.58,10.819,10.578,10.6,8100,6.6370552953125,6.78698499432759,6.63580065347974,6.64960171364012,12912.0515329329,0.0,1.0
2004-02-12,10.539,10.74,10.5,10.74,11300,6.61133513774087,6.73742664193348,6.58686962200201,6.73742664193348,18013.1089286594,0.0,1.0
2004-02-13,10.3,10.62,10.3,10.4,7700,6.46140543872578,6.66214813196775,6.46140543872578,6.5241375303639,12274.4193584671,0.0,1.0
2004-02-17,10.3,10.51,10.3,10.405,6500,6.46140543872578,6.59314283116582,6.46140543872578,6.5272741349458,10361.5228350696,0.0,1.0
2004-02-18,10.3,10.36,10.3,10.3,6800,6.46140543872578,6.49904469370865,6.46140543872578,6.46140543872578,10839.746965919,0.0,1.0
2004-02-19,10.269,10.36,10.26,10.287,3000,6.44195849031797,6.49904469370865,6.43631260207053,6.45325026681283,4782.24130849365,0.0,1.0
2004-02-20,10.36,10.36,10.25,10.25,2200,6.49904469370865,6.49904469370865,6.43003939290672,6.43003939290672,3506.97695956201,0.0,1.0
2004-02-23,10.3,10.36,10.25,10.36,2900,6.46140543872578,6.49904469370865,6.43003939290672,6.49904469370865,4622.8332648772,0.0,1.0
2004-02-24,10.29,10.35,10.22,10.35,5100,6.45513222956197,6.49277148454484,6.41121976541529,6.49277148454484,8129.81022443921,0.0,1.0
2004-02-25,10.3,10.344,10.15,10.15,6000,6.46140543872578,6.48900755904655,6.36730730126861,6.36730730126861,9564.48261698731,0.0,1.0
2004-02-26,10.3,10.35,10.05,10.05,500,6.46140543872578,6.49277148454484,6.3045752096305,6.3045752096305,797.040218082276,0.0,1.0
2004-02-27,10.24,10.32,10.12,10.25,8400,6.42376618374291,6.4739518570534,6.34848767377717,6.43003939290672,13390.2756637822,0.0,1.0
2004-03-01,10.15,10.27,10.15,10.25,3500,6.36730730126861,6.44258581123435,6.36730730126861,6.43003939290672,5579.28152657593,0.0,1.0
2004-03-02,10.15,10.3,10.12,10.25,6900,6.36730730126861,6.46140543872578,6.34848767377717,6.43003939290672,10999.1550095354,0.0,1.0
2004-03-03,10.15,10.15,10.14,10.14,400,6.36730730126861,6.36730730126861,6.3610340921048,6.3610340921048,637.632174465821,0.0,1.0
2004-03-04,10.1,10.151,10.1,10.151,2800,6.33594125544955,6.36793462218499,6.33594125544955,6.36793462218499,4463.42522126075,0.0,1.0
2004-03-05,10.2,10.2,10.14,10.184,6000,6.39867334708767,6.39867334708767,6.3610340921048,6.38863621242557,9564.4826169873,0.0,1.0
2004-03-08,10.13,10.2,10.13,10.2,1000,6.35476088294099,6.39867334708767,6.35476088294099,6.39867334708767,1594.08043616455,0.0,1.0
2004-03-09,10.3,10.3,10.2,10.2,5300,6.46140543872578,6.46140543872578,6.39867334708767,6.39867334708767,8448.62631167213,0.0,1.0
2004-03-10,10.21,10.3,10.11,10.11,7100,6.40494655625148,6.46140543872578,6.34221446461336,6.34221446461336,11317.9710967683,0.0,1.0
2004-03-11,10.02,10.15,9.34,10.1,39800,6.28575558213906,6.36730730126861,5.85917735899988,6.33594125544955,63444.4013593492,0.0,1.0
2004-03-12,10.15,10.151,10.01,10.01,2300,6.36730730126861,6.36793462218499,6.27948237297525,6.27948237297525,3666.38500317847,0.0,1.0
2004-03-15,10.0,10.29,10.0,10.15,5800,6.27320916381144,6.45513222956197,6.27320916381144,6.36730730126861,9245.6665297544,0.0,1.0
2004-03-16,10.0,10.0,9.82,10.0,4500,6.27320916381144,6.27320916381144,6.16029139886283,6.27320916381144,7173.36196274048,0.0,1.0
2004-03-17,9.8,10.25,9.8,10.25,27600,6.14774498053521,6.43003939290672,6.14774498053521,6.43003939290672,43996.6200381416,0.0,1.0
2004-03-18,9.89,9.89,9.55,9.8,8200,6.20420386300951,6.20420386300951,5.99091475143992,6.14774498053521,13071.4595765493,0.0,1.0
2004-03-19,9.999,9.999,9.88,9.95,2100,6.27258184289506,6.27258184289506,6.1979306538457,6.24184311799238,3347.56891594556,0.0,1.0
2004-03-22,10.02,10.02,9.52,9.52,11500,6.28575558213906,6.28575558213906,5.97209512394849,5.97209512394849,18331.9250158923,0.0,1.0
2004-03-23,10.02,10.02,10.0,10.0,700,6.28575558213906,6.28575558213906,6.27320916381144,6.27320916381144,1115.85630531519,0.0,1.0
2004-03-24,10.0,10.0,9.9,9.97,1700,6.27320916381144,6.27320916381144,6.21047707217332,6.25438953632,2709.93674147974,0.0,1.0
2004-03-25,10.31,10.31,9.9,10.0,16100,6.46767864788959,6.46767864788959,6.21047707217332,6.27320916381144,25664.6950222493,0.0,1.0
2004-03-26,10.13,10.279,10.12,10.25,10500,6.35476088294099,6.44823169948178,6.34848767377717,6.43003939290672,16737.8445797278,0.0,1.0
2004-03-29,10.12,10.2,9.98,10.2,22200,6.34848767377717,6.39867334708767,6.26066274548382,6.39867334708767,35388.5856828531,0.0,1.0
2004-03-30,10.75,11.42,10.25,11.41,62000,6.7436998510973,7.16400486507266,6.43003939290672,7.15773165590885,98832.9870422021,0.0,1.0
2004-03-31,10.77,10.81,10.48,10.695,20200,6.75624626942492,6.78133910608017,6.57432320367439,6.70919720069633,32200.4248105239,0.0,1.0
2004-04-01,10.6,10.83,10.501,10.8,5500,6.64960171364012,6.79388552440779,6.58749694291839,6.77506589691635,8767.44239890504,0.0,1.0
2004-04-02,10.6,10.73,10.6,10.73,11300,6.64960171364012,6.73115343276967,6.64960171364012,6.73115343276967,18013.1089286594,0.0,1.0
2004-04-05,10.7,10.75,10.6,10.65,21600,6.71233380527824,6.7436998510973,6.64960171364012,6.68096775945918,34432.1374211543,0.0,1.0
2004-04-06,10.65,10.77,10.65,10.75,9300,6.68096775945918,6.75624626942492,6.68096775945918,6.7436998510973,14824.9480563303,0.0,1.0
2004-04-07,10.72,10.78,10.68,10.75,6400,6.72488022360586,6.76251947858873,6.69978738695062,6.7436998510973,10202.1147914531,0.0,1.0
2004-04-08,10.7,10.72,10.58,10.68,7300,6.71233380527824,6.72488022360586,6.6370552953125,6.69978738695062,11636.7871840012,0.0,1.0
2004-04-12,10.65,10.7,10.6,10.699,6800,6.68096775945918,6.71233380527824,6.64960171364012,6.71170648436186,10839.746965919,0.0,1.0
2004-04-13,10.55,10.66,10.5,10.57,4300,6.61823566782107,6.68724096862299,6.58686962200201,6.63078208614869,6854.54587550757,0.0,1.0
2004-04-14,10.51,10.76,10.51,10.58,22200,6.59314283116582,6.74997306026111,6.59314283116582,6.6370552953125,35388.5856828531,0.0,1.0
2004-04-15,10.55,10.55,10.46,10.5,13200,6.61823566782107,6.61823566782107,6.56177678534676,6.58686962200201,21041.8617573721,0.0,1.0
2004-04-16,10.5,10.56,10.5,10.51,6600,6.58686962200201,6.62450887698488,6.58686962200201,6.59314283116582,10520.930878686,0.0,1.0
2004-04-19,10.56,10.56,10.5,10.55,16000,6.62450887698488,6.62450887698488,6.58686962200201,6.61823566782107,25505.2869786328,0.0,1.0
2004-04-20,10.52,10.6,10.51,10.51,3700,6.59941604032963,6.64960171364012,6.59314283116582,6.59314283116582,5898.09761380884,0.0,1.0
2004-04-21,10.51,10.55,10.5,10.51,2600,6.59314283116582,6.61823566782107,6.58686962200201,6.59314283116582,4144.60913402784,0.0,1.0
2004-04-22,10.55,10.6,10.53,10.54,6800,6.61823566782107,6.64960171364012,6.60568924949344,6.61196245865726,10839.7469659189,0.0,1.0
2004-04-23,10.58,10.6,10.51,10.51,1400,6.6370552953125,6.64960171364012,6.59314283116582,6.59314283116582,2231.71261063037,0.0,1.0
2004-04-26,10.52,10.67,10.5,10.67,8500,6.59941604032963,6.6935141777868,6.58686962200201,6.6935141777868,13549.6837073987,0.0,1.0
2004-04-27,10.579,10.579,10.579,10.579,200,6.63642797439612,6.63642797439612,6.63642797439612,6.63642797439612,318.81608723291,0.0,1.0
2004-04-28,10.55,10.55,10.51,10.55,900,6.61823566782107,6.61823566782107,6.59314283116582,6.61823566782107,1434.6723925481,0.0,1.0
2004-04-29,10.54,10.57,10.51,10.51,5000,6.61196245865726,6.63078208614869,6.59314283116582,6.59314283116582,7970.40218082275,0.0,1.0
2004-04-30,10.56,10.56,10.54,10.54,2000,6.62450887698488,6.62450887698488,6.61196245865726,6.61196245865726,3188.1608723291,0.0,1.0
2004-05-03,10.46,10.63,10.3,10.56,6600,6.56177678534676,6.66842134113156,6.46140543872578,6.62450887698488,10520.930878686,0.0,1.0
2004-05-04,10.5,10.559,10.5,10.5,800,6.58686962200201,6.6238815560685,6.58686962200201,6.58686962200201,1275.26434893164,0.0,1.0
2004-05-05,10.45,10.68,10.35,10.6,16400,6.55550357618295,6.69978738695062,6.49277148454484,6.64960171364012,26142.9191530987,0.0,1.0
2004-05-06,10.515,10.515,10.35,10.35,700,6.59627943574773,6.59627943574773,6.49277148454484,6.49277148454484,1115.85630531519,0.0,1.0
2004-05-07,10.361,10.54,10.361,10.539,2000,6.49967201462503,6.61196245865726,6.49967201462503,6.61133513774087,3188.1608723291,0.0,1.0
2004-05-10,10.51,10.51,10.35,10.5,6000,6.59314283116582,6.59314283116582,6.49277148454484,6.58686962200201,9564.48261698731,0.0,1.0
2004-05-11,10.486,10.522,10.36,10.36,1800,6.57808712917267,6.6006706821624,6.49904469370865,6.49904469370865,2869.3447850962,0.0,1.0
2004-05-12,10.295,10.4,9.95,9.95,4900,6.45826883414388,6.5241375303639,6.24184311799238,6.24184311799238,7810.9941372063,0.0,1.0
2004-05-13,10.384,10.4,10.319,10.4,1300,6.5141003957018,6.5241375303639,6.47332453613702,6.5241375303639,2072.30456701392,0.0,1.0
2004-05-14,10.39,10.4,10.25,10.4,2500,6.51786432120008,6.5241375303639,6.43003939290672,6.5241375303639,3985.20109041138,0.0,1.0
2004-05-17,10.35,10.4,10.27,10.28,12500,6.49277148454484,6.5241375303639,6.44258581123435,6.44885902039816,19926.0054520569,0.0,1.0
2004-05-18,10.35,10.36,10.33,10.331,700,6.49277148454484,6.49904469370865,6.48022506621722,6.4808523871336,1115.85630531519,0.0,1.0
2004-05-19,10.39,10.39,10.3,10.38,3900,6.51786432120008,6.51786432120008,6.46140543872578,6.51159111203627,6216.91370104176,0.0,1.0
2004-05-20,10.35,10.37,10.26,10.29,800,6.49277148454484,6.50531790287246,6.43631260207053,6.45513222956197,1275.26434893164,0.0,1.0
2004-05-21,10.38,10.39,10.3,10.3,800,6.51159111203627,6.51786432120008,6.46140543872578,6.46140543872578,1275.26434893164,0.0,1.0
2004-05-24,10.3,10.311,10.3,10.3,2000,6.46140543872578,6.46830596880597,6.46140543872578,6.46140543872578,3188.1608723291,0.0,1.0
2004-05-25,10.15,10.35,10.15,10.35,12200,6.36730730126861,6.49277148454484,6.36730730126861,6.49277148454484,19447.7813212075,0.0,1.0
2004-05-26,10.25,10.29,9.971,10.12,17000,6.43003939290672,6.45513222956197,6.25501685723638,6.34848767377717,27099.3674147974,0.0,1.0
2004-05-27,10.25,10.25,10.18,10.18,2800,6.43003939290672,6.43003939290672,6.38612692876004,6.38612692876004,4463.42522126075,0.0,1.0
2004-05-28,10.24,10.25,10.19,10.25,3300,6.42376618374291,6.43003939290672,6.39240013792385,6.43003939290672,5260.46543934302,0.0,1.0
2004-06-01,10.08,10.19,10.08,10.09,7400,6.32339483712193,6.39240013792385,6.32339483712193,6.32966804628574,11796.1952276177,0.0,1.0
2004-06-02,10.08,10.09,10.08,10.09,800,6.32339483712193,6.32966804628574,6.32339483712193,6.32966804628574,1275.26434893164,0.0,1.0
2004-06-03,10.15,10.16,10.08,10.08,10900,6.36730730126861,6.37358051043242,6.32339483712193,6.32339483712193,17375.4767541936,0.0,1.0
2004-06-04,10.35,10.35,10.07,10.09,18900,6.49277148454484,6.49277148454484,6.31712162795812,6.32966804628574,30128.12024351,0.0,1.0
2004-06-07,10.5,10.67,10.36,10.36,27800,6.58686962200201,6.6935141777868,6.49904469370865,6.49904469370865,44315.4361253745,0.0,1.0
2004-06-08,10.55,10.55,10.478,10.48,2100,6.61823566782107,6.61823566782107,6.57306856184162,6.57432320367439,3347.56891594556,0.0,1.0
2004-06-09,10.55,10.55,10.55,10.55,0,6.61823566782107,6.61823566782107,6.61823566782107,6.61823566782107,0,0.0,1.0
2004-06-10,10.45,10.54,10.1,10.54,28100,6.55550357618295,6.61196245865726,6.33594125544955,6.61196245865726,44793.6602562239,0.0,1.0
2004-06-14,10.55,10.55,10.45,10.45,2100,6.61823566782107,6.61823566782107,6.55550357618295,6.55550357618295,3347.56891594556,0.0,1.0
2004-06-15,10.67,10.68,10.52,10.54,12800,6.6935141777868,6.69978738695062,6.59941604032963,6.61196245865726,20404.2295829063,0.0,1.0
2004-06-16,11.01,11.05,10.55,10.55,88900,6.90680328935639,6.93189612601164,6.61823566782107,6.61823566782107,141713.750775029,0.0,1.0
2004-06-17,11.4,11.5,11.05,11.05,17800,7.15145844674504,7.21419053838315,6.93189612601164,6.93189612601164,28374.631763729,0.0,1.0
2004-06-18,11.35,11.5,11.35,11.44,8500,7.12009240092598,7.21419053838315,7.12009240092598,7.17655128340028,13549.6837073987,0.0,1.0
2004-06-21,11.36,11.5,11.25,11.3,7700,7.12636561008979,7.21419053838315,7.05736030928787,7.08872635510693,12274.4193584671,0.0,1.0
2004-06-22,11.5,11.5,11.28,11.28,14500,7.21419053838315,7.21419053838315,7.0761799367793,7.0761799367793,23114.166324386,0.0,1.0
2004-06-23,11.9,11.9,11.491,11.491,15100,7.46511890493561,7.46511890493561,7.20854465013572,7.20854465013572,24070.6145860847,0.0,1.0
2004-06-24,12.01,12.05,11.85,11.95,30100,7.53412420573754,7.55921704239278,7.43375285911655,7.49648495075467,47981.821128553,0.0,1.0
2004-06-25,11.9,12.15,11.79,12.1,11900,7.46511890493561,7.6219491340309,7.39611360413369,7.59058308821184,18969.5571903582,0.0,1.0
2004-06-28,12.05,12.05,11.77,11.77,6800,7.55921704239278,7.55921704239278,7.38356718580606,7.38356718580606,10839.746965919,0.0,1.0
2004-06-29,13.0,13.0,12.0,12.05,56800,8.15517191295487,8.15517191295487,7.52785099657373,7.55921704239278,90543.7687741465,0.0,1.0
2004-06-30,12.95,13.0,12.76,12.76,8100,8.12380586713581,8.15517191295487,8.00461489302339,8.00461489302339,12912.0515329329,0.0,1.0
2004-07-01,12.89,13.0,12.81,12.81,10900,8.08616661215294,8.15517191295487,8.03598093884245,8.03598093884245,17375.4767541936,0.0,1.0
2004-07-02,12.84,13.0,12.78,13.0,14800,8.05480056633389,8.15517191295487,8.01716131135102,8.15517191295487,23592.3904552354,0.0,1.0
2004-07-06,12.59,12.77,12.34,12.76,7500,7.8979703372386,8.01088810218721,7.74114010814331,8.00461489302339,11955.6032712341,0.0,1.0
2004-07-07,12.45,12.7,12.45,12.7,7900,7.81014540894524,7.96697563804053,7.81014540894524,7.96697563804053,12593.2354457,0.0,1.0
2004-07-08,12.28,12.42,11.38,11.38,4500,7.70350085316045,7.79132578145381,7.13891202841742,7.13891202841742,7173.36196274048,0.0,1.0
2004-07-09,12.11,12.49,12.02,12.45,8700,7.59685629737565,7.83523824560049,7.54039741490135,7.81014540894524,13868.4997946316,0.0,1.0
2004-07-12,12.24,12.35,12.11,12.11,2500,7.6784080165052,7.74741331730713,7.59685629737565,7.59685629737565,3985.20109041138,0.0,1.0
2004-07-13,12.47,12.48,12.21,12.48,6200,7.82269182727286,7.82896503643668,7.65958838901377,7.82896503643668,9883.29870422023,0.0,1.0
2004-07-14,12.459,12.459,12.13,12.37,2700,7.81579129719267,7.81579129719267,7.60940271570327,7.75995973563475,4304.01717764429,0.0,1.0
2004-07-15,12.411,12.47,12.411,12.47,800,7.78567989320638,7.82269182727286,7.78567989320638,7.82269182727286,1275.26434893164,0.0,1.0
2004-07-16,12.17,12.47,12.17,12.47,5500,7.63449555235852,7.82269182727286,7.63449555235852,7.82269182727286,8767.44239890503,0.0,1.0
2004-07-19,12.15,12.15,12.1,12.1,1600,7.6219491340309,7.6219491340309,7.59058308821184,7.59058308821184,2550.52869786328,0.0,1.0
2004-07-20,12.16,12.301,12.101,12.101,600,7.62822234319471,7.71667459240445,7.59121040912822,7.59121040912822,956.448261698731,0.0,1.0
2004-07-21,12.34,12.45,12.16,12.44,11600,7.74114010814331,7.81014540894524,7.62822234319471,7.80387219978143,18491.3330595088,0.0,1.0
2004-07-22,12.01,12.45,12.01,12.38,29600,7.53412420573754,7.81014540894524,7.53412420573754,7.76623294479856,47184.7809104707,0.0,1.0
2004-07-23,10.82,12.039,10.82,12.0,17000,6.78761231524398,7.55231651231259,6.78761231524398,7.52785099657373,27099.3674147974,0.0,1.0
2004-07-26,11.66,11.95,10.73,10.73,21500,7.31456188500414,7.49648495075467,6.73115343276967,6.73115343276967,34272.7293775378,0.0,1.0
2004-07-27,11.92,11.93,11.4,11.83,13500,7.47766532326323,7.48393853242704,7.15145844674504,7.42120644078893,21520.0858882215,0.0,1.0
2004-07-28,11.78,11.95,11.76,11.93,8900,7.38984039496987,7.49648495075467,7.37729397664225,7.48393853242704,14187.3158818645,0.0,1.0
2004-07-29,11.76,11.95,11.75,11.9,4700,7.37729397664225,7.49648495075467,7.37102076747844,7.46511890493561,7492.17804997339,0.0,1.0
2004-07-30,11.94,11.95,11.908,11.908,2600,7.49021174159086,7.49648495075467,7.47013747226666,7.47013747226666,4144.60913402783,0.0,1.0
2004-08-02,12.27,12.44,11.16,11.95,14600,7.69722764399663,7.80387219978143,7.00090142681356,7.49648495075467,23273.5743680025,0.0,1.0
2004-08-03,12.16,12.8,11.23,12.2,18400,7.62822234319471,8.02970772967864,7.04481389096024,7.65331517984995,29331.0800254277,0.0,1.0
2004-08-04,12.0,12.15,12.0,12.09,8400,7.52785099657373,7.6219491340309,7.52785099657373,7.58430987904803,13390.2756637822,0.0,1.0
2004-08-05,11.78,12.0,11.77,12.0,6700,7.38984039496987,7.52785099657373,7.38356718580606,7.52785099657373,10680.3389223025,0.0,1.0
2004-08-06,11.78,11.78,11.78,11.78,0,7.38984039496987,7.38984039496987,7.38984039496987,7.38984039496987,0,0.0,1.0
2004-08-09,11.95,11.95,11.83,11.93,2000,7.49648495075467,7.49648495075467,7.42120644078893,7.48393853242704,3188.1608723291,0.0,1.0
2004-08-10,11.9,12.18,11.66,11.95,15000,7.46511890493561,7.64076876152233,7.31456188500414,7.49648495075467,23911.2065424683,0.0,1.0
2004-08-11,12.0,12.23,11.9,11.9,2900,7.52785099657373,7.67213480734139,7.46511890493561,7.46511890493561,4622.8332648772,0.0,1.0
2004-08-12,11.72,11.99,11.72,11.99,5100,7.35220113998701,7.52157778740991,7.35220113998701,7.52157778740991,8129.81022443921,0.0,1.0
2004-08-13,11.95,11.95,11.91,11.94,1300,7.49648495075467,7.49648495075467,7.47139211409942,7.49021174159086,2072.30456701392,0.0,1.0
2004-08-16,11.989,12.01,11.7,11.7,4000,7.52095046649353,7.53412420573754,7.33965472165938,7.33965472165938,6376.32174465821,0.0,1.0
2004-08-17,12.0,12.0,11.781,11.99,12300,7.52785099657373,7.52785099657373,7.39046771588626,7.52157778740991,19607.189364824,0.0,1.0
2004-08-18,12.0,12.02,11.65,12.01,12900,7.52785099657373,7.54039741490135,7.30828867584033,7.53412420573754,20563.6376265227,0.0,1.0
2004-08-19,11.84,12.1,11.77,12.09,3000,7.42747964995274,7.59058308821184,7.38356718580606,7.58430987904803,4782.24130849366,0.0,1.0
2004-08-20,12.0,12.019,11.77,11.77,1900,7.52785099657373,7.53977009398497,7.38356718580606,7.38356718580606,3028.75282871265,0.0,1.0
2004-08-23,12.0,12.29,11.9,12.09,5100,7.52785099657373,7.70977406232426,7.46511890493561,7.58430987904803,8129.81022443921,0.0,1.0
2004-08-24,12.0,12.0,11.9,11.911,4400,7.52785099657373,7.52785099657373,7.46511890493561,7.4720194350158,7013.95391912402,0.0,1.0
2004-08-25,11.98,12.0,11.91,11.91,1700,7.5153045782461,7.52785099657373,7.47139211409942,7.47139211409942,2709.93674147974,0.0,1.0
2004-08-26,11.99,11.99,11.99,11.99,500,7.52157778740991,7.52157778740991,7.52157778740991,7.52157778740991,797.040218082276,0.0,1.0
2004-08-27,12.19,12.55,11.99,12.0,8100,7.64704197068614,7.87287750058336,7.52157778740991,7.52785099657373,12912.0515329329,0.0,1.0
2004-08-30,10.8,11.72,10.12,11.72,42700,6.77506589691635,7.35220113998701,6.34848767377717,7.35220113998701,68067.2346242264,0.0,1.0
2004-08-31,11.07,11.07,10.72,10.72,10300,6.94444254433926,6.94444254433926,6.72488022360586,6.72488022360586,16419.0284924949,0.0,1.0
2004-09-01,11.53,11.7,10.87,11.1,11900,7.23301016587459,7.33965472165938,6.81897836106303,6.9632621718307,18969.5571903582,0.0,1.0
2004-09-02,11.429,11.46,11.27,11.46,2300,7.16965075332009,7.18909770172791,7.06990672761549,7.18909770172791,3666.38500317847,0.0,1.0
2004-09-03,11.0,11.26,10.861,11.26,2100,6.90053008019258,7.06363351845168,6.8133324728156,7.06363351845168,3347.56891594556,0.0,1.0
2004-09-07,10.649,10.85,10.1,10.85,21200,6.6803404385428,6.80643194273541,6.33594125544955,6.80643194273541,33794.5052466885,0.0,1.0
2004-09-08,10.75,10.75,10.45,10.649,6100,6.7436998510973,6.7436998510973,6.55550357618295,6.6803404385428,9723.89066060376,0.0,1.0
2004-09-09,10.74,10.75,10.64,10.66,1500,6.73742664193348,6.7436998510973,6.67469455029537,6.68724096862299,2391.12065424683,0.0,1.0
2004-09-10,10.5,10.94,10.32,10.94,11700,6.58686962200201,6.86289082520971,6.4739518570534,6.86289082520971,18650.7411031253,0.0,1.0
2004-09-13,10.52,10.95,10.5,10.95,9500,6.59941604032963,6.86916403437352,6.58686962200201,6.86916403437352,15143.7641435632,0.0,1.0
2004-09-14,10.79,10.87,10.74,10.74,2200,6.76879268775254,6.81897836106303,6.73742664193348,6.73742664193348,3506.97695956201,0.0,1.0
2004-09-15,10.81,11.0,10.73,10.73,11500,6.78133910608017,6.90053008019258,6.73115343276967,6.73115343276967,18331.9250158923,0.0,1.0
2004-09-16,10.95,10.95,10.92,10.92,1000,6.86916403437352,6.86916403437352,6.85034440688209,6.85034440688209,1594.08043616455,0.0,1.0
2004-09-17,10.85,10.85,10.85,10.85,100,6.80643194273541,6.80643194273541,6.80643194273541,6.80643194273541,159.408043616455,0.0,1.0
2004-09-20,10.86,11.25,10.86,10.95,5800,6.81270515189922,7.05736030928787,6.81270515189922,6.86916403437352,9245.6665297544,0.0,1.0
2004-09-21,11.1,11.17,10.95,10.95,3200,6.9632621718307,7.00717463597738,6.86916403437352,6.86916403437352,5101.05739572656,0.0,1.0
2004-09-22,11.08,11.2,11.08,11.2,300,6.95071575350307,7.02599426346881,6.95071575350307,7.02599426346881,478.224130849366,0.0,1.0
2004-09-23,10.91,11.14,10.91,10.95,3400,6.84407119771828,6.98835500848594,6.84407119771828,6.86916403437352,5419.87348295947,0.0,1.0
2004-09-24,10.899,11.4,10.85,11.11,3900,6.83717066763809,7.15145844674504,6.80643194273541,6.96953538099451,6216.91370104175,0.0,1.0
2004-09-27,10.93,11.039,10.52,10.85,10400,6.8566176160459,6.92499559593145,6.59941604032963,6.80643194273541,16578.4365361113,0.0,1.0
2004-09-28,10.9,10.92,10.9,10.92,1100,6.83779798855447,6.85034440688209,6.83779798855447,6.85034440688209,1753.48847978101,0.0,1.0
2004-09-29,10.62,10.99,10.62,10.99,3500,6.66214813196775,6.89425687102877,6.66214813196775,6.89425687102877,5579.28152657593,0.0,1.0
2004-09-30,10.819,10.819,10.819,10.819,100,6.78698499432759,6.78698499432759,6.78698499432759,6.78698499432759,159.408043616455,0.0,1.0
2004-10-01,10.5,10.62,10.5,10.62,800,6.58686962200201,6.66214813196775,6.58686962200201,6.66214813196775,1275.26434893164,0.0,1.0
2004-10-04,10.65,10.85,10.65,10.83,5900,6.68096775945918,6.80643194273541,6.68096775945918,6.79388552440779,9405.07457337086,0.0,1.0
2004-10-05,10.63,10.84,10.63,10.82,4100,6.66842134113156,6.8001587335716,6.66842134113156,6.78761231524398,6535.72978827466,0.0,1.0
2004-10-06,10.67,10.67,10.63,10.63,800,6.6935141777868,6.6935141777868,6.66842134113156,6.66842134113156,1275.26434893164,0.0,1.0
2004-10-07,10.69,10.7,10.63,10.66,9300,6.70606059611443,6.71233380527824,6.66842134113156,6.68724096862299,14824.9480563303,0.0,1.0
2004-10-08,10.69,10.7,10.64,10.64,5600,6.70606059611443,6.71233380527824,6.67469455029537,6.67469455029537,8926.85044252149,0.0,1.0
2004-10-11,10.6,10.7,10.57,10.7,8700,6.64960171364012,6.71233380527824,6.63078208614869,6.71233380527824,13868.4997946316,0.0,1.0
2004-10-12,10.7,10.7,10.55,10.7,10400,6.71233380527824,6.71233380527824,6.61823566782107,6.71233380527824,16578.4365361113,0.0,1.0
2004-10-13,10.75,10.75,10.74,10.75,600,6.7436998510973,6.7436998510973,6.73742664193348,6.7436998510973,956.448261698731,0.0,1.0
2004-10-14,10.7,10.75,10.66,10.71,3000,6.71233380527824,6.7436998510973,6.68724096862299,6.71860701444205,4782.24130849365,0.0,1.0
2004-10-15,10.69,10.69,10.63,10.65,2500,6.70606059611443,6.70606059611443,6.66842134113156,6.68096775945918,3985.20109041138,0.0,1.0
2004-10-18,10.689,10.69,10.689,10.69,1200,6.70543327519805,6.70606059611443,6.70543327519805,6.70606059611443,1912.89652339746,0.0,1.0
2004-10-19,10.79,10.81,10.7,10.74,5200,6.76879268775254,6.78133910608017,6.71233380527824,6.73742664193348,8289.21826805567,0.0,1.0
2004-10-20,10.65,10.71,10.601,10.7,3400,6.68096775945918,6.71860701444205,6.65022903455651,6.71233380527824,5419.87348295948,0.0,1.0
2004-10-21,10.67,10.67,10.6,10.6,700,6.6935141777868,6.6935141777868,6.64960171364012,6.64960171364012,1115.85630531519,0.0,1.0
2004-10-22,10.75,10.81,10.75,10.81,1400,6.7436998510973,6.78133910608017,6.7436998510973,6.78133910608017,2231.71261063037,0.0,1.0
2004-10-25,10.721,10.76,10.67,10.67,5600,6.72550754452224,6.74997306026111,6.6935141777868,6.6935141777868,8926.85044252149,0.0,1.0
2004-10-26,10.68,10.68,10.67,10.67,400,6.69978738695062,6.69978738695062,6.6935141777868,6.6935141777868,637.63217446582,0.0,1.0
2004-10-27,10.68,10.68,10.68,10.68,0,6.69978738695062,6.69978738695062,6.69978738695062,6.69978738695062,0,0.0,1.0
2004-10-28,10.8,10.8,10.66,10.69,4700,6.77506589691635,6.77506589691635,6.68724096862299,6.70606059611443,7492.1780499734,0.0,1.0
2004-10-29,10.7,10.8,10.691,10.8,4100,6.71233380527824,6.77506589691635,6.70668791703081,6.77506589691635,6535.72978827466,0.0,1.0
2004-11-01,10.65,10.701,10.59,10.59,18500,6.68096775945918,6.71296112619462,6.64332850447631,6.64332850447631,29490.4880690442,0.0,1.0
2004-11-02,10.8,10.8,10.75,10.799,1200,6.77506589691635,6.77506589691635,6.7436998510973,6.77443857599997,1912.89652339746,0.0,1.0
2004-11-03,10.92,10.92,10.67,10.85,11800,6.85034440688209,6.85034440688209,6.6935141777868,6.80643194273541,18810.1491467417,0.0,1.0
2004-11-04,10.8,10.87,10.72,10.81,6100,6.77506589691635,6.81897836106303,6.72488022360586,6.78133910608017,9723.89066060377,0.0,1.0
2004-11-05,11.14,11.14,10.7,10.7,5200,6.98835500848594,6.98835500848594,6.71233380527824,6.71233380527824,8289.21826805567,0.0,1.0
2004-11-08,11.1,11.25,11.1,11.25,2000,6.9632621718307,7.05736030928787,6.9632621718307,7.05736030928787,3188.1608723291,0.0,1.0
2004-11-09,11.05,11.1,11.05,11.1,2700,6.93189612601164,6.9632621718307,6.93189612601164,6.9632621718307,4304.01717764429,0.0,1.0
2004-11-10,10.56,11.26,10.3,10.85,15600,6.81270515189922,7.26430492522587,6.64496809323504,6.99979648656312,24180.7030139967,0.3,1.0
2004-11-11,10.25,11.34,10.25,11.34,7700,6.61271096656885,7.31591632789178,6.61271096656885,7.31591632789178,11935.3470004983,0.0,1.0
2004-11-12,10.458,10.46,10.2,10.26,8000,6.7469006135002,6.74819089856684,6.58045383990266,6.61916239190209,12400.3605199983,0.0,1.0
2004-11-15,10.518,10.59,10.25,10.371,2900,6.78560916549962,6.83205942789894,6.61271096656885,6.69077321310103,4495.13068849938,0.0,1.0
2004-11-16,10.54,10.54,10.31,10.529,3400,6.79980230123275,6.79980230123275,6.65141951856828,6.79270573336618,5270.15322099927,0.0,1.0
2004-11-17,10.55,10.55,10.47,10.47,2300,6.80625372656599,6.80625372656599,6.75464232390008,6.75464232390008,3565.1036494995,0.0,1.0
2004-11-18,11.1,11.1,10.5,10.55,9700,7.16108211989407,7.16108211989407,6.7739965998998,6.80625372656599,15035.4371304979,0.0,1.0
2004-11-19,11.11,11.149,11.07,11.099,3900,7.16753354522731,7.19269410402693,7.14172784389436,7.16043697736075,6045.17575349916,0.0,1.0
2004-11-22,11.9,12.44,11.139,11.139,14700,7.6771961465531,8.02557311454795,7.1862426786937,7.1862426786937,22785.6624554968,0.0,1.0
2004-11-23,12.38,12.43,12.0,12.0,5700,7.98686456254852,8.01912168921471,7.74171039988548,7.74171039988548,8835.25687049878,0.0,1.0
2004-11-24,11.88,12.5,11.75,12.5,13800,7.66429329588663,8.06428166654737,7.58042476655453,8.06428166654737,21390.621896997,0.0,1.0
2004-11-26,11.88,11.88,11.88,11.88,0,7.66429329588663,7.66429329588663,7.66429329588663,7.66429329588663,0,0.0,1.0
2004-11-29,11.7,11.99,11.59,11.75,7000,7.54816763988834,7.73525897455224,7.47720196122273,7.58042476655453,10850.3154549985,0.0,1.0
2004-11-30,11.61,11.83,11.61,11.71,700,7.4901048118892,7.63203616922044,7.4901048118892,7.55461906522158,1085.03154549985,0.0,1.0
2004-12-01,11.69,11.99,11.69,11.72,3500,7.5417162145551,7.73525897455224,7.5417162145551,7.56107049055482,5425.15772749925,0.0,1.0
2004-12-02,11.25,11.73,11.25,11.73,3900,7.25785349989264,7.56752191588806,7.25785349989264,7.56752191588806,6045.17575349916,0.0,1.0
2004-12-03,11.0,11.689,10.93,11.689,3500,7.09656786656169,7.54107107202178,7.05140788922902,7.54107107202178,5425.15772749925,0.0,1.0
2004-12-06,11.0,11.13,11.0,11.0,3200,7.09656786656169,7.18043639589378,7.09656786656169,7.09656786656169,4960.14420799931,0.0,1.0
2004-12-07,10.7,10.9,10.14,10.9,3500,6.90302510656455,7.03205361322931,6.54174528790323,7.03205361322931,5425.15772749925,0.0,1.0
2004-12-08,10.529,10.751,10.51,10.751,2900,6.79270573336618,6.93592737576407,6.78044802523303,6.93592737576407,4495.13068849938,0.0,1.0
2004-12-09,10.5,10.78,10.41,10.56,21400,6.7739965998998,6.95463650923046,6.71593377190065,6.81270515189922,33170.9643909954,0.0,1.0
2004-12-10,10.83,10.83,10.5,10.5,7400,6.98689363589665,6.98689363589665,6.7739965998998,6.7739965998998,11470.3334809984,0.0,1.0
2004-12-13,11.04,11.1,10.75,10.75,4600,7.12237356789464,7.16108211989407,6.93528223323074,6.93528223323074,7130.20729899901,0.0,1.0
2004-12-14,10.9,11.099,10.811,11.099,7600,7.03205361322931,7.16043697736075,6.97463592776349,7.16043697736075,11780.3424939984,0.0,1.0
2004-12-15,10.9,10.9,10.85,10.9,3500,7.03205361322931,7.03205361322931,6.99979648656312,7.03205361322931,5425.15772749925,0.0,1.0
2004-12-16,10.9,10.9,10.8,10.9,5800,7.03205361322931,7.03205361322931,6.96753935989693,7.03205361322931,8990.26137699875,0.0,1.0
2004-12-17,10.771,10.839,10.771,10.8,1400,6.94883022643054,6.99269991869656,6.94883022643054,6.96753935989693,2170.0630909997,0.0,1.0
2004-12-20,10.64,10.76,10.64,10.76,1100,6.86431655456513,6.94173365856398,6.86431655456513,6.94173365856398,1705.04957149976,0.0,1.0
2004-12-21,10.7,10.701,10.61,10.61,500,6.90302510656455,6.90367024909788,6.84496227856541,6.84496227856541,775.022532499893,0.0,1.0
2004-12-22,10.69,10.75,10.26,10.26,3100,6.89657368123131,6.93528223323074,6.61916239190209,6.61916239190209,4805.13970149934,0.0,1.0
2004-12-23,10.57,10.75,10.55,10.74,10800,6.81915657723246,6.93528223323074,6.80625372656599,6.9288308078975,16740.4867019977,0.0,1.0
2004-12-27,10.8,10.8,10.678,10.78,1400,6.96753935989693,6.96753935989693,6.88883197083143,6.95463650923046,2170.0630909997,0.0,1.0
2004-12-28,10.81,10.81,10.681,10.681,900,6.97399078523017,6.97399078523017,6.8907673984314,6.8907673984314,1395.04055849981,0.0,1.0
2004-12-29,10.75,10.87,10.59,10.79,7800,6.93528223323074,7.0126993372296,6.83205942789894,6.96108793456369,12090.3515069983,0.0,1.0
2004-12-30,10.8,10.8,10.65,10.66,1000,6.96753935989693,6.96753935989693,6.87076797989836,6.8772194052316,1550.04506499979,0.0,1.0
2004-12-31,10.62,10.789,10.55,10.789,6600,6.85141370389865,6.96044279203037,6.80625372656599,6.96044279203037,10230.2974289986,0.0,1.0
2005-01-03,10.44,10.8,10.44,10.5,3300,6.73528804790037,6.96753935989693,6.73528804790037,6.7739965998998,5115.14871449929,0.0,1.0
2005-01-04,10.66,10.777,10.525,10.69,4700,6.8772194052316,6.95270108163048,6.79012516323289,6.89657368123131,7285.21180549899,0.0,1.0
2005-01-05,10.53,10.75,10.37,10.5,12800,6.79335087589951,6.93528223323074,6.6901280705677,6.7739965998998,19840.5768319972,0.0,1.0
2005-01-06,10.611,10.612,10.51,10.6,2700,6.84560742109874,6.84625256363206,6.78044802523303,6.83851085323217,4185.12167549942,0.0,1.0
2005-01-07,10.44,10.58,10.44,10.54,6100,6.73528804790037,6.8256080025657,6.73528804790037,6.79980230123275,9455.27489649868,0.0,1.0
2005-01-10,10.2,10.58,10.2,10.58,7200,6.58045383990266,6.8256080025657,6.58045383990266,6.8256080025657,11160.3244679984,0.0,1.0
2005-01-11,10.11,10.5,9.8,10.5,16800,6.52239101190352,6.7739965998998,6.32239682657314,6.7739965998998,26040.7570919964,0.0,1.0
2005-01-12,10.15,10.35,10.15,10.166,4300,6.54819671323647,6.67722521990123,6.54819671323647,6.55851899376965,6665.19377949907,0.0,1.0
2005-01-13,10.21,10.31,10.15,10.15,2600,6.5869052652359,6.65141951856828,6.54819671323647,6.54819671323647,4030.11716899944,0.0,1.0
2005-01-14,10.25,10.25,10.25,10.25,200,6.61271096656885,6.61271096656885,6.61271096656885,6.61271096656885,310.009012999957,0.0,1.0
2005-01-18,10.2,10.36,10.1,10.3,3600,6.58045383990266,6.68367664523446,6.51593958657028,6.64496809323504,5580.16223399922,0.0,1.0
2005-01-19,10.3,10.429,10.25,10.33,2800,6.64496809323504,6.72819148003381,6.61271096656885,6.66432236923475,4340.1261819994,0.0,1.0
2005-01-20,10.35,10.35,10.15,10.16,900,6.67722521990123,6.67722521990123,6.54819671323647,6.55464813856971,1395.04055849981,0.0,1.0
2005-01-21,10.35,10.459,10.1,10.35,5600,6.67722521990123,6.74754575603352,6.51593958657028,6.67722521990123,8680.25236399879,0.0,1.0
2005-01-24,10.1,10.25,10.08,10.25,4300,6.51593958657028,6.61271096656885,6.5030367359038,6.61271096656885,6665.19377949907,0.0,1.0
2005-01-25,10.22,10.39,10.22,10.39,800,6.59335669056913,6.70303092123418,6.59335669056913,6.70303092123418,1240.03605199983,0.0,1.0
2005-01-26,10.11,10.13,10.11,10.12,4100,6.52239101190352,6.53529386256999,6.52239101190352,6.52884243723675,6355.18476649911,0.0,1.0
2005-01-27,10.25,10.25,10.15,10.15,2800,6.61271096656885,6.61271096656885,6.54819671323647,6.54819671323647,4340.1261819994,0.0,1.0
2005-01-28,10.34,10.34,10.17,10.171,1200,6.67077379456799,6.67077379456799,6.56109956390294,6.56174470643627,1860.05407799974,0.0,1.0
2005-01-31,10.35,10.5,10.35,10.38,4400,6.67722521990123,6.7739965998998,6.67722521990123,6.69657949590094,6820.19828599905,0.0,1.0
2005-02-01,10.49,10.49,10.361,10.361,800,6.76754517456656,6.76754517456656,6.68432178776779,6.68432178776779,1240.03605199983,0.0,1.0
2005-02-02,10.45,10.55,10.45,10.49,28200,6.74173947323361,6.80625372656599,6.74173947323361,6.76754517456656,43711.2708329939,0.0,1.0
2005-02-03,10.49,10.5,10.4,10.49,4600,6.76754517456656,6.7739965998998,6.70948234656742,6.76754517456656,7130.20729899901,0.0,1.0
2005-02-04,10.68,10.74,10.45,10.5,13800,6.89012225589808,6.9288308078975,6.74173947323361,6.7739965998998,21390.621896997,0.0,1.0
2005-02-07,10.7,10.79,10.7,10.73,10700,6.90302510656455,6.96108793456369,6.90302510656455,6.92237938256427,16585.4821954977,0.0,1.0
2005-02-08,10.33,10.773,10.33,10.71,6200,6.66432236923475,6.95012051149719,6.66432236923475,6.90947653189779,9610.27940299867,0.0,1.0
2005-02-09,9.93,10.428,9.7,10.32,6000,6.40626535590523,6.72754633750048,6.25788257324076,6.65787094390151,9300.27038999872,0.0,1.0
2005-02-10,10.196,10.47,9.91,9.91,5100,6.57787326976936,6.75464232390008,6.39336250523876,6.39336250523876,7905.22983149891,0.0,1.0
2005-02-11,10.21,10.32,10.2,10.228,2800,6.5869052652359,6.65787094390151,6.58045383990266,6.59851783083572,4340.1261819994,0.0,1.0
2005-02-14,10.32,10.32,10.05,10.15,3000,6.65787094390151,6.65787094390151,6.48368245990409,6.54819671323647,4650.13519499936,0.0,1.0
2005-02-15,10.2,10.22,10.2,10.22,1600,6.58045383990266,6.59335669056913,6.58045383990266,6.59335669056913,2480.07210399966,0.0,1.0
2005-02-16,10.16,10.38,10.15,10.3,5600,6.55464813856971,6.69657949590094,6.54819671323647,6.64496809323504,8680.25236399879,0.0,1.0
2005-02-17,10.309,10.46,10.2,10.2,1700,6.65077437603495,6.74819089856684,6.58045383990266,6.58045383990266,2635.07661049963,0.0,1.0
2005-02-18,10.3,10.3,10.21,10.21,1600,6.64496809323504,6.64496809323504,6.5869052652359,6.5869052652359,2480.07210399966,0.0,1.0
2005-02-22,10.25,10.36,10.25,10.35,1700,6.61271096656885,6.68367664523446,6.61271096656885,6.67722521990123,2635.07661049963,0.0,1.0
2005-02-23,10.66,12.25,10.34,10.34,33400,6.8772194052316,7.90299603321643,6.67077379456799,6.67077379456799,51771.5051709928,0.0,1.0
2005-02-24,11.01,11.49,10.7,10.71,7600,7.10301929189493,7.41268770789035,6.90302510656455,6.90947653189779,11780.3424939984,0.0,1.0
2005-02-25,11.0,11.08,11.0,11.01,7600,7.09656786656169,7.14817926922759,7.09656786656169,7.10301929189493,11780.3424939984,0.0,1.0
2005-02-28,11.0,11.001,11.0,11.0,3300,7.09656786656169,7.09721300909501,7.09656786656169,7.09656786656169,5115.14871449929,0.0,1.0
2005-03-01,10.95,11.0,10.78,10.78,5300,7.0643107398955,7.09656786656169,6.95463650923046,6.95463650923046,8215.23884449886,0.0,1.0
2005-03-02,10.735,10.94,10.71,10.94,11100,6.92560509523089,7.05785931456226,6.90947653189779,7.05785931456226,17205.5002214976,0.0,1.0
2005-03-03,10.789,10.789,10.789,10.789,100,6.96044279203037,6.96044279203037,6.96044279203037,6.96044279203037,155.004506499979,0.0,1.0
2005-03-04,10.7,10.79,10.52,10.79,0,6.90302510656455,6.96108793456369,6.78689945056627,6.96108793456369,0,0.0,1.0
2005-03-07,10.74,10.88,10.74,10.8,6200,6.9288308078975,7.01915076256284,6.9288308078975,6.96753935989693,9610.27940299867,0.0,1.0
2005-03-08,10.66,10.85,10.66,10.66,2800,6.8772194052316,6.99979648656312,6.8772194052316,6.8772194052316,4340.1261819994,0.0,1.0
2005-03-09,9.76,10.5,9.71,10.4,41000,6.29659112524019,6.7739965998998,6.264333998574,6.70948234656742,63551.8476649912,0.0,1.0
2005-03-10,10.3,10.75,10.01,10.251,14300,6.64496809323504,6.93528223323074,6.45787675857114,6.61335610910217,22165.6444294969,0.0,1.0
2005-03-11,10.16,10.369,10.16,10.3,3700,6.55464813856971,6.68948292803438,6.55464813856971,6.64496809323504,5735.1667404992,0.0,1.0
2005-03-14,10.1,10.15,10.0,10.15,10600,6.51593958657028,6.54819671323647,6.4514253332379,6.54819671323647,16430.4776889977,0.0,1.0
2005-03-15,10.11,10.15,10.01,10.01,34800,6.52239101190352,6.54819671323647,6.45787675857114,6.45787675857114,53941.5682619925,0.0,1.0
2005-03-16,10.25,10.359,10.25,10.359,18500,6.61271096656885,6.68303150270114,6.61271096656885,6.68303150270114,28675.833702496,0.0,1.0
2005-03-17,10.1,10.29,10.1,10.29,22200,6.51593958657028,6.6385166679018,6.51593958657028,6.6385166679018,34411.0004429952,0.0,1.0
2005-03-18,10.25,10.4,10.1,10.1,14500,6.61271096656885,6.70948234656742,6.51593958657028,6.51593958657028,22475.6534424969,0.0,1.0
2005-03-21,10.27,10.35,10.2,10.2,4900,6.62561381723532,6.67722521990123,6.58045383990266,6.58045383990266,7595.22081849895,0.0,1.0
2005-03-22,10.25,10.6,10.25,10.4,7100,6.61271096656885,6.83851085323217,6.61271096656885,6.70948234656742,11005.3199614985,0.0,1.0
2005-03-23,10.1,10.292,10.1,10.2,5000,6.51593958657028,6.63980695296845,6.51593958657028,6.58045383990266,7750.22532499892,0.0,1.0
2005-03-24,10.28,10.28,10.2,10.2,8100,6.63206524256856,6.63206524256856,6.58045383990266,6.58045383990266,12555.3650264983,0.0,1.0
2005-03-28,10.25,10.4,10.25,10.4,1500,6.61271096656885,6.70948234656742,6.61271096656885,6.70948234656742,2325.06759749968,0.0,1.0
2005-03-29,10.2,10.39,10.2,10.25,8400,6.58045383990266,6.70303092123418,6.58045383990266,6.61271096656885,13020.3785459982,0.0,1.0
2005-03-30,10.21,10.45,10.21,10.21,3600,6.5869052652359,6.74173947323361,6.5869052652359,6.5869052652359,5580.16223399922,0.0,1.0
2005-03-31,10.21,10.25,10.21,10.21,1200,6.5869052652359,6.61271096656885,6.5869052652359,6.5869052652359,1860.05407799974,0.0,1.0
2005-04-01,10.2,10.2,10.2,10.2,200,6.58045383990266,6.58045383990266,6.58045383990266,6.58045383990266,310.009012999957,0.0,1.0
2005-04-04,10.21,10.27,10.2,10.201,3500,6.5869052652359,6.62561381723532,6.58045383990266,6.58109898243598,5425.15772749924,0.0,1.0
2005-04-05,10.45,10.45,10.25,10.25,2600,6.74173947323361,6.74173947323361,6.61271096656885,6.61271096656885,4030.11716899944,0.0,1.0
2005-04-06,10.419,10.419,10.419,10.419,100,6.72174005470057,6.72174005470057,6.72174005470057,6.72174005470057,155.004506499978,0.0,1.0
2005-04-07,10.25,10.409,10.25,10.409,3000,6.61271096656885,6.71528862936733,6.61271096656885,6.71528862936733,4650.13519499935,0.0,1.0
2005-04-08,10.376,10.376,10.25,10.25,1200,6.69399892576764,6.69399892576764,6.61271096656885,6.61271096656885,1860.05407799974,0.0,1.0
2005-04-11,10.2,10.25,10.2,10.25,4500,6.58045383990266,6.61271096656885,6.58045383990266,6.61271096656885,6975.20279249903,0.0,1.0
2005-04-12,10.0,10.1,10.0,10.1,10700,6.4514253332379,6.51593958657028,6.4514253332379,6.51593958657028,16585.4821954977,0.0,1.0
2005-04-13,10.0,10.1,10.0,10.1,16000,6.4514253332379,6.51593958657028,6.4514253332379,6.51593958657028,24800.7210399966,0.0,1.0
2005-04-14,10.02,10.09,9.8,10.0,16700,6.46432818390438,6.50948816123704,6.32239682657314,6.4514253332379,25885.7525854964,0.0,1.0
2005-04-15,10.04,10.1,9.99,10.1,15900,6.47723103457085,6.51593958657028,6.44497390790466,6.51593958657028,24645.7165334966,0.0,1.0
2005-04-18,10.19,10.19,10.03,10.18,1400,6.57400241456942,6.57400241456942,6.47077960923761,6.56755098923618,2170.0630909997,0.0,1.0
2005-04-19,10.25,10.4,10.25,10.33,6800,6.61271096656885,6.70948234656742,6.61271096656885,6.66432236923475,10540.3064419985,0.0,1.0
2005-04-20,10.24,10.354,10.24,10.35,3800,6.60625954123561,6.67980579003452,6.60625954123561,6.67722521990123,5890.17124699918,0.0,1.0
2005-04-21,10.5,10.59,10.13,10.23,20200,6.7739965998998,6.83205942789894,6.53529386256999,6.59980811590237,31310.9103129956,0.0,1.0
2005-04-22,10.406,10.55,10.37,10.55,1000,6.71335320176736,6.80625372656599,6.6901280705677,6.80625372656599,1550.04506499978,0.0,1.0
2005-04-25,10.81,11.0,10.641,10.79,15600,6.97399078523017,7.09656786656169,6.86496169709845,6.96108793456369,24180.7030139966,0.0,1.0
2005-04-26,11.81,12.0,10.98,10.99,28100,7.61913331855396,7.74171039988548,7.08366501589521,7.09011644122845,43556.266326494,0.0,1.0
2005-04-27,11.42,11.544,11.4,11.472,1900,7.36752773055768,7.44752540468983,7.35462487989121,7.40107514229052,2945.08562349959,0.0,1.0
2005-04-28,11.15,12.15,11.0,12.0,47200,7.19333924656026,7.83848177988405,7.09656786656169,7.74171039988548,73162.1270679898,0.0,1.0
2005-04-29,10.93,11.0,10.92,11.0,3300,7.05140788922902,7.09656786656169,7.04495646389579,7.09656786656169,5115.14871449929,0.0,1.0
2005-05-02,10.92,11.59,10.92,11.59,2500,7.04495646389579,7.47720196122273,7.04495646389579,7.47720196122273,3875.11266249946,0.0,1.0
2005-05-03,10.54,10.83,10.5,10.7,5400,6.79980230123275,6.98689363589665,6.7739965998998,6.90302510656455,8370.24335099883,0.0,1.0
2005-05-04,10.2,10.582,10.2,10.55,7400,6.58045383990266,6.82689828763235,6.58045383990266,6.80625372656599,11470.3334809984,0.0,1.0
2005-05-05,10.0,10.7,10.0,10.7,21500,6.4514253332379,6.90302510656455,6.4514253332379,6.90302510656455,33325.9688974954,0.0,1.0
2005-05-06,10.04,10.8,10.0,10.8,16500,6.47723103457085,6.96753935989693,6.4514253332379,6.96753935989693,25575.7435724965,0.0,1.0
2005-05-09,10.11,10.13,10.1,10.1,1600,6.52239101190352,6.53529386256999,6.51593958657028,6.51593958657028,2480.07210399965,0.0,1.0
2005-05-10,10.36,10.434,10.13,10.13,2600,6.68367664523446,6.73141719270042,6.53529386256999,6.53529386256999,4030.11716899944,0.0,1.0
2005-05-11,10.25,10.35,10.2,10.2,4800,6.61271096656885,6.67722521990123,6.58045383990266,6.58045383990266,7440.21631199896,0.0,1.0
2005-05-12,10.3,10.35,10.2,10.25,3200,6.64496809323504,6.67722521990123,6.58045383990266,6.61271096656885,4960.14420799931,0.0,1.0
2005-05-13,10.08,10.3,10.08,10.3,7200,6.5030367359038,6.64496809323504,6.5030367359038,6.64496809323504,11160.3244679985,0.0,1.0
2005-05-16,10.03,10.07,10.0,10.07,5300,6.47077960923761,6.49658531057057,6.4514253332379,6.49658531057057,8215.23884449886,0.0,1.0
2005-05-17,10.1,10.23,10.02,10.02,1500,6.51593958657028,6.59980811590237,6.46432818390438,6.46432818390438,2325.06759749968,0.0,1.0
2005-05-18,10.12,10.35,10.12,10.2,3000,6.52884243723675,6.67722521990123,6.52884243723675,6.58045383990266,4650.13519499936,0.0,1.0
2005-05-19,10.09,10.269,10.06,10.2,5800,6.50948816123704,6.624968674702,6.49013388523733,6.58045383990266,8990.26137699875,0.0,1.0
2005-05-20,10.23,10.23,10.101,10.101,800,6.59980811590237,6.59980811590237,6.5165847291036,6.5165847291036,1240.03605199983,0.0,1.0
2005-05-23,10.1,10.2,10.1,10.2,2100,6.51593958657028,6.58045383990266,6.51593958657028,6.58045383990266,3255.09463649955,0.0,1.0
2005-05-24,10.1,10.1,10.1,10.1,100,6.51593958657028,6.51593958657028,6.51593958657028,6.51593958657028,155.004506499978,0.0,1.0
2005-05-25,10.2,10.2,10.2,10.2,100,6.58045383990266,6.58045383990266,6.58045383990266,6.58045383990266,155.004506499978,0.0,1.0
2005-05-26,10.35,10.35,10.2,10.2,6000,6.67722521990123,6.67722521990123,6.58045383990266,6.58045383990266,9300.2703899987,0.0,1.0
2005-05-27,10.35,10.35,10.25,10.35,2200,6.67722521990123,6.67722521990123,6.61271096656885,6.67722521990123,3410.09914299953,0.0,1.0
2005-05-31,10.393,10.6,10.3,10.3,400,6.70496634883415,6.83851085323217,6.64496809323504,6.64496809323504,620.018025999914,0.0,1.0
2005-06-01,10.45,10.69,10.25,10.69,7100,6.74173947323361,6.89657368123131,6.61271096656885,6.89657368123131,11005.3199614985,0.0,1.0
2005-06-02,10.75,10.85,10.5,10.5,16100,6.93528223323074,6.99979648656312,6.7739965998998,6.7739965998998,24955.7255464965,0.0,1.0
2005-06-03,10.49,10.91,10.45,10.45,19500,6.76754517456656,7.03850503856255,6.74173947323361,6.74173947323361,30225.8787674958,0.0,1.0
2005-06-06,10.45,10.81,10.45,10.81,5500,6.74173947323361,6.97399078523017,6.74173947323361,6.97399078523017,8525.24785749881,0.0,1.0
2005-06-07,10.5,10.55,10.3,10.4,39500,6.7739965998998,6.80625372656599,6.64496809323504,6.70948234656742,61226.7800674915,0.0,1.0
2005-06-08,10.45,10.55,10.41,10.55,5900,6.74173947323361,6.80625372656599,6.71593377190065,6.80625372656599,9145.26588349873,0.0,1.0
2005-06-09,10.5,10.5,10.5,10.5,300,6.7739965998998,6.7739965998998,6.7739965998998,6.7739965998998,465.013519499935,0.0,1.0
2005-06-10,10.5,10.56,10.37,10.55,7100,6.7739965998998,6.81270515189922,6.6901280705677,6.80625372656599,11005.3199614985,0.0,1.0
2005-06-13,10.38,10.5,10.34,10.45,5400,6.69657949590094,6.7739965998998,6.67077379456799,6.74173947323361,8370.24335099884,0.0,1.0
2005-06-14,10.49,10.5,10.351,10.351,2500,6.76754517456656,6.7739965998998,6.67787036243455,6.67787036243455,3875.11266249946,0.0,1.0
2005-06-15,10.35,10.48,10.35,10.35,2800,6.67722521990123,6.76109374923332,6.67722521990123,6.67722521990123,4340.1261819994,0.0,1.0
2005-06-16,10.2,10.55,10.2,10.55,6700,6.58045383990266,6.80625372656599,6.58045383990266,6.80625372656599,10385.3019354986,0.0,1.0
2005-06-17,10.35,10.45,10.2,10.2,11300,6.67722521990123,6.74173947323361,6.58045383990266,6.58045383990266,17515.5092344976,0.0,1.0
2005-06-20,10.32,10.72,10.32,10.72,10600,6.65787094390151,6.91592795723103,6.65787094390151,6.91592795723103,16430.4776889977,0.0,1.0
2005-06-21,10.34,10.4,10.3,10.32,12800,6.67077379456799,6.70948234656742,6.64496809323504,6.65787094390151,19840.5768319972,0.0,1.0
2005-06-22,10.25,10.5,10.25,10.5,8900,6.61271096656885,6.7739965998998,6.61271096656885,6.7739965998998,13795.4010784981,0.0,1.0
2005-06-23,10.33,10.34,10.2,10.3,3700,6.66432236923475,6.67077379456799,6.58045383990266,6.64496809323504,5735.1667404992,0.0,1.0
2005-06-24,10.28,10.4,10.26,10.4,1800,6.63206524256856,6.70948234656742,6.61916239190209,6.70948234656742,2790.08111699961,0.0,1.0
2005-06-27,10.39,10.4,10.07,10.25,1100,6.70303092123418,6.70948234656742,6.49658531057057,6.61271096656885,1705.04957149976,0.0,1.0
2005-06-28,10.37,10.5,10.2,10.39,7200,6.6901280705677,6.7739965998998,6.58045383990266,6.70303092123418,11160.3244679985,0.0,1.0
2005-06-29,10.06,10.25,10.05,10.25,7100,6.49013388523733,6.61271096656885,6.48368245990409,6.61271096656885,11005.3199614985,0.0,1.0
2005-06-30,10.5,10.5,10.25,10.3,1300,6.7739965998998,6.7739965998998,6.61271096656885,6.64496809323504,2015.05858449972,0.0,1.0
2005-07-01,10.22,10.35,10.05,10.15,4400,6.59335669056913,6.67722521990123,6.48368245990409,6.54819671323647,6820.19828599906,0.0,1.0
2005-07-05,10.18,10.25,10.02,10.25,6100,6.56755098923618,6.61271096656885,6.46432818390438,6.61271096656885,9455.27489649869,0.0,1.0
2005-07-06,10.22,10.25,10.21,10.24,3300,6.59335669056913,6.61271096656885,6.5869052652359,6.60625954123561,5115.14871449929,0.0,1.0
2005-07-07,10.07,10.4,10.05,10.12,2300,6.49658531057057,6.70948234656742,6.48368245990409,6.52884243723675,3565.1036494995,0.0,1.0
2005-07-08,10.31,10.31,10.02,10.02,2200,6.65141951856828,6.65141951856828,6.46432818390438,6.46432818390438,3410.09914299952,0.0,1.0
2005-07-11,10.28,10.28,10.19,10.2,400,6.63206524256856,6.63206524256856,6.57400241456942,6.58045383990266,620.018025999914,0.0,1.0
2005-07-12,10.11,10.29,10.11,10.15,1800,6.52239101190352,6.6385166679018,6.52239101190352,6.54819671323647,2790.08111699961,0.0,1.0
2005-07-13,10.25,10.3,10.11,10.11,9200,6.61271096656885,6.64496809323504,6.52239101190352,6.52239101190352,14260.414597998,0.0,1.0
2005-07-14,10.1,10.15,10.04,10.15,1900,6.51593958657028,6.54819671323647,6.47723103457085,6.54819671323647,2945.08562349959,0.0,1.0
2005-07-15,10.1,10.1,10.1,10.1,0,6.51593958657028,6.51593958657028,6.51593958657028,6.51593958657028,0,0.0,1.0
2005-07-18,10.03,10.03,10.03,10.03,100,6.47077960923761,6.47077960923761,6.47077960923761,6.47077960923761,155.004506499979,0.0,1.0
2005-07-19,10.15,10.2,10.03,10.03,3400,6.54819671323647,6.58045383990266,6.47077960923761,6.47077960923761,5270.15322099927,0.0,1.0
2005-07-20,10.199,10.199,10.1,10.1,200,6.57980869736933,6.57980869736933,6.51593958657028,6.51593958657028,310.009012999957,0.0,1.0
2005-07-21,10.2,10.2,10.2,10.2,0,6.58045383990266,6.58045383990266,6.58045383990266,6.58045383990266,0,0.0,1.0
2005-07-22,10.1,10.1,10.05,10.1,2600,6.51593958657028,6.51593958657028,6.48368245990409,6.51593958657028,4030.11716899944,0.0,1.0
2005-07-25,10.0,10.0,10.0,10.0,3100,6.4514253332379,6.4514253332379,6.4514253332379,6.4514253332379,4805.13970149933,0.0,1.0
2005-07-26,10.19,10.19,10.01,10.1,4000,6.57400241456942,6.57400241456942,6.45787675857114,6.51593958657028,6200.18025999914,0.0,1.0
2005-07-27,10.2,10.2,10.01,10.08,3200,6.58045383990266,6.58045383990266,6.45787675857114,6.5030367359038,4960.14420799931,0.0,1.0
2005-07-28,10.21,10.23,10.01,10.23,3400,6.5869052652359,6.59980811590237,6.45787675857114,6.59980811590237,5270.15322099927,0.0,1.0
2005-07-29,10.25,10.25,10.23,10.23,6200,6.61271096656885,6.61271096656885,6.59980811590237,6.59980811590237,9610.27940299866,0.0,1.0
2005-08-01,10.2,10.25,10.1,10.17,4700,6.58045383990266,6.61271096656885,6.51593958657028,6.56109956390294,7285.21180549899,0.0,1.0
2005-08-02,10.02,10.25,10.02,10.25,5300,6.46432818390438,6.61271096656885,6.46432818390438,6.61271096656885,8215.23884449886,0.0,1.0
2005-08-03,9.92,10.2,9.92,10.0,10400,6.399813930572,6.58045383990266,6.399813930572,6.4514253332379,16120.4686759978,0.0,1.0
2005-08-04,10.06,10.2,10.0,10.0,7700,6.49013388523733,6.58045383990266,6.4514253332379,6.4514253332379,11935.3470004983,0.0,1.0
2005-08-05,10.234,10.234,10.06,10.06,1000,6.60238868603567,6.60238868603567,6.49013388523733,6.49013388523733,1550.04506499978,0.0,1.0
2005-08-08,10.224,10.224,10.08,10.096,1000,6.59593726070243,6.59593726070243,6.5030367359038,6.51335901643698,1550.04506499978,0.0,1.0
2005-08-09,10.2,10.23,10.2,10.23,1600,6.58045383990266,6.59980811590237,6.58045383990266,6.59980811590237,2480.07210399966,0.0,1.0
2005-08-10,10.2,10.2,10.05,10.05,1600,6.58045383990266,6.58045383990266,6.48368245990409,6.48368245990409,2480.07210399966,0.0,1.0
2005-08-11,10.05,10.05,10.05,10.05,3000,6.48368245990409,6.48368245990409,6.48368245990409,6.48368245990409,4650.13519499936,0.0,1.0
2005-08-12,10.1299,10.1299,10.1299,10.1299,100,6.53522934831666,6.53522934831666,6.53522934831666,6.53522934831666,155.004506499978,0.0,1.0
2005-08-15,9.96,10.078,9.96,10.078,8900,6.42561963190495,6.50174645083715,6.42561963190495,6.50174645083715,13795.4010784981,0.0,1.0
2005-08-16,9.96,10.0,9.95,9.95,3000,6.42561963190495,6.4514253332379,6.41916820657171,6.41916820657171,4650.13519499935,0.0,1.0
2005-08-17,9.86,10.0,9.85,10.0,35400,6.36110537857257,6.4514253332379,6.35465395323933,6.4514253332379,54871.5953009924,0.0,1.0
2005-08-18,9.85,10.0,9.85,9.94,2500,6.35465395323933,6.4514253332379,6.35465395323933,6.41271678123847,3875.11266249946,0.0,1.0
2005-08-19,9.9,9.9,9.67,9.7,5400,6.38691107990552,6.38691107990552,6.23852829724105,6.25788257324076,8370.24335099884,0.0,1.0
2005-08-22,9.89,9.89,9.66,9.66,4200,6.38045965457228,6.38045965457228,6.23207687190781,6.23207687190781,6510.1892729991,0.0,1.0
2005-08-23,9.86,9.89,9.86,9.89,400,6.36110537857257,6.38045965457228,6.36110537857257,6.38045965457228,620.018025999914,0.0,1.0
2005-08-24,9.64,9.85,9.58,9.85,27100,6.21917402124134,6.35465395323933,6.18046546924191,6.35465395323933,42006.2212614941,0.0,1.0
2005-08-25,9.1,9.7,9.1,9.6,13900,5.87079705324649,6.25788257324076,5.87079705324649,6.19336831990838,21545.626403497,0.0,1.0
2005-08-26,9.05,9.3,8.9,9.3,8100,5.8385399265803,5.99982555991125,5.74176854658173,5.99982555991125,12555.3650264983,0.0,1.0
2005-08-29,8.66,8.9,8.54,8.54,8100,5.58693433858402,5.74176854658173,5.50951723458517,5.50951723458517,12555.3650264983,0.0,1.0
2005-08-30,8.9,8.96,8.83,8.9,10000,5.74176854658173,5.78047709858116,5.69660856924907,5.74176854658173,15500.4506499979,0.0,1.0
2005-08-31,8.868,8.9,8.868,8.9,3600,5.72112398551537,5.74176854658173,5.72112398551537,5.74176854658173,5580.16223399923,0.0,1.0
2005-09-01,8.88,9.06,8.86,8.86,3800,5.72886569591526,5.84499135191354,5.71596284524878,5.71596284524878,5890.17124699918,0.0,1.0
2005-09-02,8.94,9.02,8.88,9.02,7600,5.76757424791468,5.81918565058059,5.72886569591526,5.81918565058059,11780.3424939984,0.0,1.0
2005-09-06,8.95,9.25,8.831,9.0,17800,5.77402567324792,5.96756843324506,5.69725371178239,5.80628279991411,27590.8021569962,0.0,1.0
2005-09-07,8.95,8.95,8.95,8.95,9200,5.77402567324792,5.77402567324792,5.77402567324792,5.77402567324792,14260.414597998,0.0,1.0
2005-09-08,8.81,8.95,8.75,8.95,34500,5.68370571858259,5.77402567324792,5.64499716658316,5.77402567324792,53476.5547424926,0.0,1.0
2005-09-09,8.78,8.85,8.66,8.81,53200,5.66435144258288,5.70951141991554,5.58693433858402,5.68370571858259,82462.3974579885,0.0,1.0
2005-09-12,8.85,8.93,8.73,8.8,23300,5.70951141991554,5.76112282258144,5.63209431591669,5.67725429324935,36116.050014495,0.0,1.0
2005-09-13,8.84,8.85,8.75,8.85,8900,5.7030599945823,5.70951141991554,5.64499716658316,5.70951141991554,13795.4010784981,0.0,1.0
2005-09-14,9.22,9.35,8.84,8.84,28100,5.94821415724534,6.03208268657744,5.7030599945823,5.7030599945823,43556.266326494,0.0,1.0
2005-09-15,9.27,9.7,9.25,9.5,22800,5.98047128391153,6.25788257324076,5.96756843324506,6.128854066576,35341.0274819951,0.0,1.0
2005-09-16,9.17,9.45,9.17,9.25,12800,5.91595703057915,6.09659693990981,5.91595703057915,5.96756843324506,19840.5768319973,0.0,1.0
2005-09-19,9.26,9.5,9.05,9.5,19200,5.97401985857829,6.128854066576,5.8385399265803,6.128854066576,29760.8652479959,0.0,1.0
2005-09-20,9.85,10.1,9.3,9.41,40200,6.35465395323933,6.51593958657028,5.99982555991125,6.07079123857686,62311.8116129914,0.0,1.0
2005-09-21,9.75,10.162,9.63,9.71,36900,6.29013969990695,6.55593842363635,6.2127225959081,6.264333998574,57196.6628984921,0.0,1.0
2005-09-22,9.83,9.92,9.6,9.6,8000,6.34175110257286,6.399813930572,6.19336831990838,6.19336831990838,12400.3605199983,0.0,1.0
2005-09-23,9.93,10.04,9.75,9.76,6900,6.40626535590523,6.47723103457085,6.29013969990695,6.29659112524019,10695.3109484985,0.0,1.0
2005-09-26,9.75,10.0,9.75,10.0,10300,6.29013969990695,6.4514253332379,6.29013969990695,6.4514253332379,15965.4641694978,0.0,1.0
2005-09-27,9.95,10.0,9.64,9.75,8600,6.41916820657171,6.4514253332379,6.21917402124134,6.29013969990695,13330.3875589982,0.0,1.0
2005-09-28,10.0,10.0,9.71,9.71,3300,6.4514253332379,6.4514253332379,6.264333998574,6.264333998574,5115.14871449929,0.0,1.0
2005-09-29,9.99,10.1,9.8,9.95,17100,6.44497390790466,6.51593958657028,6.32239682657314,6.41916820657171,26505.7706114963,0.0,1.0
2005-09-30,10.25,10.25,9.99,10.05,10600,6.61271096656885,6.61271096656885,6.44497390790466,6.48368245990409,16430.4776889977,0.0,1.0
2005-10-03,10.1,10.19,10.05,10.18,5500,6.51593958657028,6.57400241456942,6.48368245990409,6.56755098923618,8525.24785749882,0.0,1.0
2005-10-04,10.2,10.2,10.02,10.02,11900,6.58045383990266,6.58045383990266,6.46432818390438,6.46432818390438,18445.5362734974,0.0,1.0
2005-10-05,10.15,10.151,10.12,10.15,2000,6.54819671323647,6.54884185576979,6.52884243723675,6.54819671323647,3100.09012999957,0.0,1.0
2005-10-06,10.24,10.24,10.02,10.11,6500,6.60625954123561,6.60625954123561,6.46432818390438,6.52239101190352,10075.2929224986,0.0,1.0
2005-10-07,10.21,10.25,10.06,10.25,8700,6.5869052652359,6.61271096656885,6.49013388523733,6.61271096656885,13485.3920654981,0.0,1.0
2005-10-10,10.0,10.0899,9.75,10.0,4000,6.4514253332379,6.50942364698371,6.29013969990695,6.4514253332379,6200.18025999914,0.0,1.0
2005-10-11,9.75,10.14,9.75,10.14,3500,6.29013969990695,6.54174528790323,6.29013969990695,6.54174528790323,5425.15772749925,0.0,1.0
2005-10-12,9.8201,9.99,9.81,9.81,1000,6.33536419149295,6.44497390790466,6.32884825190638,6.32884825190638,1550.04506499978,0.0,1.0
2005-10-13,9.919,9.919,9.75,9.75,800,6.39916878803867,6.39916878803867,6.29013969990695,6.29013969990695,1240.03605199983,0.0,1.0
2005-10-14,9.75,9.75,9.7,9.75,6100,6.29013969990695,6.29013969990695,6.25788257324076,6.29013969990695,9455.27489649869,0.0,1.0
2005-10-17,9.62,9.62,9.19,9.19,6700,6.20627117057486,6.20627117057486,5.92885988124563,5.92885988124563,10385.3019354986,0.0,1.0
2005-10-18,10.08,10.08,9.3,9.3,1200,6.5030367359038,6.5030367359038,5.99982555991125,5.99982555991125,1860.05407799974,0.0,1.0
2005-10-19,9.54,9.54,9.51,9.51,1500,6.15465976790896,6.15465976790896,6.13530549190924,6.13530549190924,2325.06759749968,0.0,1.0
2005-10-20,9.55,9.55,9.5,9.5075,1100,6.16111119324219,6.16111119324219,6.128854066576,6.13369263557593,1705.04957149976,0.0,1.0
2005-10-21,9.99,10.09,9.8195,9.88,2300,6.44497390790466,6.50948816123704,6.33497710597296,6.37400822923905,3565.10364949951,0.0,1.0
2005-10-24,9.86,10.0,9.55,9.55,2000,6.36110537857257,6.4514253332379,6.16111119324219,6.16111119324219,3100.09012999957,0.0,1.0
2005-10-25,9.86,9.86,9.86,9.86,0,6.36110537857257,6.36110537857257,6.36110537857257,6.36110537857257,0,0.0,1.0
2005-10-26,10.05,10.05,10.05,10.05,200,6.48368245990409,6.48368245990409,6.48368245990409,6.48368245990409,310.009012999957,0.0,1.0
2005-10-27,9.56,9.8,9.56,9.8,2800,6.16756261857543,6.32239682657314,6.16756261857543,6.32239682657314,4340.1261819994,0.0,1.0
2005-10-28,9.55,9.719,9.44,9.44,900,6.16111119324219,6.27014028137391,6.09014551457658,6.09014551457658,1395.04055849981,0.0,1.0
2005-10-31,9.62,9.7399,9.42,9.48,2200,6.20627117057486,6.28362376032038,6.0772426639101,6.11595121590953,3410.09914299953,0.0,1.0
2005-11-01,9.6,9.7,9.6,9.61,6700,6.19336831990838,6.25788257324076,6.19336831990838,6.19981974524162,10385.3019354986,0.0,1.0
2005-11-02,9.7,9.72,9.7,9.7,2100,6.25788257324076,6.27078542390724,6.25788257324076,6.25788257324076,3255.09463649955,0.0,1.0
2005-11-03,9.74,9.74,9.74,9.74,100,6.28368827457371,6.28368827457371,6.28368827457371,6.28368827457371,155.004506499979,0.0,1.0
2005-11-04,9.6,9.6,9.6,9.6,100,6.19336831990838,6.19336831990838,6.19336831990838,6.19336831990838,155.004506499979,0.0,1.0
2005-11-07,9.59,9.6,9.59,9.6,2900,6.18691689457515,6.19336831990838,6.18691689457515,6.19336831990838,4495.13068849937,0.0,1.0
2005-11-08,9.705,9.73,9.6,9.65,5100,6.26110828590738,6.27723684924048,6.19336831990838,6.22562544657457,7905.22983149891,0.0,1.0
2005-11-09,9.79,9.79,9.62,9.63,3100,6.3159454012399,6.3159454012399,6.20627117057486,6.2127225959081,4805.13970149934,0.0,1.0
2005-11-10,9.66,9.66,9.66,9.66,700,6.23207687190781,6.23207687190781,6.23207687190781,6.23207687190781,1085.03154549985,0.0,1.0
2005-11-11,9.8,9.8,9.6725,9.6725,10600,6.32239682657314,6.32239682657314,6.24014115357436,6.24014115357436,16430.4776889977,0.0,1.0
2005-11-14,10.03,10.03,10.03,10.03,600,6.47077960923761,6.47077960923761,6.47077960923761,6.47077960923761,930.027038999871,0.0,1.0
2005-11-15,9.9575,10.0,9.9575,10.0,2300,6.42400677557164,6.4514253332379,6.42400677557164,6.4514253332379,3565.1036494995,0.0,1.0
2005-11-16,10.03,10.03,9.99,9.99,2100,6.47077960923761,6.47077960923761,6.44497390790466,6.44497390790466,3255.09463649955,0.0,1.0
2005-11-17,10.05,10.05,10.05,10.05,1600,6.48368245990409,6.48368245990409,6.48368245990409,6.48368245990409,2480.07210399966,0.0,1.0
2005-11-18,9.8101,10.2,9.8101,10.1,1200,6.32891276615971,6.58045383990266,6.32891276615971,6.51593958657028,1860.05407799974,0.0,1.0
2005-11-21,9.9,9.9,9.85,9.85,1100,6.38691107990552,6.38691107990552,6.35465395323933,6.35465395323933,1705.04957149976,0.0,1.0
2005-11-22,10.1,10.12,10.0,10.0,12600,6.51593958657028,6.52884243723675,6.4514253332379,6.4514253332379,19530.5678189973,0.0,1.0
2005-11-23,10.1,10.12,10.01,10.01,3800,6.51593958657028,6.52884243723675,6.45787675857114,6.45787675857114,5890.17124699918,0.0,1.0
2005-11-25,10.1,10.1,10.0,10.0,1800,6.51593958657028,6.51593958657028,6.4514253332379,6.4514253332379,2790.08111699961,0.0,1.0
2005-11-28,10.1,10.1,10.0,10.1,4400,6.51593958657028,6.51593958657028,6.4514253332379,6.51593958657028,6820.19828599905,0.0,1.0
2005-11-29,10.03,10.03,10.0,10.0,700,6.47077960923761,6.47077960923761,6.4514253332379,6.4514253332379,1085.03154549985,0.0,1.0
2005-11-30,10.15,10.2,10.09,10.09,4600,6.54819671323647,6.58045383990266,6.50948816123704,6.50948816123704,7130.20729899901,0.0,1.0
2005-12-01,10.06,10.15,10.05,10.05,1400,6.49013388523733,6.54819671323647,6.48368245990409,6.48368245990409,2170.0630909997,0.0,1.0
2005-12-02,10.16,10.16,9.95,10.06,13200,6.55464813856971,6.55464813856971,6.41916820657171,6.49013388523733,20460.5948579972,0.0,1.0
2005-12-05,10.06,10.0601,10.0,10.0,1700,6.49013388523733,6.49019839949066,6.4514253332379,6.4514253332379,2635.07661049963,0.0,1.0
2005-12-06,10.18,10.18,10.0,10.0,4900,6.56755098923618,6.56755098923618,6.4514253332379,6.4514253332379,7595.22081849895,0.0,1.0
2005-12-07,10.18,10.2,10.15,10.15,11300,6.56755098923618,6.58045383990266,6.54819671323647,6.54819671323647,17515.5092344976,0.0,1.0
2005-12-08,10.1501,10.25,10.1501,10.2,15000,6.5482612274898,6.61271096656885,6.5482612274898,6.58045383990266,23250.6759749968,0.0,1.0
2005-12-09,10.19,10.2,10.05,10.15,9700,6.57400241456942,6.58045383990266,6.48368245990409,6.54819671323647,15035.4371304979,0.0,1.0
2005-12-12,10.03,10.19,10.03,10.19,500,6.47077960923761,6.57400241456942,6.47077960923761,6.57400241456942,775.022532499893,0.0,1.0
2005-12-13,10.12,10.19,9.8,9.8,2500,6.73528804790037,6.781876008706,6.52231451278889,6.52231451278889,3756.33526288262,0.32,1.0
2005-12-14,10.15,10.15,10.11,10.15,19200,6.75525431681707,6.75525431681707,6.72863262492813,6.75525431681707,28848.6548189385,0.0,1.0
2005-12-15,10.12,10.15,10.11,10.15,3500,6.73528804790037,6.75525431681707,6.72863262492813,6.75525431681707,5258.86936803567,0.0,1.0
2005-12-16,10.15,10.15,10.05,10.1,23200,6.75525431681707,6.75525431681707,6.68870008709473,6.7219772019559,34858.7912395507,0.0,1.0
2005-12-19,10.2,10.2,9.9,9.99,17300,6.78853143167824,6.78853143167824,6.58886874251123,6.64876754926133,25993.8400191477,0.0,1.0
2005-12-20,10.0,10.18,9.9,10.1,2900,6.65542297223356,6.77522058573377,6.58886874251123,6.7219772019559,4357.34890494384,0.0,1.0
2005-12-21,10.02,10.06,9.95,9.95,7100,6.66873381817803,6.69535551006697,6.6221458573724,6.6221458573724,10667.9921465866,0.0,1.0
2005-12-22,10.05,10.05,9.93,10.0,14400,6.68870008709473,6.68870008709473,6.60883501142793,6.65542297223356,21636.4911142039,0.0,1.0
2005-12-23,9.91,9.92,9.91,9.92,500,6.59552416548346,6.6021795884557,6.59552416548346,6.6021795884557,751.267052576525,0.0,1.0
2005-12-27,10.0,10.01,9.9,9.92,10900,6.65542297223356,6.6620783952058,6.58886874251123,6.6021795884557,16377.6217461682,0.0,1.0
2005-12-28,10.1,10.1,10.0,10.0,13100,6.7219772019559,6.7219772019559,6.65542297223356,6.65542297223356,19683.1967775049,0.0,1.0
2005-12-29,10.15,10.15,10.11,10.15,4400,6.75525431681707,6.75525431681707,6.72863262492813,6.75525431681707,6611.15006267341,0.0,1.0
2005-12-30,10.17,10.2,10.119,10.119,3500,6.76856516276154,6.78853143167824,6.73462250560314,6.73462250560314,5258.86936803567,0.0,1.0
2006-01-03,10.12,10.15,10.01,10.15,12400,6.73528804790037,6.75525431681707,6.6620783952058,6.75525431681707,18631.4229038978,0.0,1.0
2006-01-04,10.19,10.2,10.0,10.0,18800,6.781876008706,6.78853143167824,6.65542297223356,6.65542297223356,28247.6411768773,0.0,1.0
2006-01-05,10.24,10.24,10.0,10.0,11000,6.81515312356717,6.81515312356717,6.65542297223356,6.65542297223356,16527.8751566835,0.0,1.0
2006-01-06,10.2,10.2,10.2,10.2,2600,6.78853143167824,6.78853143167824,6.78853143167824,6.78853143167824,3906.58867339792,0.0,1.0
2006-01-09,10.12,10.22,10.0,10.2,22400,6.73528804790037,6.8018422776227,6.65542297223356,6.78853143167824,33656.7639554283,0.0,1.0
2006-01-10,10.16,10.25,10.1,10.2,12900,6.7619097397893,6.8218085465394,6.7219772019559,6.78853143167824,19382.6899564743,0.0,1.0
2006-01-11,10.25,10.25,10.05,10.2,11500,6.8218085465394,6.8218085465394,6.68870008709473,6.78853143167824,17279.1422092601,0.0,1.0
2006-01-12,10.2,10.44,10.14,10.25,24900,6.78853143167824,6.94826158301184,6.74859889384483,6.8218085465394,37413.0992183109,0.0,1.0
2006-01-13,10.21,10.35,9.69,10.2,24300,6.79518685465047,6.88836277626174,6.44910486009432,6.78853143167824,36511.5787552191,0.0,1.0
2006-01-17,10.5,10.59,10.11,10.11,7600,6.98819412084524,7.04809292759535,6.72863262492813,6.72863262492813,11419.2591991632,0.0,1.0
2006-01-18,10.37,10.4,10.2,10.4,4400,6.90167362220621,6.92163989112291,6.78853143167824,6.92163989112291,6611.15006267341,0.0,1.0
2006-01-19,10.29,10.59,10.29,10.5,10000,6.84843023842834,7.04809292759535,6.84843023842834,6.98819412084524,15025.3410515305,0.0,1.0
2006-01-20,10.22,10.55,10.11,10.49,25000,6.8018422776227,7.02147123570641,6.72863262492813,6.98153869787301,37563.3526288262,0.0,1.0
2006-01-23,10.18,10.18,10.18,10.18,200,6.77522058573377,6.77522058573377,6.77522058573377,6.77522058573377,300.50682103061,0.0,1.0
2006-01-24,9.99,10.08,9.838,10.0,3100,6.64876754926133,6.70866635601143,6.54760512008338,6.65542297223356,4657.85572597445,0.0,1.0
2006-01-25,10.05,10.05,10.05,10.05,200,6.68870008709473,6.68870008709473,6.68870008709473,6.68870008709473,300.50682103061,0.0,1.0
2006-01-26,10.0,10.12,10.0,10.05,1200,6.65542297223356,6.73528804790037,6.65542297223356,6.68870008709473,1803.04092618366,0.0,1.0
2006-01-27,9.99,10.0425,9.99,10.0,3700,6.64876754926133,6.68370851986556,6.64876754926133,6.65542297223356,5559.37618906628,0.0,1.0
2006-01-30,10.0,10.03,9.99,10.0,5700,6.65542297223356,6.67538924115027,6.64876754926133,6.65542297223356,8564.44439937238,0.0,1.0
2006-01-31,10.35,10.45,9.96,9.99,14600,6.88836277626174,6.95491700598407,6.62880128034463,6.64876754926133,21936.9979352345,0.0,1.0
2006-02-01,10.27,10.5,10.1,10.1,16700,6.83511939248387,6.98819412084524,6.7219772019559,6.7219772019559,25092.3195560559,0.0,1.0
2006-02-02,10.13,10.25,10.0,10.2,1600,6.7419434708726,6.8218085465394,6.65542297223356,6.78853143167824,2404.05456824488,0.0,1.0
2006-02-03,10.06,10.12,9.99,10.12,2500,6.69535551006697,6.73528804790037,6.64876754926133,6.73528804790037,3756.33526288262,0.0,1.0
2006-02-06,10.27,10.29,10.05,10.06,4100,6.83511939248387,6.84843023842834,6.68870008709473,6.69535551006697,6160.3898311275,0.0,1.0
2006-02-07,10.12,10.29,10.11,10.27,900,6.73528804790037,6.84843023842834,6.72863262492813,6.83511939248387,1352.28069463774,0.0,1.0
2006-02-08,10.14,10.19,9.94,9.94,2200,6.74859889384483,6.781876008706,6.61549043440016,6.61549043440016,3305.57503133671,0.0,1.0
2006-02-09,10.17,10.25,10.15,10.25,1200,6.76856516276154,6.8218085465394,6.75525431681707,6.8218085465394,1803.04092618366,0.0,1.0
2006-02-10,10.1232,10.17,10.1232,10.17,600,6.73741778325148,6.76856516276154,6.73741778325148,6.76856516276154,901.520463091829,0.0,1.0
2006-02-13,10.0,10.1,9.89,9.89,12500,6.65542297223356,6.7219772019559,6.582213319539,6.582213319539,18781.6763144131,0.0,1.0
2006-02-14,9.97,10.08,9.95,10.08,5700,6.63545670331686,6.70866635601143,6.6221458573724,6.70866635601143,8564.44439937238,0.0,1.0
2006-02-15,10.0,10.0,9.96,9.96,5300,6.65542297223356,6.65542297223356,6.62880128034463,6.62880128034463,7963.43075731116,0.0,1.0
2006-02-16,10.0,10.0,9.99,10.0,2800,6.65542297223356,6.65542297223356,6.64876754926133,6.65542297223356,4207.09549442854,0.0,1.0
2006-02-17,9.96,9.98,9.95,9.98,2700,6.62880128034463,6.6421121262891,6.6221458573724,6.6421121262891,4056.84208391323,0.0,1.0
2006-02-21,10.0,10.16,9.83,9.83,8300,6.65542297223356,6.7619097397893,6.54228078170559,6.54228078170559,12471.0330727703,0.0,1.0
2006-02-22,10.0,10.0,9.81,10.0,13800,6.65542297223356,6.65542297223356,6.52896993576113,6.65542297223356,20734.9706511121,0.0,1.0
2006-02-23,10.02,10.06,9.81,9.81,1700,6.66873381817803,6.69535551006697,6.52896993576113,6.52896993576113,2554.30797876018,0.0,1.0
2006-02-24,10.0,10.2,9.92,10.2,4100,6.65542297223356,6.78853143167824,6.6021795884557,6.78853143167824,6160.3898311275,0.0,1.0
2006-02-27,9.99,10.094,9.92,9.92,2700,6.64876754926133,6.71798394817256,6.6021795884557,6.6021795884557,4056.84208391323,0.0,1.0
2006-02-28,9.89,10.18,9.89,10.0,8500,6.582213319539,6.77522058573377,6.582213319539,6.65542297223356,12771.5398938009,0.0,1.0
2006-03-01,9.97,9.97,9.82,9.82,8000,6.63545670331686,6.63545670331686,6.53562535873336,6.53562535873336,12020.2728412244,0.0,1.0
2006-03-02,9.85,9.85,9.85,9.85,300,6.55559162765006,6.55559162765006,6.55559162765006,6.55559162765006,450.760231545915,0.0,1.0
2006-03-03,9.78,9.86,9.76,9.77,11000,6.50900366684443,6.56224705062229,6.49569282089996,6.50234824387219,16527.8751566835,0.0,1.0
2006-03-06,9.75,9.87,9.5,9.87,7600,6.48903739792773,6.56890247359453,6.32265182362189,6.56890247359453,11419.2591991632,0.0,1.0
2006-03-07,9.676,10.0,9.65,10.0,12100,6.4397872679332,6.65542297223356,6.42248316820539,6.65542297223356,18180.6626723519,0.0,1.0
2006-03-08,9.81,9.81,9.596,9.596,2900,6.52896993576113,6.52896993576113,6.38654388415533,6.38654388415533,4357.34890494384,0.0,1.0
2006-03-09,9.51,9.76,9.51,9.5501,6200,6.32930724659412,6.49569282089996,6.32930724659412,6.35599549271278,9315.7114519489,0.0,1.0
2006-03-10,10.0,10.0,9.51,9.57,17200,6.65542297223356,6.65542297223356,6.32930724659412,6.36923978442752,25843.5866086324,0.0,1.0
2006-03-13,10.05,10.05,9.99,10.0,2300,6.68870008709473,6.68870008709473,6.64876754926133,6.65542297223356,3455.82844185201,0.0,1.0
2006-03-14,10.25,10.3,9.99,9.99,17500,6.8218085465394,6.85508566140057,6.64876754926133,6.64876754926133,26294.3468401784,0.0,1.0
2006-03-15,10.5,10.59,10.26,10.26,26500,6.98819412084524,7.04809292759535,6.82846396951164,6.82846396951164,39817.1537865558,0.0,1.0
2006-03-16,10.44,10.45,10.41,10.45,1000,6.94826158301184,6.95491700598407,6.92829531409514,6.95491700598407,1502.53410515305,0.0,1.0
2006-03-17,10.4,10.45,10.286,10.44,6700,6.92163989112291,6.95491700598407,6.84576806923944,6.94826158301184,10066.9785045254,0.0,1.0
2006-03-20,10.3,10.31,10.3,10.31,3200,6.85508566140057,6.86174108437281,6.85508566140057,6.86174108437281,4808.10913648976,0.0,1.0
2006-03-21,10.48,10.48,10.31,10.31,8000,6.97488327490078,6.97488327490078,6.86174108437281,6.86174108437281,12020.2728412244,0.0,1.0
2006-03-22,10.469,10.48,10.2765,10.48,16000,6.96756230963132,6.97488327490078,6.83944541741582,6.97488327490078,24040.5456824488,0.0,1.0
2006-03-23,10.4,10.46,10.31,10.46,8300,6.92163989112291,6.96157242895631,6.86174108437281,6.96157242895631,12471.0330727703,0.0,1.0
2006-03-24,10.27,10.301,10.27,10.301,500,6.83511939248387,6.8557512036978,6.83511939248387,6.8557512036978,751.267052576524,0.0,1.0
2006-03-27,10.4,10.4,10.26,10.26,4400,6.92163989112291,6.92163989112291,6.82846396951164,6.82846396951164,6611.15006267341,0.0,1.0
2006-03-28,10.31,10.33,10.25,10.29,19100,6.86174108437281,6.87505193031727,6.8218085465394,6.84843023842834,28698.4014084232,0.0,1.0
2006-03-29,10.26,10.3,10.25,10.26,9500,6.82846396951164,6.85508566140057,6.8218085465394,6.82846396951164,14274.073998954,0.0,1.0
2006-03-30,10.281,10.3,10.25,10.3,16300,6.84244035775333,6.85508566140057,6.8218085465394,6.85508566140057,24491.3059139947,0.0,1.0
2006-03-31,10.38,10.38,10.17,10.17,3900,6.90832904517844,6.90832904517844,6.76856516276154,6.76856516276154,5859.88301009689,0.0,1.0
2006-04-03,10.26,10.4,10.26,10.4,3900,6.82846396951164,6.92163989112291,6.82846396951164,6.92163989112291,5859.88301009689,0.0,1.0
2006-04-04,10.2,10.3,10.2,10.25,21600,6.78853143167824,6.85508566140057,6.78853143167824,6.8218085465394,32454.7366713058,0.0,1.0
2006-04-05,10.25,10.29,10.23,10.23,31200,6.8218085465394,6.84843023842834,6.80849770059494,6.80849770059494,46879.0640807751,0.0,1.0
2006-04-06,10.4,10.4,10.29,10.3,25600,6.92163989112291,6.92163989112291,6.84843023842834,6.85508566140057,38464.873091918,0.0,1.0
2006-04-07,10.458,10.5,10.32,10.5,13300,6.96024134436186,6.98819412084524,6.86839650734504,6.98819412084524,19983.7035985355,0.0,1.0
2006-04-10,10.77,10.77,10.48,10.49,47000,7.16789054109555,7.16789054109555,6.97488327490078,6.98153869787301,70619.1029421933,0.0,1.0
2006-04-11,10.68,10.79,10.65,10.79,4500,7.10799173434545,7.18120138704002,7.08802546542875,7.18120138704002,6761.40347318871,0.0,1.0
2006-04-12,10.69,10.8,10.68,10.68,12900,7.11464715731768,7.18785681001225,7.10799173434545,7.10799173434545,19382.6899564743,0.0,1.0
2006-04-13,10.64,10.74,10.4,10.74,15500,7.08137004245651,7.14792427217885,6.92163989112291,7.14792427217885,23289.2786298723,0.0,1.0
2006-04-17,10.46,10.634,10.32,10.5,3000,6.96157242895631,7.07737678867317,6.86839650734504,6.98819412084524,4507.60231545914,0.0,1.0
2006-04-18,10.6,10.75,10.55,10.7,14200,7.05474835056758,7.15457969515108,7.02147123570641,7.12130258028991,21335.9842931733,0.0,1.0
2006-04-19,10.75,10.76,10.5,10.52,13400,7.15457969515108,7.16123511812332,6.98819412084524,7.00150496678971,20133.9570090509,0.0,1.0
2006-04-20,10.9,10.94,10.664,10.727,12900,7.25441103973459,7.28103273162352,7.09734305758987,7.13927222231495,19382.6899564743,0.0,1.0
2006-04-21,11.0,11.0,10.61,10.61,8000,7.32096526945692,7.32096526945692,7.06140377353981,7.06140377353981,12020.2728412244,0.0,1.0
2006-04-24,10.85,10.93,10.71,10.71,6200,7.22113392487342,7.27437730865129,7.12795800326215,7.12795800326215,9315.7114519489,0.0,1.0
2006-04-25,10.9,10.9,10.5,10.5,9300,7.25441103973459,7.25441103973459,6.98819412084524,6.98819412084524,13973.5671779233,0.0,1.0
2006-04-26,10.94,10.94,10.74,10.82,2500,7.28103273162352,7.28103273162352,7.14792427217885,7.20116765595672,3756.33526288262,0.0,1.0
2006-04-27,10.98,11.0,10.9625,11.0,2900,7.30765442351245,7.32096526945692,7.29600743331105,7.32096526945692,4357.34890494384,0.0,1.0
2006-04-28,10.868,11.0,10.868,11.0,31100,7.23311368622344,7.32096526945692,7.23311368622344,7.32096526945692,46728.8106702598,0.0,1.0
2006-05-01,10.95,11.0,10.854,11.0,26700,7.28768815459575,7.32096526945692,7.22379609406231,7.32096526945692,40117.6606075864,0.0,1.0
2006-05-02,11.0,11.22,11.0,11.07,9600,7.32096526945692,7.46738457484606,7.32096526945692,7.36755323026256,14424.3274094693,0.0,1.0
2006-05-03,11.005,11.05,11.005,11.05,2000,7.32429298094304,7.35424238431809,7.32429298094304,7.35424238431809,3005.0682103061,0.0,1.0
2006-05-04,11.2,11.22,11.0,11.0,4000,7.45407372890159,7.46738457484606,7.32096526945692,7.32096526945692,6010.1364206122,0.0,1.0
2006-05-05,11.48,11.49,11.0,11.01,13900,7.64042557212413,7.64708099509637,7.32096526945692,7.32762069242915,20885.2240616274,0.0,1.0
2006-05-08,11.63,11.95,11.41,11.42,10800,7.74025691670764,7.95323045181911,7.5938376113185,7.60049303429073,16227.3683356529,0.0,1.0
2006-05-09,11.94,11.99,11.68,11.77,29500,7.94657502884688,7.97985214370804,7.7735340315688,7.83343283831891,44324.7561020149,0.0,1.0
2006-05-10,11.36,12.0,11.24,12.0,12100,7.56056049645733,7.98650756668028,7.48069542079053,7.98650756668028,18180.6626723519,0.0,1.0
2006-05-11,11.5,11.81,11.24,11.81,23100,7.6537364180686,7.86005453020784,7.48069542079053,7.86005453020784,34708.5378290354,0.0,1.0
2006-05-12,11.346,11.5,11.21,11.268,5900,7.5512429042962,7.6537364180686,7.46072915187383,7.49933060511278,8864.95122040299,0.0,1.0
2006-05-15,10.75,11.34,10.25,11.3,9300,7.15457969515108,7.54724965051286,6.8218085465394,7.52062795862393,13973.5671779234,0.0,1.0
2006-05-16,10.51,10.97,10.25,10.4,10200,6.99484954381748,7.30099900054022,6.8218085465394,6.92163989112291,15325.8478725611,0.0,1.0
2006-05-17,10.548,10.95,10.548,10.95,700,7.02014015111196,7.28768815459575,7.02014015111196,7.28768815459575,1051.77387360713,0.0,1.0
2006-05-18,10.96,10.98,10.858,10.98,2300,7.29434357756799,7.30765442351245,7.2264582632512,7.30765442351245,3455.82844185201,0.0,1.0
2006-05-19,10.59,10.95,10.45,10.9,3200,7.04809292759535,7.28768815459575,6.95491700598407,7.25441103973459,4808.10913648975,0.0,1.0
2006-05-22,10.45,10.72,10.41,10.62,1800,6.95491700598407,7.13461342623438,6.92829531409514,7.06805919651204,2704.56138927549,0.0,1.0
2006-05-23,10.5,10.5,10.5,10.5,1100,6.98819412084524,6.98819412084524,6.98819412084524,6.98819412084524,1652.78751566835,0.0,1.0
2006-05-24,10.45,10.45,10.4,10.4,8200,6.95491700598407,6.95491700598407,6.92163989112291,6.92163989112291,12320.779662255,0.0,1.0
2006-05-25,10.7,10.7,10.45,10.45,1800,7.12130258028991,7.12130258028991,6.95491700598407,6.95491700598407,2704.56138927549,0.0,1.0
2006-05-26,10.75,10.75,10.69,10.69,1300,7.15457969515108,7.15457969515108,7.11464715731768,7.11464715731768,1953.29433669896,0.0,1.0
2006-05-30,10.75,10.75,10.75,10.75,200,7.15457969515108,7.15457969515108,7.15457969515108,7.15457969515108,300.50682103061,0.0,1.0
2006-05-31,10.75,10.75,10.59,10.6,1100,7.15457969515108,7.15457969515108,7.04809292759535,7.05474835056758,1652.78751566835,0.0,1.0
2006-06-01,10.67,10.67,9.75,10.41,9800,7.10133631137321,7.10133631137321,6.48903739792773,6.92829531409514,14724.8342304999,0.0,1.0
2006-06-02,10.58,10.58,10.58,10.58,1400,7.04143750462311,7.04143750462311,7.04143750462311,7.04143750462311,2103.54774721427,0.0,1.0
2006-06-05,10.66,10.75,10.35,10.75,3600,7.09468088840098,7.15457969515108,6.88836277626174,7.15457969515108,5409.12277855097,0.0,1.0
2006-06-06,10.95,11.87,10.5376,11.11,21200,7.28768815459575,7.89998706804124,7.01321851122084,7.39417492215149,31853.7230292446,0.0,1.0
2006-06-07,10.68,11.13,10.61,11.13,2500,7.10799173434545,7.40748576809596,7.06140377353981,7.40748576809596,3756.33526288262,0.0,1.0
2006-06-08,10.52,10.8,10.5,10.8,4400,7.00150496678971,7.18785681001225,6.98819412084524,7.18785681001225,6611.15006267341,0.0,1.0
2006-06-09,10.5,10.52,10.5,10.52,3900,6.98819412084524,7.00150496678971,6.98819412084524,7.00150496678971,5859.88301009689,0.0,1.0
2006-06-12,10.53,10.7,10.41,10.7,900,7.00816038976194,7.12130258028991,6.92829531409514,7.12130258028991,1352.28069463774,0.0,1.0
2006-06-13,10.37,10.64,10.25,10.5,11100,6.90167362220621,7.08137004245651,6.8218085465394,6.98819412084524,16678.1285671988,0.0,1.0
2006-06-14,10.16,10.36,10.14,10.36,4100,6.7619097397893,6.89501819923397,6.74859889384483,6.89501819923397,6160.3898311275,0.0,1.0
2006-06-15,10.25,10.5,10.15,10.5,3400,6.8218085465394,6.98819412084524,6.75525431681707,6.98819412084524,5108.61595752037,0.0,1.0
2006-06-16,10.25,10.25,10.2,10.2,900,6.8218085465394,6.8218085465394,6.78853143167824,6.78853143167824,1352.28069463774,0.0,1.0
2006-06-19,10.0,10.43,9.9,10.43,36200,6.65542297223356,6.94160616003961,6.58886874251123,6.94160616003961,54391.7346065404,0.0,1.0
2006-06-20,9.76,10.19,9.75,9.8901,11100,6.49569282089996,6.781876008706,6.48903739792773,6.58227987376872,16678.1285671988,0.0,1.0
2006-06-21,9.86,10.07,9.77,9.77,1200,6.56224705062229,6.7020109330392,6.50234824387219,6.50234824387219,1803.04092618366,0.0,1.0
2006-06-22,10.11,10.11,9.76,9.76,2000,6.72863262492813,6.72863262492813,6.49569282089996,6.49569282089996,3005.0682103061,0.0,1.0
2006-06-23,10.12,10.24,10.12,10.24,3700,6.73528804790037,6.81515312356717,6.73528804790037,6.81515312356717,5559.37618906628,0.0,1.0
2006-06-26,10.06,10.12,10.06,10.1,600,6.69535551006697,6.73528804790037,6.69535551006697,6.7219772019559,901.520463091828,0.0,1.0
2006-06-27,10.0,10.15,9.98,10.11,20900,6.65542297223356,6.75525431681707,6.6421121262891,6.72863262492813,31402.9627976987,0.0,1.0
2006-06-28,10.0,10.11,9.9,10.0,5400,6.65542297223356,6.72863262492813,6.58886874251123,6.65542297223356,8113.68416782647,0.0,1.0
2006-06-29,10.01,10.12,9.91,10.0264,23100,6.6620783952058,6.73528804790037,6.59552416548346,6.67299328888026,34708.5378290354,0.0,1.0
2006-06-30,10.0,10.0,9.89,10.0,13800,6.65542297223356,6.65542297223356,6.582213319539,6.65542297223356,20734.9706511121,0.0,1.0
2006-07-03,9.98,10.09,9.88,9.88,2300,6.6421121262891,6.71532177898367,6.57555789656676,6.57555789656676,3455.82844185201,0.0,1.0
2006-07-05,9.85,9.85,9.76,9.81,10300,6.55559162765006,6.55559162765006,6.49569282089996,6.52896993576113,15476.1012830764,0.0,1.0
2006-07-06,9.6,9.81,9.5,9.8,20700,6.38920605334422,6.52896993576113,6.32265182362189,6.52231451278889,31102.4559766681,0.0,1.0
2006-07-07,9.59,9.67,9.54,9.63,7100,6.38255063037199,6.43579401414986,6.34927351551082,6.40917232226092,10667.9921465866,0.0,1.0
2006-07-10,9.83,9.838,9.6,9.77,4200,6.54228078170559,6.54760512008338,6.38920605334422,6.50234824387219,6310.64324164281,0.0,1.0
2006-07-11,10.05,10.12,9.75,9.75,18500,6.68870008709473,6.73528804790037,6.48903739792773,6.48903739792773,27796.8809453314,0.0,1.0
2006-07-12,9.99,10.17,9.8,10.17,10800,6.64876754926133,6.76856516276154,6.52231451278889,6.76856516276154,16227.3683356529,0.0,1.0
2006-07-13,9.84,10.12,9.65,10.0,31800,6.54893620467783,6.73528804790037,6.42248316820539,6.65542297223356,47780.5845438669,0.0,1.0
2006-07-14,9.99,10.073,9.95,10.073,11700,6.64876754926133,6.70400755993087,6.6221458573724,6.70400755993087,17579.6490302907,0.0,1.0
2006-07-17,9.5,9.97,9.5,9.74,12800,6.32265182362189,6.63545670331686,6.32265182362189,6.48238197495549,19232.436545959,0.0,1.0
2006-07-18,9.4,9.5,9.25,9.49,15100,6.25609759389955,6.32265182362189,6.15626624931605,6.31599640064965,22688.264987811,0.0,1.0
2006-07-19,9.37,9.53,9.27,9.27,17300,6.23613132498285,6.34261809253859,6.16957709526051,6.16957709526051,25993.8400191477,0.0,1.0
2006-07-20,9.5,9.94,9.25,9.52,7400,6.32265182362189,6.61549043440016,6.15626624931605,6.33596266956635,11118.7523781326,0.0,1.0
2006-07-21,9.4501,9.6,9.4501,9.59,400,6.28944126299044,6.38920605334422,6.28944126299044,6.38255063037199,601.013642061219,0.0,1.0
2006-07-24,9.85,9.93,9.45,9.4501,7800,6.55559162765006,6.60883501142793,6.28937470876072,6.28944126299044,11719.7660201938,0.0,1.0
2006-07-25,9.79,9.8,9.47,9.47,2200,6.51565908981666,6.52231451278889,6.30268555470519,6.30268555470519,3305.57503133671,0.0,1.0
2006-07-26,9.7,9.83,9.51,9.83,2800,6.45576028306656,6.54228078170559,6.32930724659412,6.54228078170559,4207.09549442853,0.0,1.0
2006-07-27,9.66,9.7899,9.6,9.7899,16100,6.42913859117762,6.51559253558694,6.38920605334422,6.51559253558694,24190.7990929641,0.0,1.0
2006-07-28,9.9,9.9,9.69,9.7,4600,6.58886874251123,6.58886874251123,6.44910486009432,6.45576028306656,6911.65688370402,0.0,1.0
2006-07-31,9.94,9.94,9.76,9.76,1100,6.61549043440016,6.61549043440016,6.49569282089996,6.49569282089996,1652.78751566835,0.0,1.0
2006-08-01,9.65,9.8,8.97,8.97,12900,6.42248316820539,6.52231451278889,5.96991440609351,5.96991440609351,19382.6899564743,0.0,1.0
2006-08-02,9.71,9.8099,9.65,9.69,2200,6.46241570603879,6.52890338153141,6.42248316820539,6.44910486009432,3305.57503133671,0.0,1.0
2006-08-03,9.71,9.72,9.35,9.35,5600,6.46241570603879,6.46907112901103,6.22282047903838,6.22282047903838,8414.19098885707,0.0,1.0
2006-08-04,10.0,10.0,9.9,9.9,27200,6.65542297223356,6.65542297223356,6.58886874251123,6.58886874251123,40868.9276601629,0.0,1.0
2006-08-07,9.8,9.8,9.8,9.8,800,6.52231451278889,6.52231451278889,6.52231451278889,6.52231451278889,1202.02728412244,0.0,1.0
2006-08-08,10.11,10.12,9.9627,9.9627,18300,6.72863262492813,6.73528804790037,6.63059824454713,6.63059824454713,27496.3741243008,0.0,1.0
2006-08-09,10.07,10.12,10.07,10.12,1600,6.7020109330392,6.73528804790037,6.7020109330392,6.73528804790037,2404.05456824488,0.0,1.0
2006-08-10,10.24,10.24,10.15,10.15,4000,6.81515312356717,6.81515312356717,6.75525431681707,6.75525431681707,6010.13642061219,0.0,1.0
2006-08-11,10.12,10.12,10.12,10.12,16200,6.73528804790037,6.73528804790037,6.73528804790037,6.73528804790037,24341.0525034794,0.0,1.0
2006-08-14,10.01,10.12,10.01,10.12,1800,6.6620783952058,6.73528804790037,6.6620783952058,6.73528804790037,2704.56138927549,0.0,1.0
2006-08-15,10.01,10.11,9.96,9.96,700,6.6620783952058,6.72863262492813,6.62880128034463,6.62880128034463,1051.77387360713,0.0,1.0
2006-08-16,10.12,10.12,10.01,10.09,7900,6.73528804790037,6.73528804790037,6.6620783952058,6.71532177898367,11870.0194307091,0.0,1.0
2006-08-17,10.12,10.12,10.01,10.01,1300,6.73528804790037,6.73528804790037,6.6620783952058,6.6620783952058,1953.29433669896,0.0,1.0
2006-08-18,10.028,10.028,10.028,10.028,100,6.67405815655582,6.67405815655582,6.67405815655582,6.67405815655582,150.253410515305,0.0,1.0
2006-08-21,10.12,10.12,10.12,10.12,400,6.73528804790037,6.73528804790037,6.73528804790037,6.73528804790037,601.013642061219,0.0,1.0
2006-08-22,10.12,10.12,9.71,10.12,7500,6.73528804790037,6.73528804790037,6.46241570603879,6.73528804790037,11269.0057886479,0.0,1.0
2006-08-23,10.12,10.12,9.81,10.05,9900,6.73528804790037,6.73528804790037,6.52896993576113,6.68870008709473,14875.0876410152,0.0,1.0
2006-08-24,10.11,10.11,10.11,10.11,1000,6.72863262492813,6.72863262492813,6.72863262492813,6.72863262492813,1502.53410515305,0.0,1.0
2006-08-25,10.11,10.11,10.11,10.11,1000,6.72863262492813,6.72863262492813,6.72863262492813,6.72863262492813,1502.53410515305,0.0,1.0
2006-08-28,9.87,10.0,9.87,9.92,4200,6.56890247359453,6.65542297223356,6.56890247359453,6.6021795884557,6310.6432416428,0.0,1.0
2006-08-29,9.83,9.8342,9.8101,9.8342,800,6.54228078170559,6.54507605935393,6.52903648999085,6.54507605935393,1202.02728412244,0.0,1.0
2006-08-30,9.81,9.92,9.81,9.83,4600,6.52896993576113,6.6021795884557,6.52896993576113,6.54228078170559,6911.65688370402,0.0,1.0
2006-08-31,9.81,9.82,9.81,9.81,4800,6.52896993576113,6.53562535873336,6.52896993576113,6.52896993576113,7212.16370473463,0.0,1.0
2006-09-01,10.0,10.09,9.82,9.82,7400,6.65542297223356,6.71532177898367,6.53562535873336,6.53562535873336,11118.7523781326,0.0,1.0
2006-09-05,10.0,10.11,9.99,10.1,4400,6.65542297223356,6.72863262492813,6.64876754926133,6.7219772019559,6611.15006267342,0.0,1.0
2006-09-06,9.5,9.85,9.4,9.7,29800,6.32265182362189,6.55559162765006,6.25609759389955,6.45576028306656,44775.5163335608,0.0,1.0
2006-09-07,9.45,9.5088,9.42,9.5,13600,6.28937470876072,6.32850859583745,6.26940843984402,6.32265182362189,20434.4638300815,0.0,1.0
2006-09-08,9.43,9.5,9.43,9.49,3300,6.27606386281625,6.32265182362189,6.27606386281625,6.31599640064965,4958.36254700506,0.0,1.0
2006-09-11,9.4,9.46,9.11,9.32,9300,6.25609759389955,6.29603013173295,6.06309032770478,6.20285421012168,13973.5671779234,0.0,1.0
2006-09-12,9.36,9.36,9.02,9.02,6300,6.22947590201062,6.22947590201062,6.00319152095468,6.00319152095468,9465.9648624642,0.0,1.0
2006-09-13,9.57,9.66,9.28,9.28,600,6.36923978442752,6.42913859117762,6.17623251823275,6.17623251823275,901.520463091829,0.0,1.0
2006-09-14,9.32,9.43,9.31,9.31,1600,6.20285421012168,6.27606386281625,6.19619878714945,6.19619878714945,2404.05456824488,0.0,1.0
2006-09-15,9.5,9.55,9.5,9.51,1500,6.32265182362189,6.35592893848305,6.32265182362189,6.32930724659412,2253.80115772957,0.0,1.0
2006-09-18,9.11,9.342,9.01,9.3,11300,6.06309032770478,6.2174961406606,5.99653609798244,6.18954336417722,16978.6353882294,0.0,1.0
2006-09-19,9.25,9.25,8.98,9.1,6900,6.15626624931605,6.15626624931605,5.97656982906574,6.05643490473254,10367.485325556,0.0,1.0
2006-09-20,9.04,9.2501,9.04,9.25,2800,6.01650236689914,6.15633280354577,6.01650236689914,6.15626624931605,4207.09549442854,0.0,1.0
2006-09-21,9.12,9.15,9.05,9.13,4500,6.06974575067701,6.08971201959371,6.02315778987138,6.07640117364924,6761.40347318872,0.0,1.0
2006-09-22,9.3,9.3,9.25,9.25,3900,6.18954336417722,6.18954336417722,6.15626624931605,6.15626624931605,5859.88301009688,0.0,1.0
2006-09-25,9.27,9.27,9.13,9.14,3300,6.16957709526051,6.16957709526051,6.07640117364924,6.08305659662148,4958.36254700506,0.0,1.0
2006-09-26,9.15,9.25,9.0,9.15,37400,6.08971201959371,6.15626624931605,5.98988067501021,6.08971201959371,56194.775532724,0.0,1.0
2006-09-27,9.1,9.3,9.0,9.3,3900,6.05643490473254,6.18954336417722,5.98988067501021,6.18954336417722,5859.88301009689,0.0,1.0
2006-09-28,9.24,9.35,9.1,9.3,4100,6.14961082634381,6.22282047903838,6.05643490473254,6.18954336417722,6160.3898311275,0.0,1.0
2006-09-29,9.33,9.34,9.01,9.33,8400,6.20950963309392,6.21616505606615,5.99653609798244,6.20950963309392,12621.2864832856,0.0,1.0
2006-10-02,9.24,9.47,9.1,9.16,3300,6.14961082634381,6.30268555470519,6.05643490473254,6.09636744256595,4958.36254700506,0.0,1.0
2006-10-03,9.24,9.25,9.24,9.25,2200,6.14961082634381,6.15626624931605,6.14961082634381,6.15626624931605,3305.57503133671,0.0,1.0
2006-10-04,9.11,9.16,9.11,9.16,2100,6.06309032770478,6.09636744256595,6.06309032770478,6.09636744256595,3155.3216208214,0.0,1.0
2006-10-05,9.2,9.35,9.121,9.121,2300,6.12298913445488,6.22282047903838,6.07041129297423,6.07041129297423,3455.82844185201,0.0,1.0
2006-10-06,9.2,9.2,9.2,9.2,0,6.12298913445488,6.12298913445488,6.12298913445488,6.12298913445488,0,0.0,1.0
2006-10-09,9.1,9.3,9.1,9.3,900,6.05643490473254,6.18954336417722,6.05643490473254,6.18954336417722,1352.28069463774,0.0,1.0
2006-10-10,9.4,9.4,9.15,9.15,4500,6.25609759389955,6.25609759389955,6.08971201959371,6.08971201959371,6761.40347318872,0.0,1.0
2006-10-11,9.1,9.214,9.1,9.12,3900,6.05643490473254,6.13230672661601,6.05643490473254,6.06974575067701,5859.88301009689,0.0,1.0
2006-10-12,9.16,9.34,9.09,9.09,1500,6.09636744256595,6.21616505606615,6.04977948176031,6.04977948176031,2253.80115772957,0.0,1.0
2006-10-13,9.16,9.5,9.1,9.1,9900,6.09636744256595,6.32265182362189,6.05643490473254,6.05643490473254,14875.0876410152,0.0,1.0
2006-10-16,9.21,9.21,9.1,9.2,2900,6.12964455742711,6.12964455742711,6.05643490473254,6.12298913445488,4357.34890494384,0.0,1.0
2006-10-17,9.33,9.33,9.31,9.31,800,6.20950963309392,6.20950963309392,6.19619878714945,6.19619878714945,1202.02728412244,0.0,1.0
2006-10-18,9.23,9.51,9.23,9.51,8700,6.14295540337158,6.32930724659412,6.14295540337158,6.32930724659412,13072.0467148315,0.0,1.0
2006-10-19,9.5,9.58,9.15,9.44,10500,6.32265182362189,6.37589520739976,6.08971201959371,6.28271928578848,15776.608104107,0.0,1.0
2006-10-20,9.67,10.04,9.51,9.58,10500,6.43579401414986,6.6820446641225,6.32930724659412,6.37589520739976,15776.608104107,0.0,1.0
2006-10-23,9.89,9.93,9.6,9.61,3000,6.582213319539,6.60883501142793,6.38920605334422,6.39586147631645,4507.60231545914,0.0,1.0
2006-10-24,9.62,9.88,9.55,9.88,8400,6.40251689928869,6.57555789656676,6.35592893848305,6.57555789656676,12621.2864832856,0.0,1.0
2006-10-25,9.85,9.97,9.6,9.87,13000,6.55559162765006,6.63545670331686,6.38920605334422,6.56890247359453,19532.9433669896,0.0,1.0
2006-10-26,9.78,9.79,9.5,9.72,8200,6.50900366684443,6.51565908981666,6.32265182362189,6.46907112901103,12320.779662255,0.0,1.0
2006-10-27,9.75,9.75,9.66,9.7212,1000,6.48903739792773,6.48903739792773,6.42913859117762,6.46986977976769,1502.53410515305,0.0,1.0
2006-10-30,9.72,9.74,9.51,9.62,5500,6.46907112901103,6.48238197495549,6.32930724659412,6.40251689928869,8263.93757834176,0.0,1.0
2006-10-31,9.75,9.82,9.66,9.82,3100,6.48903739792773,6.53562535873336,6.42913859117762,6.53562535873336,4657.85572597445,0.0,1.0
2006-11-01,9.65,9.776,9.65,9.66,7200,6.42248316820539,6.50634149765553,6.42248316820539,6.42913859117762,10818.2455571019,0.0,1.0
2006-11-02,9.72,9.75,9.65,9.75,4300,6.46907112901103,6.48903739792773,6.42248316820539,6.48903739792773,6460.8966521581,0.0,1.0
2006-11-03,9.677,9.677,9.641,9.66,2900,6.44045281023042,6.44045281023042,6.41649328753038,6.42913859117762,4357.34890494384,0.0,1.0
2006-11-06,9.61,9.7,9.5,9.5,3400,6.39586147631645,6.45576028306656,6.32265182362189,6.32265182362189,5108.61595752037,0.0,1.0
2006-11-07,9.8,9.95,9.6552,9.79,3200,6.52231451278889,6.6221458573724,6.42594398815095,6.51565908981666,4808.10913648976,0.0,1.0
2006-11-08,9.77,9.77,9.75,9.75,600,6.50234824387219,6.50234824387219,6.48903739792773,6.48903739792773,901.520463091829,0.0,1.0
2006-11-09,9.62,9.72,9.62,9.72,1000,6.40251689928869,6.46907112901103,6.40251689928869,6.46907112901103,1502.53410515305,0.0,1.0
2006-11-10,9.99,10.0,9.67,9.69,21500,6.64876754926133,6.65542297223356,6.43579401414986,6.44910486009432,32304.4832607905,0.0,1.0
2006-11-13,9.99,10.0,9.76,9.8,4800,6.64876754926133,6.65542297223356,6.49569282089996,6.52231451278889,7212.16370473463,0.0,1.0
2006-11-14,9.92,10.03,9.9,10.01,3600,6.6021795884557,6.67538924115027,6.58886874251123,6.6620783952058,5409.12277855097,0.0,1.0
2006-11-15,9.9,9.92,9.71,9.9,4900,6.58886874251123,6.6021795884557,6.46241570603879,6.58886874251123,7362.41711524994,0.0,1.0
2006-11-16,9.7,9.9,9.7,9.79,4000,6.45576028306656,6.58886874251123,6.45576028306656,6.51565908981666,6010.13642061219,0.0,1.0
2006-11-17,9.91,10.0,9.55,9.7,14100,6.59552416548346,6.65542297223356,6.35592893848305,6.45576028306656,21185.730882658,0.0,1.0
2006-11-20,9.91,9.91,9.61,9.9,10500,6.59552416548346,6.59552416548346,6.39586147631645,6.58886874251123,15776.608104107,0.0,1.0
2006-11-21,9.9,9.95,9.8,9.8201,16900,6.58886874251123,6.6221458573724,6.52231451278889,6.53569191296308,25392.8263770865,0.0,1.0
2006-11-22,10.05,10.08,9.86,9.86,23700,6.68870008709473,6.70866635601143,6.56224705062229,6.56224705062229,35610.0582921273,0.0,1.0
2006-11-24,10.19,10.19,9.78,9.78,5400,6.781876008706,6.781876008706,6.50900366684443,6.50900366684443,8113.68416782646,0.0,1.0
2006-11-27,10.27,10.42,10.16,10.41,2100,6.83511939248387,6.93495073706737,6.7619097397893,6.92829531409514,3155.3216208214,0.0,1.0
2006-11-28,10.55,10.6,10.35,10.35,23800,7.02147123570641,7.05474835056758,6.88836277626174,6.88836277626174,35760.3117026426,0.0,1.0
2006-11-29,10.39,10.98,10.39,10.51,4100,6.91498446815067,7.30765442351245,6.91498446815067,6.99484954381748,6160.3898311275,0.0,1.0
2006-11-30,10.69,10.75,10.35,10.37,8700,7.11464715731768,7.15457969515108,6.88836277626174,6.90167362220621,13072.0467148315,0.0,1.0
2006-12-01,10.5,10.62,10.46,10.61,4300,6.98819412084524,7.06805919651204,6.96157242895631,7.06140377353981,6460.89665215811,0.0,1.0
2006-12-04,10.55,10.6,10.5,10.55,4600,7.02147123570641,7.05474835056758,6.98819412084524,7.02147123570641,6911.65688370402,0.0,1.0
2006-12-05,10.3,10.62,10.0,10.48,17200,6.85508566140057,7.06805919651204,6.65542297223356,6.97488327490078,25843.5866086324,0.0,1.0
2006-12-06,10.15,10.2,10.15,10.15,2100,6.75525431681707,6.78853143167824,6.75525431681707,6.75525431681707,3155.3216208214,0.0,1.0
2006-12-07,10.1974,10.2,10.15,10.2,3800,6.78680102170545,6.78853143167824,6.75525431681707,6.78853143167824,5709.62959958159,0.0,1.0
2006-12-08,10.3132,10.3132,10.15,10.235,1900,6.86387081972392,6.86387081972392,6.75525431681707,6.81182541208105,2854.81479979079,0.0,1.0
2006-12-11,10.3999,10.53,10.16,10.3,13900,6.92157333689318,7.00816038976194,6.7619097397893,6.85508566140057,20885.2240616274,0.0,1.0
2006-12-12,10.41,10.41,10.3701,10.4,1500,6.92829531409514,6.92829531409514,6.90174017643593,6.92163989112291,2253.80115772957,0.0,1.0
2006-12-13,10.07,10.1,10.0,10.1,5300,6.91498446815067,6.93558521631795,6.86691605576035,6.93558521631795,7718.1662874036,0.32,1.0
2006-12-14,10.16,10.16,10.12,10.12,1700,6.97678671265252,6.97678671265252,6.94931904842947,6.94931904842947,2475.63824312945,0.0,1.0
2006-12-15,10.25,10.25,10.13,10.1365,9000,7.03858895715436,7.03858895715436,6.95618596448524,6.96064945992148,13106.3201106853,0.0,1.0
2006-12-18,10.22,10.36,10.15,10.15,7700,7.01798820898708,7.11412503376772,6.96991979659676,6.96991979659676,11213.1849835864,0.0,1.0
2006-12-19,10.18,10.25,10.18,10.21,6900,6.99052054476404,7.03858895715436,6.99052054476404,7.01112129293132,10048.1787515254,0.0,1.0
2006-12-20,10.26,10.32,10.22,10.25,15500,7.04545587321012,7.08665736954468,7.01798820898708,7.03858895715436,22571.9957461803,0.0,1.0
2006-12-21,10.29,10.29,10.15,10.15,2900,7.0660566213774,7.0660566213774,6.96991979659676,6.96991979659676,4223.14759122084,0.0,1.0
2006-12-22,10.25,10.3,10.22,10.2899,7700,7.03858895715436,7.07292353743316,7.01798820898708,7.06598795221684,11213.1849835864,0.0,1.0
2006-12-26,10.32,10.39,10.3,10.3,6300,7.08665736954468,7.134725781935,7.07292353743316,7.07292353743316,9174.42407747975,0.0,1.0
2006-12-27,10.35,10.4,10.285,10.4,45100,7.10725811771196,7.14159269799076,7.06262316334952,7.14159269799076,65677.2263324344,0.0,1.0
2006-12-28,10.46,10.5,10.23,10.288,46300,7.18279419432533,7.21026185854837,7.02485512504284,7.06468323816625,67424.7356805257,0.0,1.0
2006-12-29,10.22,10.68,10.17,10.36,90300,7.01798820898708,7.33386634755205,6.98365362870828,7.11412503376772,131500.078443876,0.0,1.0
2007-01-03,10.46,10.75,10.23,10.47,38400,7.18279419432533,7.38193475994238,7.02485512504284,7.18966111038109,55920.2991389241,0.0,1.0
2007-01-04,10.61,10.75,10.48,10.48,101700,7.28579793516173,7.38193475994238,7.19652802643685,7.19652802643685,148101.417250744,0.0,1.0
2007-01-05,10.94,11.57,10.69,10.69,115000,7.51240616500182,7.94502187651473,7.34073326360781,7.34073326360781,167469.645858757,0.0,1.0
2007-01-08,10.94,11.03,10.65,11.03,30700,7.51240616500182,7.57420840950367,7.31326559938477,7.57420840950367,44707.1141553378,0.0,1.0
2007-01-09,11.3,11.38,10.97,10.97,43300,7.7596151430092,7.81455047145528,7.53300691316911,7.53300691316911,63055.9623102973,0.0,1.0
2007-01-10,11.57,11.59,11.23,11.3,42800,7.94502187651473,7.95875570862625,7.71154673061887,7.7596151430092,62327.8334152592,0.0,1.0
2007-01-11,11.67,12.1,11.37,11.5599,75700,8.01369103707233,8.30896842747002,7.80768355539952,7.93808629129841,110238.714708765,0.0,1.0
2007-01-12,11.23,11.4,11.03,11.38,44100,7.71154673061887,7.8282843035668,7.57420840950367,7.81455047145528,64220.9685423582,0.0,1.0
2007-01-16,10.73,11.04,10.65,11.04,61800,7.36820092783086,7.58107532555943,7.31326559938477,7.58107532555943,89996.731426706,0.0,1.0
2007-01-17,10.72,10.82,10.5,10.7,153800,7.3613340117751,7.4300031723327,7.21026185854837,7.34760017966357,223972.448113712,0.0,1.0
2007-01-18,10.9,10.9,10.58,10.59,83900,7.48493850077878,7.48493850077878,7.26519718699445,7.27206410305021,122180.028587389,0.0,1.0
2007-01-19,10.84,10.9,10.77,10.9,33100,7.44373700444422,7.48493850077878,7.3956685920539,7.48493850077878,48202.1328515206,0.0,1.0
2007-01-22,10.68,10.85,10.57,10.8,35000,7.33386634755205,7.45060392049998,7.25833027093869,7.41626934022118,50969.0226526653,0.0,1.0
2007-01-23,10.75,10.92,10.62,10.7,80100,7.38193475994238,7.4986723328903,7.29266485121749,7.34760017966357,116646.2489851,0.0,1.0
2007-01-24,10.68,10.737,10.643,10.643,8600,7.33386634755205,7.37300776906989,7.30845875814574,7.30845875814574,12523.8169946549,0.0,1.0
2007-01-25,10.62,10.63,10.11,10.52,10800,7.29266485121749,7.29953176727325,6.94245213237371,7.22399569065989,15727.5841328224,0.0,1.0
2007-01-26,10.75,10.75,10.34,10.6,33400,7.38193475994238,7.38193475994238,7.1003912016562,7.27893101910597,48639.0101885434,0.0,1.0
2007-01-29,10.48,10.6,10.05,10.55,21400,7.19652802643685,7.27893101910597,6.90125063603915,7.24459643882717,31163.9167076296,0.0,1.0
2007-01-30,10.3,10.63,10.22,10.47,20900,7.07292353743316,7.29953176727325,7.01798820898708,7.18966111038109,30435.7878125915,0.0,1.0
2007-01-31,10.68,10.68,10.2116,10.22,30400,7.33386634755205,7.33386634755205,7.01221999950024,7.01798820898708,44270.236818315,0.0,1.0
2007-02-01,10.8,10.83,10.59,10.65,58600,7.41626934022118,7.43687008838846,7.27206410305021,7.31326559938477,85336.7064984624,0.0,1.0
2007-02-02,10.9,10.93,10.74,10.7899,46700,7.48493850077878,7.50553924894606,7.37506784388662,7.40933375500486,68007.2387965562,0.0,1.0
2007-02-05,10.9,10.9,10.75,10.79,18800,7.48493850077878,7.48493850077878,7.38193475994238,7.40940242416542,27377.6464534316,0.0,1.0
2007-02-06,10.78,10.92,10.66,10.89,21400,7.40253550810966,7.4986723328903,7.32013251544053,7.47807158472302,31163.9167076296,0.0,1.0
2007-02-07,10.79,10.79,10.68,10.76,11900,7.40940242416542,7.40940242416542,7.33386634755205,7.38880167599814,17329.4677019062,0.0,1.0
2007-02-08,10.6,10.8,10.58,10.71,21200,7.27893101910597,7.41626934022118,7.26519718699445,7.35446709571934,30872.6651496144,0.0,1.0
2007-02-09,10.9,10.9,10.6601,10.73,3700,7.48493850077878,7.48493850077878,7.32020118460109,7.36820092783086,5388.15382328176,0.0,1.0
2007-02-12,10.72,10.82,10.62,10.82,8600,7.3613340117751,7.4300031723327,7.29266485121749,7.4300031723327,12523.8169946549,0.0,1.0
2007-02-13,10.64,10.79,10.48,10.61,13500,7.30639868332901,7.40940242416542,7.19652802643685,7.28579793516173,19659.480166028,0.0,1.0
2007-02-14,10.78,10.84,10.65,10.66,7300,7.40253550810966,7.44373700444422,7.31326559938477,7.32013251544053,10630.6818675559,0.0,1.0
2007-02-15,10.75,10.79,10.72,10.7601,13800,7.38193475994238,7.40940242416542,7.3613340117751,7.38887034515869,20096.3575030509,0.0,1.0
2007-02-16,10.79,10.9,10.67,10.75,18000,7.40940242416542,7.48493850077878,7.32699943149629,7.38193475994238,26212.6402213707,0.0,1.0
2007-02-20,10.82,10.9,10.8,10.87,15300,7.4300031723327,7.48493850077878,7.41626934022118,7.4643377526115,22280.7441881651,0.0,1.0
2007-02-21,10.86,10.9,10.72,10.72,29700,7.45747083655574,7.48493850077878,7.3613340117751,7.3613340117751,43250.8563652617,0.0,1.0
2007-02-22,10.89,10.9,10.762,10.762,3800,7.47807158472302,7.48493850077878,7.39017505920929,7.39017505920929,5533.77960228937,0.0,1.0
2007-02-23,10.9,10.92,10.878,10.878,32600,7.48493850077878,7.4986723328903,7.46983128545611,7.46983128545611,47474.0039564825,0.0,1.0
2007-02-26,10.91,10.92,10.9,10.9,3300,7.49180541683454,7.4986723328903,7.48493850077878,7.48493850077878,4805.6507072513,0.0,1.0
2007-02-27,10.76,10.92,10.76,10.8276,7000,7.38880167599814,7.4986723328903,7.38880167599814,7.43522202853508,10193.804530533,0.0,1.0
2007-02-28,10.8499,10.88,10.77,10.77,3800,7.45053525133942,7.47120466866726,7.3956685920539,7.3956685920539,5533.77960228937,0.0,1.0
2007-03-01,10.62,10.72,10.5299,10.7,6800,7.29266485121749,7.3613340117751,7.23079393755509,7.34760017966357,9902.55297251782,0.0,1.0
2007-03-02,10.6,10.68,10.6,10.6,13300,7.27893101910597,7.33386634755205,7.27893101910597,7.27893101910597,19368.2286080128,0.0,1.0
2007-03-05,10.5,10.64,10.45,10.51,7200,7.21026185854837,7.30639868332901,7.17592727826957,7.21712877460413,10485.0560885483,0.0,1.0
2007-03-06,10.6299,10.86,10.21,10.86,23500,7.29946309811269,7.45747083655574,7.01112129293132,7.45747083655574,34222.0580667895,0.0,1.0
2007-03-07,10.8099,10.8099,10.65,10.69,24900,7.42306758711638,7.42306758711638,7.31326559938477,7.34073326360781,36260.8189728961,0.0,1.0
2007-03-08,10.91,10.91,10.72,10.72,20900,7.49180541683454,7.49180541683454,7.3613340117751,7.3613340117751,30435.7878125915,0.0,1.0
2007-03-09,10.88,10.92,10.74,10.9,5200,7.47120466866726,7.4986723328903,7.37506784388662,7.48493850077878,7572.54050839598,0.0,1.0
2007-03-12,10.9,10.92,10.8,10.92,10900,7.48493850077878,7.4986723328903,7.41626934022118,7.4986723328903,15873.20991183,0.0,1.0
2007-03-13,10.8,10.92,10.7601,10.9,24600,7.41626934022118,7.4986723328903,7.38887034515869,7.48493850077878,35823.9416358733,0.0,1.0
2007-03-14,10.79,10.9,10.66,10.79,13900,7.40940242416542,7.48493850077878,7.32013251544053,7.40940242416542,20241.9832820585,0.0,1.0
2007-03-15,10.86,10.87,10.75,10.87,2500,7.45747083655574,7.4643377526115,7.38193475994238,7.4643377526115,3640.64447519038,0.0,1.0
2007-03-16,10.9,10.92,10.88,10.9,37300,7.48493850077878,7.4986723328903,7.47120466866726,7.48493850077878,54318.4155698404,0.0,1.0
2007-03-19,11.3,11.5,10.74,10.76,78900,7.7596151430092,7.8969534641244,7.37506784388662,7.38880167599814,114898.739637008,0.0,1.0
2007-03-20,11.17,11.25,10.85,11.18,15900,7.67034523428431,7.72528056273039,7.45060392049998,7.67721215034007,23154.4988622108,0.0,1.0
2007-03-21,11.29,11.3,11.09,11.2499,14200,7.75274822695344,7.7596151430092,7.61540990583823,7.72521189356984,20678.8606190813,0.0,1.0
2007-03-22,11.27,11.35,10.85,11.32,17900,7.73901439484191,7.793949723288,7.45060392049998,7.77334897512072,26067.0144423631,0.0,1.0
2007-03-23,11.19,11.2,11.0,11.0001,21400,7.68407906639583,7.69094598245159,7.55360766133639,7.55367633049694,31163.9167076296,0.0,1.0
2007-03-26,11.33,11.33,11.19,11.19,10600,7.78021589117648,7.78021589117648,7.68407906639583,7.68407906639583,15436.3325748072,0.0,1.0
2007-03-27,11.37,11.5,11.27,11.3,24700,7.80768355539952,7.8969534641244,7.73901439484191,7.7596151430092,35969.5674148809,0.0,1.0
2007-03-28,11.5,11.5,11.3,11.3,14500,7.8969534641244,7.8969534641244,7.7596151430092,7.7596151430092,21115.7379561042,0.0,1.0
2007-03-29,11.41,11.41,11.14,11.16,5000,7.83515121962256,7.83515121962256,7.64974448611703,7.66347831822855,7281.28895038075,0.0,1.0
2007-03-30,11.62,11.66,11.45,11.5,19100,7.97935645679353,8.00682412101657,7.8626188838456,7.8969534641244,27814.5237904545,0.0,1.0
2007-04-02,11.41,11.67,11.4,11.65,18100,7.83515121962256,8.01369103707233,7.8282843035668,7.99995720496081,26358.2660003783,0.0,1.0
2007-04-03,11.62,11.7,11.34,11.34,18500,7.97935645679353,8.03429178523961,7.78708280723224,7.78708280723224,26940.7691164088,0.0,1.0
2007-04-04,11.52,11.6,11.51,11.55,4700,7.91068729623592,7.96562262468201,7.90382038018016,7.93128804440321,6844.41161335791,0.0,1.0
2007-04-05,11.66,11.7,11.5,11.5,12900,8.00682412101657,8.03429178523961,7.8969534641244,7.8969534641244,18785.7254919823,0.0,1.0
2007-04-09,11.6,11.75,11.55,11.7,10900,7.96562262468201,8.06862636551841,7.93128804440321,8.03429178523961,15873.20991183,0.0,1.0
2007-04-10,11.51,11.6,11.49,11.49,3000,7.90382038018016,7.96562262468201,7.89008654806864,7.89008654806864,4368.77337022845,0.0,1.0
2007-04-11,11.47,11.59,11.43,11.59,2600,7.87635271595712,7.95875570862625,7.84888505173408,7.95875570862625,3786.27025419799,0.0,1.0
2007-04-12,11.6,11.75,11.37,11.408,5400,7.96562262468201,8.06862636551841,7.80768355539952,7.83377783641141,7863.79206641121,0.0,1.0
2007-04-13,11.46,11.51,11.26,11.51,5500,7.86948579990136,7.90382038018016,7.73214747878615,7.90382038018016,8009.41784541883,0.0,1.0
2007-04-16,11.49,11.49,11.18,11.44,10400,7.89008654806864,7.89008654806864,7.67721215034007,7.85575196778984,15145.081016792,0.0,1.0
2007-04-17,11.46,11.5,11.46,11.5,4600,7.86948579990136,7.8969534641244,7.86948579990136,7.8969534641244,6698.78583435029,0.0,1.0
2007-04-18,11.63,11.83,11.49,11.49,11200,7.98622337284929,8.1235616939645,7.89008654806864,7.89008654806864,16310.0872488529,0.0,1.0
2007-04-19,11.884,11.91,11.67,11.6899,13200,8.1606430406656,8.17849702241058,8.01369103707233,8.02735620002329,19222.6028290052,0.0,1.0
2007-04-20,12.0,12.05,11.896,11.95,24900,8.24029926691242,8.27463384719122,8.16888333993251,8.20596468663362,36260.8189728961,0.0,1.0
2007-04-23,12.4,12.5,12.0,12.0,63800,8.51497590914284,8.58364506970044,8.24029926691242,8.24029926691242,92909.2470068583,0.0,1.0
2007-04-24,12.9,13.0,12.4,12.5,99700,8.85832171193085,8.92699087248845,8.51497590914284,8.58364506970044,145188.901670592,0.0,1.0
2007-04-25,13.6838,13.89,12.94,12.94,97500,9.39655059238135,9.53814640145113,8.88578937615389,8.88578937615389,141985.134532425,0.0,1.0
2007-04-26,13.88,13.9,12.98,13.68,29600,9.53127948539537,9.54501331750689,8.91325704037694,9.39394116428016,43105.230586254,0.0,1.0
2007-04-27,14.01,14.39,13.8899,13.89,71100,9.62054939412025,9.88149220423914,9.53807773229057,9.53814640145113,103539.928874414,0.0,1.0
2007-04-30,14.09,14.38,14.0,14.38,35100,9.67548472256633,9.87462528818338,9.61368247806449,9.87462528818338,51114.6484316729,0.0,1.0
2007-05-01,14.1,14.15,14.02,14.12,39600,9.68235163862209,9.7166862189009,9.62741631017601,9.69608547073361,57667.8084870156,0.0,1.0
2007-05-02,14.52,14.6,14.1,14.1,91300,9.97076211296403,10.0256974414101,9.68235163862209,9.68235163862209,132956.336233952,0.0,1.0
2007-05-03,14.25,14.53,14.1,14.43,17800,9.7853553794585,9.97762902901979,9.68235163862209,9.90895986846219,25921.3886633555,0.0,1.0
2007-05-04,13.54,14.38,13.52,14.3,16000,9.29780433949951,9.87462528818338,9.28407050738799,9.8196899597373,23300.1246412184,0.0,1.0
2007-05-07,13.03,13.61,12.94,13.3,24600,8.94759162065574,9.34587275188984,8.88578937615389,9.13299835416127,35823.9416358733,0.0,1.0
2007-05-08,12.61,13.25,11.81,13.18,22100,8.6591811463138,9.09866377388246,8.10982786185297,9.05059536149214,32183.2971606829,0.0,1.0
2007-05-09,13.14,13.19,12.65,12.65,26300,9.0231276972691,9.0574622775479,8.68664881053684,8.68664881053684,38299.5798790027,0.0,1.0
2007-05-10,13.21,13.35,12.95,13.3,12100,9.07119610965942,9.16733293444007,8.89265629220965,9.13299835416127,17620.7192599214,0.0,1.0
2007-05-11,13.27,13.42,13.11,13.21,8700,9.11239760599399,9.21540134683039,9.00252694910182,9.07119610965942,12669.4427736625,0.0,1.0
2007-05-14,13.61,13.61,13.31,13.37,9300,9.34587275188984,9.34587275188984,9.13986527021703,9.18106676655159,13543.1974477082,0.0,1.0
2007-05-15,14.03,14.03,13.57,13.57,11400,9.63428322623177,9.63428322623177,9.31840508766679,9.31840508766679,16601.3388068681,0.0,1.0
2007-05-16,14.0,14.05,13.75,14.03,52900,9.61368247806449,9.64801705834329,9.44200957667048,9.63428322623177,77036.0370950283,0.0,1.0
2007-05-17,13.54,13.934,13.25,13.92,13300,9.29780433949951,9.56836083209647,9.09866377388246,9.55874714961841,19368.2286080128,0.0,1.0
2007-05-18,13.36,14.15,13.3,13.698,12000,9.17419985049583,9.7166862189009,9.13299835416127,9.40630161318053,17475.0934809138,0.0,1.0
2007-05-21,13.517,13.517,13.21,13.21,8300,9.28201043257127,9.28201043257127,9.07119610965942,9.07119610965942,12086.939657632,0.0,1.0
2007-05-22,13.43,13.92,13.22,13.78,12400,9.22226826288615,9.55874714961841,9.07806302571518,9.46261032483776,18057.5965969443,0.0,1.0
2007-05-23,13.57,13.63,13.22,13.63,14600,9.31840508766679,9.35960658400136,9.07806302571518,9.35960658400136,21261.3637351118,0.0,1.0
2007-05-24,13.7,13.89,13.6,13.67,24600,9.40767499639168,9.53814640145113,9.33900583583408,9.3870742482244,35823.9416358733,0.0,1.0
2007-05-25,13.69,13.93,13.56,13.93,14500,9.40080808033592,9.56561406567417,9.31153817161104,9.56561406567417,21115.7379561042,0.0,1.0
2007-05-29,13.51,13.84,13.48,13.8,8600,9.27720359133223,9.50381182117233,9.25660284316495,9.47634415694928,12523.8169946549,0.0,1.0
2007-05-30,13.42,13.51,13.23,13.23,7200,9.21540134683039,9.27720359133223,9.08492994177094,9.08492994177094,10485.0560885483,0.0,1.0
2007-05-31,13.47,13.54,13.26,13.54,9000,9.24973592710919,9.29780433949951,9.10553068993822,9.29780433949951,13106.3201106854,0.0,1.0
2007-06-01,13.62,13.68,13.49,13.49,6100,9.3527396679456,9.39394116428016,9.26346975922071,9.26346975922071,8883.17251946451,0.0,1.0
2007-06-04,13.2,13.69,13.08,13.69,19900,9.06432919360366,9.40080808033592,8.98192620093454,9.40080808033592,28979.5300225154,0.0,1.0
2007-06-05,12.88,13.06,12.68,13.0,23300,8.84458787981933,8.96819236882302,8.70724955870412,8.92699087248845,33930.8065087743,0.0,1.0
2007-06-06,12.41,12.94,12.41,12.94,7500,8.5218428251986,8.88578937615389,8.5218428251986,8.88578937615389,10921.9334255711,0.0,1.0
2007-06-07,12.62,12.66,12.26,12.26,3200,8.66604806236956,8.6935157265926,8.41883908436219,8.41883908436219,4660.02492824368,0.0,1.0
2007-06-08,12.89,13.0,12.75,13.0,9300,8.85145479587509,8.92699087248845,8.75531797109445,8.92699087248845,13543.1974477082,0.0,1.0
2007-06-11,13.05,13.34,12.99,13.34,3800,8.96132545276726,9.16046601838431,8.9201239564327,9.16046601838431,5533.77960228937,0.0,1.0
2007-06-12,12.73,13.14,12.73,13.14,9800,8.74158413898293,9.0231276972691,8.74158413898293,9.0231276972691,14271.3263427463,0.0,1.0
2007-06-13,12.39,12.51,12.36,12.51,4100,8.50810899308707,8.5905119857562,8.48750824491979,8.5905119857562,5970.65693931222,0.0,1.0
2007-06-14,12.33,12.57,12.21,12.21,7400,8.46690749675251,8.63171348209076,8.38450450408339,8.38450450408339,10776.3076465635,0.0,1.0
2007-06-15,12.42,12.5399,12.41,12.49,6400,8.52870974125435,8.61104406476292,8.5218428251986,8.57677815364468,9320.04985648737,0.0,1.0
2007-06-18,12.1,12.33,12.1,12.31,17500,8.30896842747002,8.46690749675251,8.30896842747002,8.45317366464099,25484.5113263326,0.0,1.0
2007-06-19,12.1,12.25,12.1,12.25,10500,8.30896842747002,8.41197216830643,8.30896842747002,8.41197216830643,15290.7067957996,0.0,1.0
2007-06-20,11.92,12.2,11.92,12.15,19200,8.18536393846634,8.37763758802763,8.18536393846634,8.34330300774883,27960.1495694621,0.0,1.0
2007-06-21,12.0,12.05,11.81,11.94,8500,8.24029926691242,8.27463384719122,8.10982786185297,8.19909777057786,12378.1912156473,0.0,1.0
2007-06-22,11.92,12.05,11.92,12.0,4000,8.18536393846634,8.27463384719122,8.18536393846634,8.24029926691242,5825.0311603046,0.0,1.0
2007-06-25,11.91,11.97,11.85,11.9,10700,8.17849702241058,8.21969851874514,8.13729552607601,8.17163010635482,15581.9583538148,0.0,1.0
2007-06-26,11.96,12.12,11.88,11.88,14500,8.21283160268938,8.32270225958154,8.1578962742433,8.1578962742433,21115.7379561042,0.0,1.0
2007-06-27,11.98,12.0,11.95,11.97,2600,8.2265654348009,8.24029926691242,8.20596468663362,8.21969851874514,3786.27025419799,0.0,1.0
2007-06-28,11.85,11.99,11.85,11.99,2900,8.13729552607601,8.23343235085666,8.13729552607601,8.23343235085666,4223.14759122084,0.0,1.0
2007-06-29,12.55,12.75,11.85,11.85,79700,8.61797964997924,8.75531797109445,8.13729552607601,8.13729552607601,116063.745869069,0.0,1.0
2007-07-02,13.16,13.16,12.65,12.65,29200,9.03686152938062,9.03686152938062,8.68664881053684,8.68664881053684,42522.7274702236,0.0,1.0
2007-07-03,12.97,13.1301,12.9,12.9,7200,8.90639012432118,9.0163294503739,8.85832171193085,8.85832171193085,10485.0560885483,0.0,1.0
2007-07-05,12.95,12.96,12.87,12.96,5200,8.89265629220965,8.89952320826541,8.83772096376357,8.89952320826541,7572.54050839598,0.0,1.0
2007-07-06,13.134,13.16,12.95,12.95,6400,9.01900754763564,9.03686152938062,8.89265629220965,8.89265629220965,9320.04985648736,0.0,1.0
2007-07-09,13.1,13.37,13.1,13.19,17000,8.99566003304606,9.18106676655159,8.99566003304606,9.0574622775479,24756.3824312946,0.0,1.0
2007-07-10,12.9601,13.09,12.92,12.92,8300,8.89959187742597,8.9887931169903,8.87205554404237,8.87205554404237,12086.939657632,0.0,1.0
2007-07-11,13.04,13.13,12.97,12.99,8200,8.9544585367115,9.01626078121334,8.90639012432118,8.9201239564327,11941.3138786244,0.0,1.0
2007-07-12,13.03,13.28,12.99,13.19,11800,8.94759162065574,9.11926452204975,8.9201239564327,9.0574622775479,17183.8419228986,0.0,1.0
2007-07-13,13.09,13.15,13.04,13.04,5700,8.9887931169903,9.02999461332486,8.9544585367115,8.9544585367115,8300.66940343405,0.0,1.0
2007-07-16,13.4,13.4,13.08,13.0999,8300,9.20166751471887,9.20166751471887,8.98192620093454,8.9955913638855,12086.939657632,0.0,1.0
2007-07-17,13.09,13.38,13.09,13.23,7400,8.9887931169903,9.18793368260735,8.9887931169903,9.08492994177094,10776.3076465635,0.0,1.0
2007-07-18,13.05,13.0799,12.88,13.0799,22300,8.96132545276726,8.98185753177398,8.84458787981933,8.98185753177398,32474.5487186981,0.0,1.0
2007-07-19,13.0,13.09,13.0,13.0,14700,8.92699087248845,8.9887931169903,8.92699087248845,8.92699087248845,21406.9895141194,0.0,1.0
2007-07-20,13.0,13.04,12.99,13.0,5500,8.92699087248845,8.9544585367115,8.9201239564327,8.92699087248845,8009.41784541883,0.0,1.0
2007-07-23,13.0,13.04,12.85,12.85,11600,8.92699087248845,8.9544585367115,8.82398713165205,8.82398713165205,16892.5903648833,0.0,1.0
2007-07-24,12.96,13.0499,12.96,12.97,16600,8.89952320826541,8.9612567836067,8.89952320826541,8.90639012432118,24173.8793152641,0.0,1.0
2007-07-25,12.85,13.0,12.6,13.0,35100,8.82398713165205,8.92699087248845,8.65231423025804,8.92699087248845,51114.6484316729,0.0,1.0
2007-07-26,12.69,13.0232,12.45,12.71,14800,8.71411647475988,8.94292211773782,8.54931048942164,8.72785030687141,21552.615293127,0.0,1.0
2007-07-27,12.75,12.99,12.7,12.79,3400,8.75531797109445,8.9201239564327,8.72098339081565,8.78278563531749,4951.27648625891,0.0,1.0
2007-07-30,12.9,12.9,12.71,12.7946,8300,8.85832171193085,8.85832171193085,8.72785030687141,8.78594441670314,12086.939657632,0.0,1.0
2007-07-31,14.27,14.37,12.9,12.9,130400,9.79908921157002,9.86775837212762,8.85832171193085,8.85832171193085,189896.01582593,0.0,1.0
2007-08-01,14.45,14.45,13.85,14.34,92600,9.92269370057371,9.92269370057371,9.51067873722809,9.84715762396034,134849.471361051,0.0,1.0
2007-08-02,15.3,15.74,14.03,14.35,91900,10.5063815653133,10.8085258717668,9.63428322623177,9.8540245400161,133830.090907999,0.0,1.0
2007-08-03,14.98,15.29,14.8,15.29,26800,10.286640251529,10.4995146492576,10.1630357625253,10.4995146492576,39027.7087740408,0.0,1.0
2007-08-06,15.13,15.45,14.98,15.15,90100,10.3896439923654,10.6093853061497,10.286640251529,10.4033778244769,131208.826885861,0.0,1.0
2007-08-07,16.8,17.0,15.05,15.06,134100,11.5364189736774,11.6737572947926,10.3347086639193,10.3415755799751,195284.169649212,0.0,1.0
2007-08-08,16.93,17.0,15.8,16.01,166300,11.6256888824023,11.6737572947926,10.8497273681014,10.9939326052723,242175.670489663,0.0,1.0
2007-08-09,16.61,16.9,16.06,16.8,92900,11.4059475686179,11.605088134235,11.0282671855511,11.5364189736774,135286.348698075,0.0,1.0
2007-08-10,16.33,16.67,16.2,16.5201,35200,11.2136739190567,11.4471490649525,11.1244040103318,11.3442139932767,51260.2742106803,0.0,1.0
2007-08-13,16.88,17.05,15.77,16.5,120000,11.5913543021235,11.7080918750714,10.8291266199341,11.3304114920046,174750.934809138,0.0,1.0
2007-08-14,16.92,16.95,16.6501,16.71,88000,11.6188219663465,11.6394227145138,11.4334839020015,11.4746167291755,128150.685526701,0.0,1.0
2007-08-15,17.4,17.56,16.59,16.62,228400,11.948433937023,12.0583045939152,11.3922137365064,11.4128144846737,332609.279253393,0.0,1.0
2007-08-16,16.74,17.2,16.29,17.0,208700,11.4952174773428,11.8110956159078,11.1862062548336,11.6737572947926,303921.000788893,0.0,1.0
2007-08-17,16.57,17.1,16.57,16.9,36100,11.3784799043949,11.7424264553502,11.3784799043949,11.605088134235,52570.906221749,0.0,1.0
2007-08-20,16.3,16.77,15.7901,16.77,34800,11.1930731708894,11.5158182255101,10.8429291212062,11.5158182255101,50677.7710946499,0.0,1.0
2007-08-21,17.7,17.98,16.01,16.1,72100,12.1544414186958,12.3467150682571,10.9939326052723,11.0557348497742,104996.186664491,0.0,1.0
2007-08-22,17.4,18.05,16.54,17.22,85600,11.948433937023,12.3947834806474,11.3578791562276,11.8248294480193,124655.666830519,0.0,1.0
2007-08-23,17.79,18.0,17.1,18.0,27700,12.2162436631977,12.3604489003686,11.7424264553502,12.3604489003686,40338.3407851092,0.0,1.0
2007-08-24,17.75,18.01,17.1,17.94,33200,12.1887759989746,12.3673158164244,11.7424264553502,12.3192474040341,48347.7586305283,0.0,1.0
2007-08-27,17.84,18.22,17.52,17.7,41300,12.2505782434765,12.5115210535954,12.0308369296921,12.1544414186958,60143.4467301448,0.0,1.0
2007-08-28,17.47,18.21,17.47,17.97,46100,11.9965023494133,12.5046541375396,11.9965023494133,12.3398481522013,67133.4841225107,0.0,1.0
2007-08-29,17.66,17.8599,17.1,17.58,113300,12.1269737544728,12.2642434064274,11.7424264553502,12.0720384260267,164994.007615627,0.0,1.0
2007-08-30,17.87,17.98,17.67,17.74,40200,12.2711789916437,12.3467150682571,12.1338406705285,12.1819090829189,58541.5631610615,0.0,1.0
2007-08-31,18.02,18.09,17.75,18.0,92900,12.3741827324802,12.4222511448705,12.1887759989746,12.3604489003686,135286.348698074,0.0,1.0
2007-09-04,18.07,18.09,17.15,17.9,76000,12.408517312759,12.4222511448705,11.776761035629,12.291779739811,110675.592045787,0.0,1.0
2007-09-05,18.75,18.85,17.95,18.08,165700,12.8754676045507,12.9441367651083,12.3261143200898,12.4153842288147,241301.915815617,0.0,1.0
2007-09-06,19.34,19.5,18.66,18.98,167500,13.2806156518405,13.3904863087327,12.8136653600488,13.0334066738331,243923.179837755,0.0,1.0
2007-09-07,19.5,19.5,18.98,19.06,125800,13.3904863087327,13.3904863087327,13.0334066738331,13.0883420022792,183197.229991579,0.0,1.0
2007-09-10,19.24,19.9699,19.24,19.31,154200,13.2119464912829,13.7131626941929,13.2119464912829,13.2600149036732,224554.951229743,0.0,1.0
2007-09-11,18.56,19.5275,18.16,19.11,40500,12.7449961994912,13.409370327886,12.4703195572608,13.122676582558,58978.4404980841,0.0,1.0
2007-09-12,18.83,19.15,18.42,18.5,39600,12.9304029329967,13.1501442467811,12.6488593747106,12.7037947031566,57667.8084870157,0.0,1.0
2007-09-13,19.0,19.05,18.78,18.9,32200,13.0471405059447,13.0814750862235,12.8960683527179,12.9784713453871,46891.5008404519,0.0,1.0
2007-09-14,19.0,19.24,18.78,19.0,33500,13.0471405059447,13.2119464912829,12.8960683527179,13.0471405059447,48784.6359675509,0.0,1.0
2007-09-17,18.53,18.95,18.25,18.95,35700,12.7243954513239,13.0128059256659,12.5321218017626,13.0128059256659,51988.4031057187,0.0,1.0
2007-09-18,19.34,19.4,18.41,18.41,39900,13.2806156518405,13.3218171481751,12.6419924586548,12.6419924586548,58104.6858240385,0.0,1.0
2007-09-19,19.04,19.9955,18.65,19.5,127000,13.0746081701677,13.7307419992956,12.8067984439931,13.3904863087327,184944.739339671,0.0,1.0
2007-09-20,18.89,19.31,18.33,19.07,44600,12.9716044293313,13.2600149036732,12.5870571302087,13.095208918335,64949.0974373963,0.0,1.0
2007-09-21,18.74,19.01,18.2,19.01,26400,12.8686006884949,13.0540074220004,12.4977872214838,13.0540074220004,38445.2056580103,0.0,1.0
2007-09-24,19.02,19.5,18.73,18.73,39500,13.0608743380562,13.3904863087327,12.8617337724391,12.8617337724391,57522.1827080079,0.0,1.0
2007-09-25,19.1,19.43,18.91,19.0,18000,13.1158096665023,13.3424178963424,12.9853382614428,13.0471405059447,26212.6402213706,0.0,1.0
2007-09-26,19.3,19.44,18.92,19.05,48300,13.2531479876175,13.3492848123981,12.9922051774986,13.0814750862235,70337.2512606779,0.0,1.0
2007-09-27,19.48,19.48,18.97,19.42,17200,13.3767524766212,13.3767524766212,13.0265397577774,13.3355509802866,25047.6339893097,0.0,1.0
2007-09-28,19.72,19.75,19.22,19.42,36000,13.5415584619594,13.5621592101267,13.1982126591714,13.3355509802866,52425.2804427414,0.0,1.0
2007-10-01,19.87,19.95,19.47,19.75,38100,13.6445622027958,13.6994975312419,13.3698855605654,13.5621592101267,55483.4218019014,0.0,1.0
2007-10-02,19.89,20.0,19.68,19.97,50800,13.6582960349073,13.7338321115207,13.5140907977364,13.7132313633534,73977.8957358686,0.0,1.0
2007-10-03,19.93,19.93,19.49,19.89,46800,13.6857636991304,13.6857636991304,13.3836193926769,13.6582960349073,68152.8645755637,0.0,1.0
2007-10-04,20.0,20.0,19.52,20.0,37800,13.7338321115207,13.7338321115207,13.4042201408442,13.7338321115207,55046.5444648785,0.0,1.0
2007-10-05,19.74,19.87,19.54,19.78,36600,13.5552922940709,13.6445622027958,13.4179539729557,13.582759958294,53299.0351167872,0.0,1.0
2007-10-08,19.42,19.77,19.31,19.67,43100,13.3355509802866,13.5758930422382,13.2600149036732,13.5072238816806,62764.7107522821,0.0,1.0
2007-10-09,19.02,19.35,18.4409,19.28,44800,13.0608743380562,13.2874825678963,12.6632112292671,13.239414155506,65240.3489954114,0.0,1.0
2007-10-10,18.9801,19.27,18.65,18.95,37600,13.0334753429937,13.2325472394502,12.8067984439931,13.0128059256659,54755.2929068632,0.0,1.0
2007-10-11,18.98,19.34,18.91,18.91,8400,13.0334066738331,13.2806156518405,12.9853382614428,12.9853382614428,12232.5654366397,0.0,1.0
2007-10-12,18.78,19.15,18.44,19.03,16600,12.8960683527179,13.1501442467811,12.6625932068221,13.0677412541119,24173.8793152642,0.0,1.0
2007-10-15,19.34,19.52,18.45,18.85,176400,13.2806156518405,13.4042201408442,12.6694601228778,12.9441367651083,256883.874169433,0.0,1.0
2007-10-16,19.5,19.56,18.59,19.0,51100,13.3904863087327,13.4316878050672,12.7655969476585,13.0471405059447,74414.7730728912,0.0,1.0
2007-10-17,19.98,19.98,19.54,19.58,39800,13.7200982794092,13.7200982794092,13.4179539729557,13.4454216371788,57959.0600450307,0.0,1.0
2007-10-18,20.49,20.49,19.2,19.98,94100,14.070310998253,14.070310998253,13.1844788270599,13.7200982794092,137033.858046165,0.0,1.0
2007-10-19,20.5,20.69,20.25,20.47,66200,14.0771779143087,14.2076493193682,13.9055050129147,14.0565771661414,96404.2657030413,0.0,1.0
2007-10-22,20.43,20.5,19.96,20.41,25500,14.0291095019184,14.0771779143087,13.7063644472977,14.0153756698069,37134.5736469418,0.0,1.0
2007-10-23,21.24,21.26,19.45,20.51,117000,14.585329702435,14.5990635345465,13.3561517284539,14.0840448303645,170382.161438909,0.0,1.0
2007-10-24,21.47,21.86,21.08,21.23,132600,14.7432687717175,15.0110784978921,14.4754590455428,14.5784627863792,193099.782964097,0.0,1.0
2007-10-25,21.9,22.2899,21.5,21.5,190700,15.0385461621152,15.3062872191293,14.7638695198848,14.7638695198848,277708.360567521,0.0,1.0
2007-10-26,22.2,22.73,21.99,22.27,166100,15.244553643788,15.6085001947433,15.100348406617,15.2926220561783,241884.418931648,0.0,1.0
2007-10-29,22.63,23.0,22.32,22.32,46900,15.5398310341857,15.7939069282488,15.3269566364571,15.3269566364571,68298.4903545713,0.0,1.0
2007-10-30,22.91,23.33,22.5,22.63,64400,15.732104683747,16.0205151580889,15.4505611254608,15.5398310341857,93783.0016809038,0.0,1.0
2007-10-31,22.91,23.2199,22.4,22.9,44500,15.732104683747,15.944910412315,15.3818919649032,15.7252377676912,64803.4716583885,0.0,1.0
2007-11-01,22.77,23.77,22.02,22.81,59400,15.6359678589663,16.3226594645424,15.1209491547843,15.6634355231894,86501.7127305234,0.0,1.0
2007-11-02,22.37,23.18,22.11,22.72,45900,15.3612912167359,15.9175114172525,15.1827513992861,15.6016332786875,66842.2325644953,0.0,1.0
2007-11-05,22.76,23.06,22.15,22.15,32200,15.6291009429106,15.8351084245834,15.2102190635092,15.2102190635092,46891.5008404519,0.0,1.0
2007-11-06,23.16,23.37,22.15,22.71,40100,15.903777585141,16.0479828223119,15.2102190635092,15.5947663626318,58395.9373820535,0.0,1.0
2007-11-07,22.39,23.05,22.16,23.05,63500,15.3750250488474,15.8282415085276,15.2170859795649,15.8282415085276,92472.3696698357,0.0,1.0
2007-11-08,22.85,22.97,22.15,22.6,49600,15.6909031874124,15.7733061800815,15.2102190635092,15.5192302860184,72230.386387777,0.0,1.0
2007-11-09,23.2,23.25,22.14,22.71,36600,15.931245249364,15.9655798296428,15.2033521474534,15.5947663626318,53299.0351167871,0.0,1.0
2007-11-12,24.04,24.93,22.52,23.27,76100,16.5080661980479,17.1192217270106,15.4642949575723,15.9793136617543,110821.217824795,0.0,1.0
2007-11-13,24.17,25.15,23.94,24.17,325400,16.5973361067728,17.2702938802373,16.4393970374903,16.5973361067728,473866.284890778,0.0,1.0
2007-11-14,23.905,24.316,23.74,24.13,42300,16.4153628312951,16.6975930811869,16.3020587163751,16.5698684425497,61599.7045202212,0.0,1.0
2007-11-15,21.98,23.83,21.98,23.83,82900,15.0934814905613,16.3638609608769,15.0934814905613,16.3638609608769,120723.770797312,0.0,1.0
2007-11-16,20.24,22.07,19.55,21.92,147600,13.8986380968589,15.1552837350631,13.4248208890115,15.0522799942267,214943.64981524,0.0,1.0
2007-11-19,19.6,20.37,19.03,20.16,65600,13.4591554692903,13.9879080055838,13.0677412541119,13.8437027684129,95530.5110289953,0.0,1.0
2007-11-20,18.99,20.15,18.85,19.54,40400,13.0402735898889,13.8368358523571,12.9441367651083,13.4179539729557,58832.8147190765,0.0,1.0
2007-11-21,18.175,19.04,17.86,19.04,42600,12.4806199313444,13.0746081701677,12.264312075588,13.0746081701677,62036.5818572442,0.0,1.0
2007-11-23,18.41,18.46,17.78,18.14,32700,12.6419924586548,12.6763270389336,12.2093767471419,12.4565857251493,47619.6297354901,0.0,1.0
2007-11-26,18.19,18.43,17.9,18.42,67700,12.4909203054281,12.6557262907663,12.291779739811,12.6488593747106,98588.6523881552,0.0,1.0
2007-11-27,18.29,19.38,17.94,17.97,61200,12.5595894659857,13.3080833160636,12.3192474040341,12.3398481522013,89122.9767526602,0.0,1.0
2007-11-28,18.33,18.38,18.02,18.28,90500,12.5870571302087,12.6213917104875,12.3741827324802,12.5527225499299,131791.330001892,0.0,1.0
2007-11-29,18.22,18.33,18.21,18.26,18700,12.5115210535954,12.5870571302087,12.5046541375396,12.5389887178184,27232.0206744239,0.0,1.0
2007-11-30,18.63,18.7,18.08,18.3,47000,12.7930646118815,12.8411330242719,12.4153842288147,12.5664563820414,68444.1161335792,0.0,1.0
2007-12-03,18.71,19.05,18.56,18.57,19900,12.8479999403276,13.0814750862235,12.7449961994912,12.751863115547,28979.5300225154,0.0,1.0
2007-12-04,18.75,19.02,18.25,18.62,39300,12.8754676045507,13.0608743380562,12.5321218017626,12.7861976958258,57230.9311499925,0.0,1.0
2007-12-05,19.01,19.02,18.72,18.75,17100,13.0540074220004,13.0608743380562,12.8548668563834,12.8754676045507,24902.0082103022,0.0,1.0
2007-12-06,20.02,20.82,18.95,18.95,63400,13.7475659436322,14.296919228093,13.0128059256659,13.0128059256659,92326.743890828,0.0,1.0
2007-12-07,20.24,21.43,19.79,20.0,55800,13.8986380968589,14.7158011074944,13.5896268743497,13.7338321115207,81259.1846862495,0.0,1.0
2007-12-10,20.82,21.0,19.3,20.31,42400,14.296919228093,14.4205237170967,13.2531479876175,13.9467065092493,61745.330299229,0.0,1.0
2007-12-11,19.84,20.89,19.52,20.89,39000,13.6239614546285,14.3449876404834,13.4042201408442,14.3449876404834,56794.05381297,0.0,1.0
2007-12-12,19.4,20.53,19.4,20.45,34400,13.5621592101267,14.352120030098,13.5621592101267,14.2961936003655,49207.5037359604,0.35,1.0
2007-12-13,20.04,20.5,19.27,19.32,24900,14.0095706479865,14.3311476189483,13.4712787618114,13.5062327803942,35618.2221809715,0.0,1.0
2007-12-14,19.3,19.95,19.0,19.95,25600,13.4922511729611,13.9466534145375,13.2825270614643,13.9466534145375,36619.5376639706,0.0,1.0
2007-12-17,16.72,19.28,16.41,19.25,72200,11.6886238140886,13.478269565528,11.4719088988752,13.4572971543783,103278.539817917,0.0,1.0
2007-12-18,17.26,17.96,16.8,16.8,39600,12.0661272147828,12.555483474942,11.7445502438211,11.7445502438211,56645.8473239546,0.0,1.0
2007-12-19,18.9,19.05,17.084,17.31,41000,13.2126190242987,13.3174810800471,11.9430890693714,12.1010812333656,58648.4782899528,0.0,1.0
2007-12-20,18.01,19.33,17.6,19.1,28600,12.5904374935248,13.5132235841108,12.3038145411459,13.3524350986299,40910.8897339672,0.0,1.0
2007-12-21,19.18,19.18,17.96,18.12,36900,13.4083615283624,13.4083615283624,12.555483474942,12.667336334407,52783.6304609575,0.0,1.0
2007-12-24,18.99,19.48,17.91,19.26,17500,13.2755362577477,13.6180856398592,12.5205294563592,13.4642879580949,25032.8870749799,0.0,1.0
2007-12-26,18.35,19.15,18.0,19.0,12500,12.8281248198879,13.3873891172127,12.5834466898083,13.2825270614643,17880.6336249856,0.0,1.0
2007-12-27,18.6299,19.15,18.38,19.14,6200,13.0237974159144,13.3873891172127,12.8490972310376,13.3803983134961,8868.79427799287,0.0,1.0
2007-12-28,18.8,19.37,18.38,19.32,21600,13.1427109871331,13.541186798977,12.8490972310376,13.5062327803942,30897.7349039751,0.0,1.0
2007-12-31,18.95,19.5,18.26,18.68,17800,13.2475730428815,13.6320672472923,12.7652075864388,13.0588213425344,25462.0222819795,0.0,1.0
2008-01-02,17.63,19.03,17.51,19.03,35100,12.3247869522955,13.303499472614,12.2408973076968,13.303499472614,50208.8192189599,0.0,1.0
2008-01-03,17.31,18.0,17.03,17.54,45700,12.1010812333656,12.5834466898083,11.9053387293019,12.2618697188465,65371.5965329476,0.0,1.0
2008-01-04,15.42,17.3799,15.01,17.24,48900,10.7798193309358,12.1499469513444,10.4931963785568,12.0521456073497,69949.0387409435,0.0,1.0
2008-01-07,16.82,16.99,15.26,15.4,33500,11.7585318512542,11.8773755144357,10.6679664714708,10.7658377235026,47920.0981149614,0.0,1.0
2008-01-08,16.57,17.42,16.18,17.0,79700,11.5837617583402,12.1779800742478,11.3111204133943,11.8843663181523,114006.919992908,0.0,1.0
2008-01-09,16.5,16.63,15.41,16.48,78100,11.5348261323243,11.6257065806395,10.7728285272192,11.5208445248911,111718.19888891,0.0,1.0
2008-01-10,16.36,16.4699,15.89,16.4,38400,11.4369548802924,11.5137838131374,11.1083871056141,11.4649180951586,54929.3064959559,0.0,1.0
2008-01-11,17.5,17.59,15.9101,15.9101,62800,12.2339065039803,12.2968237374293,11.1224386210844,11.1224386210844,89832.3033319276,0.0,1.0
2008-01-14,18.75,18.9,17.03,17.55,49900,13.1077569685503,13.2126190242987,11.9053387293019,12.2688605225631,71379.4894309426,0.0,1.0
2008-01-15,18.35,19.0,17.5,18.84,151600,12.8281248198879,13.2825270614643,12.2339065039803,13.1706742019993,216856.324603825,0.0,1.0
2008-01-16,19.0,19.12,18.23,18.23,66200,13.2825270614643,13.366416706063,12.7442351752892,12.7442351752892,94695.8356779238,0.0,1.0
2008-01-17,19.15,19.65,18.95,19.12,56200,13.3873891172127,13.7369293030407,13.2475730428815,13.366416706063,80391.3287779353,0.0,1.0
2008-01-18,19.69,20.0,19.27,19.27,29000,13.7648925179069,13.9816074331203,13.4712787618114,13.4712787618114,41483.0700099668,0.0,1.0
2008-01-22,20.4,20.95,18.9,18.9,170500,14.2612395817827,14.6457337861935,13.2126190242987,13.2126190242987,243891.842644804,0.0,1.0
2008-01-23,19.42,20.49,18.5,19.43,74500,13.5761408175598,14.3241568152317,12.9329868756363,13.5831316212764,106568.576404915,0.0,1.0
2008-01-24,19.29,19.95,19.0,19.63,30500,13.4852603692445,13.9466534145375,13.2825270614643,13.7229476956076,43628.7460449651,0.0,1.0
2008-01-25,19.87,19.97,19.33,19.49,17600,13.890726984805,13.9606350219706,13.5132235841108,13.6250764435757,25175.9321439798,0.0,1.0
2008-01-28,21.06,21.74,19.01,19.7,72500,14.7226326270757,15.1980072798018,13.2895178651808,13.7718833216235,103707.675024917,0.0,1.0
2008-01-29,19.63,21.4399,19.05,20.8,26800,13.7229476956076,14.9882132602678,13.3174810800471,14.5408717304451,38336.0784919691,0.0,1.0
2008-01-30,20.6,20.97,19.65,19.65,20000,14.4010556561139,14.6597153936266,13.7369293030407,13.7369293030407,28609.013799977,0.0,1.0
2008-01-31,20.6,20.98,20.0,20.75,35000,14.4010556561139,14.6667061973432,13.9816074331203,14.5059177118623,50065.7741499598,0.0,1.0
2008-02-01,21.0,21.0,20.29,20.32,60100,14.6806878047763,14.6806878047763,14.1843407409005,14.2053131520502,85970.0864689311,0.0,1.0
2008-02-04,20.67,20.99,20.38,20.6,11000,14.4499912821298,14.6736970010598,14.2472579743496,14.4010556561139,15734.9575899874,0.0,1.0
2008-02-05,20.5,20.7,20.3,20.3,56500,14.3311476189483,14.4709636932795,14.1913315446171,14.1913315446171,80820.4639849351,0.0,1.0
2008-02-06,20.04,20.5,19.9,20.35,27000,14.0095706479865,14.3311476189483,13.9116993959547,14.2262855631999,38622.1686299691,0.0,1.0
2008-02-07,19.91,20.55,19.57,20.06,12800,13.9186901996713,14.3661016375311,13.6810028733082,14.0235522554197,18309.7688319852,0.0,1.0
2008-02-08,19.29,19.94,18.95,19.94,16200,13.4852603692445,13.9396626108209,13.2475730428815,13.9396626108209,23173.3011779814,0.0,1.0
2008-02-11,20.76,20.94,18.82,19.22,25800,14.5129085155789,14.638742982477,13.1566925945662,13.4363247432286,36905.6278019703,0.0,1.0
2008-02-12,19.97,21.0,19.54,20.75,76000,13.9606350219706,14.6806878047763,13.6600304621585,14.5059177118623,108714.252439913,0.0,1.0
2008-02-13,19.79,20.34,19.487,20.125,31800,13.8348005550725,14.2192947594833,13.6229792024608,14.0689924795773,45488.3319419636,0.0,1.0
2008-02-14,18.92,19.82,18.65,19.735,49100,13.2266006317318,13.8557729662222,13.0378489313847,13.7963511346315,70235.1288789436,0.0,1.0
2008-02-15,18.44,19.24,18.0,18.9,43500,12.8910420533369,13.4503063506617,12.5834466898083,13.2126190242987,62224.6050149501,0.0,1.0
2008-02-19,17.99,18.92,17.77,18.49,28500,12.5764558860917,13.2266006317318,12.4226582043274,12.9259960719197,40767.8446649673,0.0,1.0
2008-02-20,18.2,18.3,17.83,17.83,15100,12.7232627641395,12.7931708013051,12.4646030266267,12.4646030266267,21599.8054189826,0.0,1.0
2008-02-21,17.91,18.18,17.85,18.0201,18000,12.5205294563592,12.7092811567064,12.4785846340599,12.5974982052786,25748.1124199794,0.0,1.0
2008-02-22,18.37,18.57,17.85,17.85,24600,12.842106427321,12.9819225016522,12.4785846340599,12.4785846340599,35189.0869739717,0.0,1.0
2008-02-25,18.89,19.48,17.1101,18.25,13700,13.2056282205821,13.6180856398592,11.9613350670716,12.7582167827223,19597.1744529843,0.0,1.0
2008-02-26,17.77,19.81,17.45,19.81,43800,12.4226582043274,13.8487821625057,12.1989524853975,13.8487821625057,62653.7402219496,0.0,1.0
2008-02-27,17.81,18.0,17.31,17.75,32000,12.4506214191936,12.5834466898083,12.1010812333656,12.4086765968943,45774.4220799633,0.0,1.0
2008-02-28,18.37,18.37,17.2,17.64,20000,12.842106427321,12.842106427321,12.0241823924835,12.3317777560121,28609.013799977,0.0,1.0
2008-02-29,19.17,19.37,17.68,18.33,131300,13.4013707246458,13.541186798977,12.3597409708783,12.8141432124548,187818.175596849,0.0,1.0
2008-03-03,19.63,20.5,19.08,19.08,76000,13.7229476956076,14.3311476189483,13.3384534911968,13.3384534911968,108714.252439912,0.0,1.0
2008-03-04,18.98,19.27,18.17,19.14,51800,13.2685454540312,13.4712787618114,12.7022903529898,13.3803983134961,74097.3457419403,0.0,1.0
2008-03-05,18.21,18.75,18.21,18.75,15900,12.730253567856,13.1077569685503,12.730253567856,13.1077569685503,22744.1659709818,0.0,1.0
2008-03-06,17.16,18.46,17.1,18.29,20600,11.9962191776172,12.90502366077,11.9542743553179,12.7861799975885,29467.2842139764,0.0,1.0
2008-03-07,16.63,17.27,15.86,17.0,18600,11.6257065806395,12.0731180184994,11.0874146944644,11.8843663181523,26606.3828339787,0.0,1.0
2008-03-10,15.77,16.9599,15.47,16.8,72700,11.0244974610154,11.8563331952489,10.8147733495186,11.7445502438211,103993.765162916,0.0,1.0
2008-03-11,16.14,16.41,15.52,15.93,60500,11.2831571985281,11.4719088988752,10.8497273681014,11.1363503204803,86542.2667449304,0.0,1.0
2008-03-12,15.76,16.5699,15.63,16.19,29400,11.0175066572988,11.583691850303,10.9266262089835,11.3181112171109,42055.2502859662,0.0,1.0
2008-03-13,15.69,16.21,15.59,15.7,39500,10.9685710312829,11.332092824544,10.8986629941173,10.9755618349994,56502.8022549545,0.0,1.0
2008-03-14,15.72,16.0,15.43,15.7,21300,10.9895434424326,11.1852859464962,10.7868101346523,10.9755618349994,30468.5996969754,0.0,1.0
2008-03-17,14.71,15.67,14.1,15.67,39900,10.28347226706,10.9545894238498,9.85703324034981,10.9545894238498,57074.9825309541,0.0,1.0
2008-03-18,14.15,15.453,13.91,15.08,48500,9.89198725893261,10.8028889832004,9.72420796973517,10.5421320045727,69376.8584649443,0.0,1.0
2008-03-19,14.59,14.9499,13.68,13.93,31600,10.1995826224613,10.4511816482203,9.56341948425429,9.73818957716829,45202.2418039635,0.0,1.0
2008-03-20,15.13,15.43,14.1001,14.59,30800,10.5770860231555,10.7868101346523,9.85710314838698,10.1995826224613,44057.8812519647,0.0,1.0
2008-03-24,16.11,16.29,15.0801,15.0801,51500,11.2621847873784,11.3880192542765,10.5422019126099,10.5422019126099,73668.2105349409,0.0,1.0
2008-03-25,17.45,17.5,15.88,16.3,29100,12.1989524853975,12.2339065039803,11.1013963018975,11.395010057993,41626.1150789664,0.0,1.0
2008-03-26,17.78,18.39,16.92,17.5,36000,12.4296490080439,12.8560880347541,11.8284398884198,12.2339065039803,51496.2248399588,0.0,1.0
2008-03-27,17.83,18.5,17.55,17.55,9300,12.4646030266267,12.9329868756363,12.2688605225631,12.2688605225631,13303.1914169894,0.0,1.0
2008-03-28,17.43,18.11,16.16,18.11,17200,12.1849708779643,12.6603455306904,11.2971388059612,12.6603455306904,24603.7518679803,0.0,1.0
2008-03-31,17.32,17.5,17.31,17.5,2900,12.1080720370822,12.2339065039803,12.1010812333656,12.2339065039803,4148.30700099666,0.0,1.0
2008-04-01,17.66,17.8,16.15,16.89,84700,12.3457593634452,12.4436306154771,11.2901480022446,11.8074674772701,121159.173442903,0.0,1.0
2008-04-02,17.51,18.348,17.21,17.91,11100,12.2408973076968,12.8267266591446,12.0311731962,12.5205294563592,15878.0026589873,0.0,1.0
2008-04-03,17.78,18.47,17.36,17.5,21600,12.4296490080439,12.9120144644866,12.1360352519484,12.2339065039803,30897.7349039753,0.0,1.0
2008-04-04,18.61,18.61,17.928,18.206,15800,13.0098857165184,13.0098857165184,12.533112903049,12.7274572463694,22601.1209019819,0.0,1.0
2008-04-07,19.19,19.19,17.87,18.25,18000,13.4153523320789,13.4153523320789,12.492566241493,12.7582167827223,25748.1124199794,0.0,1.0
2008-04-08,18.75,19.24,18.64,19.2,13900,13.1077569685503,13.4503063506617,13.0308581276681,13.4223431357955,19883.264590984,0.0,1.0
2008-04-09,18.94,19.09,18.56,18.98,12200,13.2405822391649,13.3454442949133,12.9749316979356,13.2685454540312,17451.498417986,0.0,1.0
2008-04-10,19.09,19.43,18.9455,19.15,14900,13.3454442949133,13.5831316212764,13.244427181209,13.3873891172127,21313.7152809829,0.0,1.0
2008-04-11,19.15,19.23,18.32,18.77,40200,13.3873891172127,13.4433155469452,12.8071524087382,13.1217385759834,57504.1177379538,0.0,1.0
2008-04-14,19.77,19.77,18.5,18.73,14200,13.8208189476394,13.8208189476394,12.9329868756363,13.0937753611172,20312.3997979837,0.0,1.0
2008-04-15,19.87,20.0,19.2,19.77,44000,13.890726984805,13.9816074331203,13.4223431357955,13.8208189476394,62939.8303599495,0.0,1.0
2008-04-16,20.19,20.28,19.43,20.0,56900,14.1144327037349,14.177349937184,13.5831316212764,13.9816074331203,81392.6442609349,0.0,1.0
2008-04-17,19.87,20.14,19.61,19.88,56700,13.890726984805,14.0794786851521,13.7089660881745,13.8977177885216,81106.554122935,0.0,1.0
2008-04-18,19.72,20.35,19.72,19.9,23900,13.7858649290566,14.2262855631999,13.7858649290566,13.9116993959547,34187.7714909726,0.0,1.0
2008-04-21,19.51,19.812,18.82,19.53,37700,13.6390580510089,13.850180323249,13.1566925945662,13.653039658442,53927.9910129565,0.0,1.0
2008-04-22,18.01,19.72,18.01,19.55,15200,12.5904374935248,13.7858649290566,12.5904374935248,13.6670212658751,21742.8504879826,0.0,1.0
2008-04-23,16.88,18.52,16.88,18.4,25100,11.8004766735535,12.9469684830694,11.8004766735535,12.8630788384707,35904.3123189713,0.0,1.0
2008-04-24,15.78,16.94,15.72,16.87,34000,11.0314882647319,11.8424214958529,10.9895434424326,11.793485869837,48635.323459961,0.0,1.0
2008-04-25,16.82,16.93,15.8,15.85,30000,11.7585318512542,11.8354306921363,11.045469872165,11.0804238907478,42913.5206999654,0.0,1.0
2008-04-28,16.62,17.51,16.42,17.02,24400,11.618715776923,12.2408973076968,11.4788997025918,11.8983479255854,34902.9968359719,0.0,1.0
2008-04-29,16.52,17.27,16.48,16.79,4700,11.5488077397574,12.0731180184994,11.5208445248911,11.7375594401045,6723.11824299458,0.0,1.0
2008-04-30,16.56,17.5,16.46,16.52,10000,11.5767709546236,12.2339065039803,11.506862917458,11.5488077397574,14304.5068999885,0.0,1.0
2008-05-01,16.36,17.45,16.0,16.75,37500,11.4369548802924,12.1989524853975,11.1852859464962,11.7095962252383,53641.9008749569,0.0,1.0
2008-05-02,15.78,16.38,15.75,16.36,34900,11.0314882647319,11.4509364877255,11.0105158535822,11.4369548802924,49922.72908096,0.0,1.0
2008-05-05,15.99,15.99,15.64,15.94,22500,11.1782951427797,11.1782951427797,10.9336170127001,11.1433411241969,32185.1405249741,0.0,1.0
2008-05-06,15.93,15.98,15.2,15.98,23800,11.1363503204803,11.1713043390631,10.6260216491714,11.1713043390631,34044.7264219727,0.0,1.0
2008-05-07,15.53,15.93,15.49,15.9,13500,10.8567181718179,11.1363503204803,10.8287549569517,11.1153779093306,19311.0843149845,0.0,1.0
2008-05-08,15.36,15.45,15.08,15.39,18300,10.7378745086364,10.8007917420854,10.5421320045727,10.7588469197861,26177.247626979,0.0,1.0
2008-05-09,15.02,15.48,15.0,15.45,58000,10.5001871822733,10.8217641532351,10.4862055748402,10.8007917420854,82966.1400199337,0.0,1.0
2008-05-12,14.84,15.06,14.62,15.02,45700,10.3743527153753,10.5281503971396,10.2205550336109,10.5001871822733,65371.5965329473,0.0,1.0
2008-05-13,14.64,15.15,14.5,14.94,39800,10.2345366410441,10.5910676305886,10.1366653890122,10.4442607525409,56931.9374619541,0.0,1.0
2008-05-14,14.88,15.03,14.79,15.03,36900,10.4023159302415,10.5071779859899,10.3393986967925,10.5071779859899,52783.6304609576,0.0,1.0
2008-05-15,14.64,15.0,14.6,14.9,14800,10.2345366410441,10.4862055748402,10.2065734261778,10.4162975376746,21170.6702119829,0.0,1.0
2008-05-16,14.52,15.655,14.42,14.82,11800,10.1506469964453,10.9441032182749,10.0807389592797,10.3603711079421,16879.3181419865,0.0,1.0
2008-05-19,13.9475,15.665,13.62,14.69,40500,9.75042348367227,10.9510940219915,9.52147466195493,10.2694906596269,57933.2529449535,0.0,1.0
2008-05-20,14.37,14.99,13.59,14.12,114000,10.0457849406969,10.4792147711237,9.50050225080525,9.87101484778293,163071.37865987,0.0,1.0
2008-05-21,14.08,14.52,13.92,14.49,44300,9.84305163291669,10.1506469964453,9.73119877345173,10.1296745852957,63368.9655669491,0.0,1.0
2008-05-22,14.5825,14.99,13.8,14.1,22000,10.1943395196738,10.4792147711237,9.64730912885301,9.85703324034981,31469.9151799748,0.0,1.0
2008-05-23,14.25,14.84,14.12,14.39,53100,9.96189529609822,10.3743527153753,9.87101484778293,10.0597665481301,75956.931638939,0.0,1.0
2008-05-27,14.35,15.1099,14.19,14.25,27400,10.0318033332638,10.5630345076852,9.91995047379885,9.96189529609822,39194.3489059686,0.0,1.0
2008-05-28,13.94,14.96,13.9,14.25,48100,9.74518038088485,10.458242359974,9.71721716601861,9.96189529609822,68804.6781889447,0.0,1.0
2008-05-29,13.99,14.275,13.9,14.09,34100,9.78013439946765,9.97937230538962,9.71721716601861,9.85004243663325,48778.3685289608,0.0,1.0
2008-05-30,14.66,14.66,13.98,13.98,49700,10.2485182484772,10.2485182484772,9.77314359575109,9.77314359575109,71093.3992929428,0.0,1.0
2008-06-02,14.16,14.3,14.06,14.3,32100,9.89897806264917,9.99684931468102,9.82907002548357,9.99684931468102,45917.4671489631,0.0,1.0
2008-06-03,13.96,14.06,13.9,14.03,27200,9.75916198831797,9.82907002548357,9.71721716601861,9.80809761433389,38908.2587679687,0.0,1.0
2008-06-04,13.28,14.53,13.22,14.1,98900,9.28378733559188,10.1576378001619,9.24184251329252,9.85703324034981,141471.573240886,0.0,1.0
2008-06-05,12.76,13.45,12.66,13.3,215300,8.92026554233075,9.4026309987734,8.85035750516515,9.297768943025,307976.033556753,0.0,1.0
2008-06-06,13.17,13.25,12.85,12.9,58800,9.20688849470972,9.2628149244422,8.98318277577979,9.0181367943626,84110.5005719324,0.0,1.0
2008-06-09,13.78,14.05,13.2,13.34,53200,9.63332752141989,9.82207922176701,9.2278609058594,9.32573215789124,76099.9767079389,0.0,1.0
2008-06-10,13.19,14.05,12.77,13.84,45000,9.22087010214284,9.82207922176701,8.92725634604731,9.67527234371925,64370.2810499483,0.0,1.0
2008-06-11,12.84,13.27,12.15,13.2,96400,8.97619197206323,9.27679653187532,8.49382651562058,9.2278609058594,137895.446515889,0.0,1.0
2008-06-12,13.3,13.73,12.78,12.78,35600,9.297768943025,9.59837350283709,8.93424714976387,8.93424714976387,50924.0445639591,0.0,1.0
2008-06-13,13.8,14.0,13.11,13.33,23400,9.64730912885301,9.78712520318421,9.16494367241036,9.31874135417468,33472.5461459731,0.0,1.0
2008-06-16,13.16,14.06,12.92,13.75,37600,9.19989769099316,9.82907002548357,9.03211840179572,9.61235511027021,53784.9459439568,0.0,1.0
2008-06-17,13.51,13.78,12.79,12.79,44500,9.44457582107276,9.63332752141989,8.94123795348043,8.94123795348043,63655.0557049489,0.0,1.0
2008-06-18,13.46,13.86,13.3,13.61,23300,9.40962180248996,9.68925395115237,9.297768943025,9.51448385823837,33329.5010769732,0.0,1.0
2008-06-19,13.94,13.96,13.46,13.65,31900,9.74518038088485,9.75916198831797,9.40962180248996,9.54244707310461,45631.3770109633,0.0,1.0
2008-06-20,13.66,13.66,13.34,13.5,13700,9.54943787682117,9.54943787682117,9.32573215789124,9.4375850173562,19597.1744529843,0.0,1.0
2008-06-23,13.3,13.963,13.23,13.53,33800,9.297768943025,9.76125922943294,9.24883331700908,9.45855742850588,48349.2333219612,0.0,1.0
2008-06-24,13.01,13.43,12.77,13.43,16500,9.09503563524476,9.38864939134028,8.92725634604731,9.38864939134028,23602.436384981,0.0,1.0
2008-06-25,12.86,13.1999,12.75,12.99,24300,8.99017357949635,9.22779099782223,8.91327473861419,9.08105402781164,34759.9517669721,0.0,1.0
2008-06-26,12.88,13.52,12.81,12.92,39000,9.00415518692948,9.45156662478932,8.95521956091355,9.03211840179572,55787.5769099552,0.0,1.0
2008-06-27,12.34,13.02,12.3337,12.8,961400,8.62665178623523,9.10202643896132,8.62224757989379,8.94822875719699,1375235.29336489,0.0,1.0
2008-06-30,12.25,13.17,11.93,12.46,78500,8.56373455278619,9.20688849470972,8.34002883385626,8.71054143083395,112290.37916491,0.0,1.0
2008-07-01,12.05,12.29,11.32,12.11,119700,8.42391847845498,8.59169776765243,7.91358980714609,8.46586330075434,171224.947592863,0.0,1.0
2008-07-02,10.94,12.27,10.94,11.63,111000,7.64793926591681,8.57771616021931,7.64793926591681,8.13030472235946,158780.026589872,0.0,1.0
2008-07-03,10.99,11.55,10.54,11.0,101700,7.68289328449961,8.07437829262697,7.3683071172544,7.68988408821617,145476.835172883,0.0,1.0
2008-07-07,11.16,11.42,10.96,10.96,82500,7.80173694768113,7.98349784431169,7.66192087334993,7.66192087334993,118012.181924905,0.0,1.0
2008-07-08,11.81,11.85,11.21,11.21,51300,8.25613918925754,8.28410240412378,7.83669096626393,7.83669096626393,73382.120396941,0.0,1.0
2008-07-09,12.05,12.26,11.34,11.79,56200,8.42391847845498,8.57072535650275,7.92757141457921,8.24215758182442,80391.3287779355,0.0,1.0
2008-07-10,12.21,12.25,11.03,12.01,51200,8.53577133791994,8.56373455278619,7.71085649936585,8.39595526358874,73239.0753279412,0.0,1.0
2008-07-11,11.67,12.23,11.42,12.13,38300,8.1582679372257,8.54975294535306,7.98349784431169,8.47984490818746,54786.261426956,0.0,1.0
2008-07-14,12.12,12.24,11.75,12.13,60900,8.4728541044709,8.55674374906962,8.21419436695818,8.47984490818746,87114.4470209301,0.0,1.0
2008-07-15,12.12,12.35,11.93,11.95,69100,8.4728541044709,8.63364258995179,8.34002883385626,8.35401044128938,98844.1426789206,0.0,1.0
2008-07-16,12.22,12.28,12.09,12.13,34000,8.5427621416365,8.58470696393587,8.45188169332122,8.47984490818746,48635.323459961,0.0,1.0
2008-07-17,12.6,12.6,12.3,12.3,18500,8.80841268286579,8.80841268286579,8.59868857136899,8.59868857136899,26463.3377649787,0.0,1.0
2008-07-18,12.5,12.99,12.49,12.59,54400,8.73850464570019,9.08105402781164,8.73151384198363,8.80142187914923,77816.5175359375,0.0,1.0
2008-07-21,11.8,12.8,11.45,12.5,40400,8.24914838554098,8.94822875719699,8.00447025546137,8.73850464570019,57790.2078759536,0.0,1.0
2008-07-22,12.0,12.08,11.4,11.79,40300,8.38896445987218,8.44489088960466,7.96951623687857,8.24215758182442,57647.1628069537,0.0,1.0
2008-07-23,11.97,12.37,11.97,12.04,15900,8.3679920487225,8.64762419738491,8.3679920487225,8.41692767473842,22744.1659709817,0.0,1.0
2008-07-24,11.65,11.93,11.5197,11.93,54800,8.14428632979258,8.34002883385626,8.0531961573658,8.34002883385626,78388.697811937,0.0,1.0
2008-07-25,11.69,11.79,11.41,11.65,50500,8.17224954465882,8.24215758182442,7.97650704059513,8.14428632979258,72237.7598449419,0.0,1.0
2008-07-28,11.4,11.956,11.25,11.61,64400,7.96951623687857,8.35820492351932,7.86465418113017,8.11632311492633,92121.024435926,0.0,1.0
2008-07-29,11.17,11.61,11.15,11.31,53100,7.80872775139769,8.11632311492633,7.79474614396457,7.90659900342953,75956.931638939,0.0,1.0
2008-07-30,11.45,11.54,11.11,11.35,47300,8.00447025546137,8.06738748891041,7.76678292909833,7.93456221829577,67660.3176369457,0.0,1.0
2008-07-31,11.33,11.44,11.22,11.35,43500,7.92058061086265,7.99747945174481,7.84368176998049,7.93456221829577,62224.60501495,0.0,1.0
2008-08-01,11.25,11.4,11.0701,11.18,42600,7.86465418113017,7.96951623687857,7.73888962226925,7.81571855511425,60937.1993939511,0.0,1.0
2008-08-04,11.24,11.67,10.92,11.23,21500,7.85766337741361,8.1582679372257,7.63395765848369,7.85067257369705,30754.6898349753,0.0,1.0
2008-08-05,11.98,12.0,11.04,11.33,42100,8.37498285243906,8.38896445987218,7.71784730308241,7.92058061086265,60221.9740489516,0.0,1.0
2008-08-06,12.47,12.65,11.67,11.68,21700,8.71753223455051,8.84336670144859,8.1582679372257,8.16525874094226,31040.7799729751,0.0,1.0
2008-08-07,12.17,12.37,11.56,12.37,26500,8.5078081230537,8.64762419738491,8.08136909634353,8.64762419738491,37906.9432849696,0.0,1.0
2008-08-08,13.53,13.65,11.34,12.15,29600,9.45855742850588,9.54244707310461,7.92757141457921,8.49382651562058,42341.340423966,0.0,1.0
2008-08-11,14.22,15.08,12.83,13.58,48100,9.94092288494854,10.5421320045727,8.96920116834667,9.49351144708869,68804.6781889447,0.0,1.0
2008-08-12,14.17,14.33,13.78,14.14,26300,9.90596886636573,10.0178217258307,9.63332752141989,9.88499645521605,37620.8531469698,0.0,1.0
2008-08-13,14.11,14.97,13.81,14.09,27200,9.86402404406637,10.4652331636905,9.65429993256957,9.85004243663325,38908.2587679688,0.0,1.0
2008-08-14,14.5,14.64,13.92,13.97,19000,10.1366653890122,10.2345366410441,9.73119877345173,9.76615279203453,27178.5631099782,0.0,1.0
2008-08-15,14.32,14.69,13.94,14.69,41400,10.0108309221141,10.2694906596269,9.74518038088485,10.2694906596269,59220.6585659526,0.0,1.0
2008-08-18,14.02,14.38,13.9,14.38,11600,9.80110681061733,10.0527757444135,9.71721716601861,10.0527757444135,16593.2280039867,0.0,1.0
2008-08-19,13.4,13.945,12.91,13.9,25600,9.3676769801906,9.74867578274313,9.02512759807916,9.71721716601861,36619.5376639706,0.0,1.0
2008-08-20,13.65,13.94,13.4,13.4,16200,9.54244707310461,9.74518038088485,9.3676769801906,9.3676769801906,23173.3011779814,0.0,1.0
2008-08-21,13.54,13.9499,12.82,13.56,9300,9.46554823222244,9.75210127656424,8.96221036463011,9.47952983965557,13303.1914169893,0.0,1.0
2008-08-22,13.74,13.82,12.36,13.57,15500,9.60536430655365,9.66129073628613,8.64063339366835,9.48652064337213,22171.9856949822,0.0,1.0
2008-08-25,13.22,13.84,13.22,13.72,37200,9.24184251329252,9.67527234371925,9.24184251329252,9.59138269912053,53212.7656679573,0.0,1.0
2008-08-26,13.08,13.32,12.794,13.21,23500,9.14397126126068,9.31175055045812,8.94403427496706,9.23485170957596,33615.591214973,0.0,1.0
2008-08-27,13.5,13.93,12.78,13.04,29200,9.4375850173562,9.73818957716829,8.93424714976387,9.11600804639444,41769.1601479665,0.0,1.0
2008-08-28,13.28,13.56,12.47,13.56,38500,9.28378733559188,9.47952983965557,8.71753223455051,9.47952983965557,55072.3515649558,0.0,1.0
2008-08-29,12.15,13.27,12.02,13.27,52500,8.49382651562058,9.27679653187532,8.4029460673053,9.27679653187532,75098.6612249397,0.0,1.0
2008-09-02,11.49,12.43,11.45,12.43,35500,8.03243347032761,8.68956901968427,8.00447025546137,8.68956901968427,50780.9994949592,0.0,1.0
2008-09-03,11.77,11.79,11.09,11.5,49000,8.2281759743913,8.24215758182442,7.75280132166521,8.03942427404417,70092.0838099437,0.0,1.0
2008-09-04,11.2,11.9,11.08,11.58,18700,7.82970016254737,8.31905642270658,7.74581051794865,8.09535070377665,26749.4279029785,0.0,1.0
2008-09-05,10.71,11.0,8.84,11.0,132500,7.48715078043592,7.68988408821617,6.17987048543917,7.68988408821617,189534.716424848,0.0,1.0
2008-09-08,11.58,11.75,10.91,10.91,53100,8.09535070377665,8.21419436695818,7.62696685476712,7.62696685476712,75956.931638939,0.0,1.0
2008-09-09,11.87,11.921,11.5,11.6,44200,8.2980840115569,8.33373711051136,8.03942427404417,8.10933231120977,63225.9204979492,0.0,1.0
2008-09-10,12.14,12.15,11.6,11.76,74600,8.48683571190402,8.49382651562058,8.10933231120977,8.22118517067474,106711.621473914,0.0,1.0
2008-09-11,12.68,12.78,11.8,12.19,25700,8.86433911259827,8.93424714976387,8.24914838554098,8.52178973048682,36762.5827329705,0.0,1.0
2008-09-12,12.96,13.0,12.33,12.79,50400,9.06008161666196,9.0880448315282,8.61966098251867,8.94123795348043,72094.714775942,0.0,1.0
2008-09-15,11.92,13.0,11.92,12.71,33900,8.3330380301397,9.0880448315282,8.3330380301397,8.88531152374795,48492.278390961,0.0,1.0
2008-09-16,13.44,13.44,11.5,11.99,54200,9.39564019505684,9.39564019505684,8.03942427404417,8.38197365615562,77530.4273979377,0.0,1.0
2008-09-17,12.4,13.42,12.4,13.38,39000,8.66859660853459,9.38165858762372,8.66859660853459,9.35369537275748,55787.5769099552,0.0,1.0
2008-09-18,13.39,13.56,12.36,12.76,65400,9.36068617647404,9.47952983965557,8.64063339366835,8.92026554233075,93551.4751259249,0.0,1.0
2008-09-19,13.61,14.06,13.06,14.06,180700,9.51448385823837,9.82907002548357,9.12998965382756,9.82907002548357,258482.439682792,0.0,1.0
2008-09-22,13.86,14.71,13.4,13.4,15800,9.68925395115237,10.28347226706,9.3676769801906,9.3676769801906,22601.1209019818,0.0,1.0
2008-09-23,14.25,14.6,13.92,13.92,19500,9.96189529609822,10.2065734261778,9.73119877345173,9.73119877345173,27893.7884549776,0.0,1.0
2008-09-24,13.33,14.53,13.33,13.78,39300,9.31874135417468,10.1576378001619,9.31874135417468,9.63332752141989,56216.7121169548,0.0,1.0
2008-09-25,13.26,14.18,13.13,13.39,21300,9.26980572815876,9.91295967008229,9.17892527984348,9.36068617647404,30468.5996969755,0.0,1.0
2008-09-26,13.61,13.64,12.5,13.18,21700,9.51448385823837,9.53545626938805,8.73850464570019,9.21387929842628,31040.7799729751,0.0,1.0
2008-09-29,12.0,13.52,8.84,13.19,11200,8.38896445987218,9.45156662478932,6.17987048543917,9.22087010214284,16021.0477279871,0.0,1.0
2008-09-30,12.46,12.67,12.26,12.36,35000,8.71054143083395,8.85734830888171,8.57072535650275,8.64063339366835,50065.7741499598,0.0,1.0
2008-10-01,12.5,12.75,12.33,12.5,14400,8.73850464570019,8.91327473861419,8.61966098251867,8.73850464570019,20598.4899359835,0.0,1.0
2008-10-02,11.61,12.71,11.6,12.39,34700,8.11632311492633,8.88531152374795,8.10933231120977,8.66160580481803,49636.6389429602,0.0,1.0
2008-10-03,11.8,13.24,11.6,12.14,65700,8.24914838554098,9.25582412072564,8.10933231120977,8.48683571190402,93980.6103329245,0.0,1.0
2008-10-06,10.33,11.8,9.85,11.6,48900,7.22150023920664,8.24914838554098,6.88594166081175,8.10933231120977,69949.0387409438,0.0,1.0
2008-10-07,10.22,10.99,9.81,10.47,48300,7.14460139832448,7.68289328449961,6.85797844594551,7.31937149123848,69090.7683269445,0.0,1.0
2008-10-08,11.62,12.5,9.6,9.6,66600,8.12331391864289,8.73850464570019,6.71117156789775,6.71117156789775,95268.0159539235,0.0,1.0
2008-10-09,10.36,12.5,10.36,11.76,99100,7.24247265035632,8.73850464570019,7.24247265035632,8.22118517067474,141757.663378886,0.0,1.0
2008-10-10,12.15,12.24,10.01,10.01,74400,8.49382651562058,8.55674374906962,6.99779452027671,6.99779452027671,106425.531335915,0.0,1.0
2008-10-13,12.52,12.52,11.21,12.01,52800,8.75248625313331,8.75248625313331,7.83669096626393,8.39595526358874,75527.7964319393,0.0,1.0
2008-10-14,11.74,12.5,11.5,12.5,19500,8.20720356324162,8.73850464570019,8.03942427404417,8.73850464570019,27893.7884549776,0.0,1.0
2008-10-15,10.1,12.1,10.1,11.6,18700,7.06071175372575,8.45887249703778,7.06071175372575,8.10933231120977,26749.4279029785,0.0,1.0
2008-10-16,11.99,12.21,10.6,11.405,50500,8.38197365615562,8.53577133791994,7.41025193955376,7.97301163873685,72237.759844942,0.0,1.0
2008-10-17,11.23,12.52,11.23,11.7,46400,7.85067257369705,8.75248625313331,7.85067257369705,8.17924034837538,66372.9120159467,0.0,1.0
2008-10-20,11.78,11.97,11.24,11.5,18500,8.23516677810786,8.3679920487225,7.85766337741361,8.03942427404417,26463.3377649787,0.0,1.0
2008-10-21,11.5,12.05,11.49,11.59,14500,8.03942427404417,8.42391847845498,8.03243347032761,8.10234150749321,20741.5350049833,0.0,1.0
2008-10-22,10.97,12.04,10.97,11.26,13800,7.66891167706649,8.41692767473842,7.66891167706649,7.87164498484673,19740.2195219841,0.0,1.0
2008-10-23,11.68,11.73,10.75,11.06,25800,8.16525874094226,8.20021275952506,7.51511399530216,7.73182891051553,36905.6278019703,0.0,1.0
2008-10-24,10.68,10.94,10.5,10.5,34900,7.46617836928624,7.64793926591681,7.34034390238816,7.34034390238816,49922.7290809599,0.0,1.0
2008-10-27,9.08,10.35,9.0,10.31,32500,6.34764977463662,7.23548184663976,6.29172334490414,7.20751863177352,46489.6474249626,0.0,1.0
2008-10-28,9.71,9.99,8.6,9.3,108300,6.78807040877991,6.98381291284359,6.01209119624173,6.50144745640094,154917.809726876,0.0,1.0
2008-10-29,8.8,10.52,8.8,9.77,75900,6.15190727057293,7.35432550982128,6.15190727057293,6.83001523107927,108571.207370913,0.0,1.0
2008-10-30,9.5,9.51,9.0,9.03,28500,6.64126353073214,6.6482543344487,6.29172334490414,6.31269575605382,40767.8446649673,0.0,1.0
2008-10-31,10.15,10.44,9.43,9.43,63900,7.09566577230855,7.2983990800888,6.59232790471622,6.59232790471622,91405.7990909266,0.0,1.0
2008-11-03,10.53,11.05,10.11,10.11,34300,7.36131631353784,7.72483810679897,7.06770255744231,7.06770255744231,49064.4586669606,0.0,1.0
2008-11-04,10.65,10.92,10.05,10.92,18500,7.44520595813656,7.63395765848369,7.02575773514295,7.63395765848369,26463.3377649787,0.0,1.0
2008-11-05,10.13,10.71,10.0,10.53,28800,7.08168416487543,7.48715078043592,6.99080371656015,7.36131631353784,41196.9798719669,0.0,1.0
2008-11-06,9.49,10.12,9.49,10.04,33400,6.63427272701558,7.07469336115887,6.63427272701558,7.01876693142639,47777.0530459616,0.0,1.0
2008-11-07,9.15,9.89,9.05,9.57,16400,6.39658540065254,6.91390487567799,6.32667736348694,6.69019915674806,23459.3913159811,0.0,1.0
2008-11-10,8.73,10.24,8.73,9.34,38100,6.10297164455701,7.1585830057576,6.10297164455701,6.52941067126718,54500.1712889562,0.0,1.0
2008-11-11,8.22,9.0,8.21,8.75,82500,5.74644065501244,6.29172334490414,5.73944985129588,6.11695325199013,118012.181924905,0.0,1.0
2008-11-12,7.7,8.2,7.7,8.14,86900,5.38291886175132,5.73245904757932,5.38291886175132,5.69051422527996,124306.1649609,0.0,1.0
2008-11-13,7.79,8.15,7.01,7.8,161100,5.44583609520036,5.69750502899652,4.90055340530867,5.45282689891692,230445.606158815,0.0,1.0
2008-11-14,7.0,7.9,7.0,7.78,121100,4.89356260159211,5.52273493608252,4.89356260159211,5.4388452914838,173227.578558861,0.0,1.0
2008-11-17,6.73,7.42,6.62,7.01,83700,4.70481090124498,5.18717635768763,4.62791206036282,4.90055340530867,119728.722752904,0.0,1.0
2008-11-18,7.0,7.12,6.5,6.69,131100,4.89356260159211,4.97745224619083,4.5440224157641,4.67684768637874,187532.085458849,0.0,1.0
2008-11-19,6.37,7.0,6.35,6.73,105500,4.45314196744882,4.89356260159211,4.4391603600157,4.70481090124498,150912.547794879,0.0,1.0
2008-11-20,6.49,6.75,6.0,6.41,93900,4.53703161204754,4.7187925086781,4.19448222993609,4.48110518231506,134319.319790892,0.0,1.0
2008-11-21,8.0,8.05,6.35,6.58,78400,5.59264297324812,5.62759699183092,4.4391603600157,4.59994884549658,112147.33409591,0.0,1.0
2008-11-24,7.94,8.48,6.5,8.05,39700,5.55069815094876,5.92820155164301,4.5440224157641,5.62759699183092,56788.8923929544,0.0,1.0
2008-11-25,8.06,8.21,6.77,8.04,21200,5.63458779554748,5.73944985129588,4.73277411611122,5.62060618811436,30325.5546279756,0.0,1.0
2008-11-26,8.47,8.55,7.12,7.87,25700,5.92121074792645,5.97713717765893,4.97745224619083,5.50176252493284,36762.5827329705,0.0,1.0
2008-11-28,8.82,8.82,8.35,8.35,9200,6.16588887800605,6.16588887800605,5.83732110332773,5.83732110332773,13160.1463479894,0.0,1.0
2008-12-01,7.28,8.65,7.27,8.65,29400,5.08930510565579,6.04704521482453,5.08231430193923,6.04704521482453,42055.2502859662,0.0,1.0
2008-12-02,7.99,8.0,7.29,7.42,24300,5.58565216953156,5.59264297324812,5.09629590937235,5.18717635768763,34759.9517669721,0.0,1.0
2008-12-03,9.14,9.14,7.81,7.81,35900,6.38959459693598,6.38959459693598,5.45981770263348,5.45981770263348,51353.1797709587,0.0,1.0
2008-12-04,8.05,8.92,8.03,8.12,54200,5.62759699183092,6.23579691517165,5.6136153843978,5.67653261784684,77530.4273979377,0.0,1.0
2008-12-05,8.3,8.5,7.41,7.46,23400,6.04704521482453,6.19275714771187,5.39862711347588,5.43505509669771,32118.1656660783,0.35,1.0
2008-12-08,8.81,9.05,8.19,8.5,55200,6.41861064368724,6.59346496315205,5.96690365173649,6.19275714771187,75765.9292635692,0.0,1.0
2008-12-09,8.68,9.51,8.4901,8.73,27500,6.32389788731047,6.92860240879293,6.18554440703395,6.36032587053231,37745.7075135535,0.0,1.0
2008-12-10,8.55,8.99,8.49,8.8,11500,6.2291851309337,6.54975138328585,6.1854715510675,6.41132504704288,15784.5685965769,0.0,1.0
2008-12-11,8.75,9.42,8.75,8.78,20800,6.37489706382104,6.86303203899362,6.37489706382104,6.39675385375414,28549.4805920696,0.0,1.0
2008-12-12,9.09,9.43,8.51,8.61,17100,6.62260734972952,6.87031763563799,6.20004274435624,6.2728987107999,23470.9672175187,0.0,1.0
2008-12-15,9.35,9.67,9.23,9.37,20000,6.81203286248306,7.0451719551028,6.72460570275065,6.82660405577179,27451.4236462207,0.0,1.0
2008-12-16,9.83,9.91,9.16,9.54,32800,7.16174150141267,7.2200262745676,6.67360652624008,6.95045919872603,45020.334779802,0.0,1.0
2008-12-17,10.29,10.48,9.68,9.72,31600,7.49687894705354,7.63530528329652,7.05245755174716,7.08159993832463,43373.2493610288,0.0,1.0
2008-12-18,10.98,11.12,10.03,10.03,41300,7.99958511551486,8.101583468536,7.3074534343,7.3074534343,56687.1898294458,0.0,1.0
2008-12-19,11.44,11.48,10.97,11.48,118800,8.33472256115574,8.36386494773321,7.99229951887049,8.36386494773321,163061.456458551,0.0,1.0
2008-12-22,11.5,11.5,10.84,11.44,23100,8.37843614102194,8.37843614102194,7.89758676249372,8.33472256115574,31706.3943113849,0.0,1.0
2008-12-23,11.46,11.99,11.29,11.56,15800,8.34929375444447,8.73543037659592,8.22543861149023,8.42214972088814,21686.6246805144,0.0,1.0
2008-12-24,11.67,11.98,11.5,11.98,13000,8.50229128397618,8.72814477995155,8.37843614102194,8.72814477995155,17843.4253700435,0.0,1.0
2008-12-26,11.44,12.0,11.09,11.96,24400,8.33472256115574,8.74271597324029,8.0797266786029,8.71357358666282,33490.7368483893,0.0,1.0
2008-12-29,11.16,11.46,10.75,11.45,28000,8.13072585511346,8.34929375444447,7.83201639269442,8.34200815780011,38431.993104709,0.0,1.0
2008-12-30,11.48,11.99,11.17,11.27,12400,8.36386494773321,8.73543037659592,8.13801145175783,8.2108674182015,17019.8826606568,0.0,1.0
2008-12-31,11.5,11.78,11.3,11.66,31300,8.37843614102194,8.58243284706421,8.2327242081346,8.49500568733181,42961.4780063354,0.0,1.0
2009-01-02,11.75,11.91,11.5,11.54,16900,8.56057605713111,8.67714560344098,8.37843614102194,8.40757852759941,23196.4529810565,0.0,1.0
2009-01-05,11.94,12.01,11.7,11.72,30400,8.69900239337408,8.75000156988465,8.52414807390928,8.53871926719801,41726.1639422555,0.0,1.0
2009-01-06,11.73,12.2,11.5,12.18,19300,8.54600486384238,8.88842790612762,8.37843614102194,8.87385671283889,26490.623818603,0.0,1.0
2009-01-07,12.84,12.9,12.0,12.5,102600,9.3547060913671,9.39841967123331,8.74271597324029,9.10699580545863,140825.803305112,0.0,1.0
2009-01-08,13.4,13.5,12.7,12.83,74100,9.76269950345165,9.83555546989532,9.25270773834597,9.34742049472274,101707.524609248,0.0,1.0
2009-01-09,13.22,13.48,13.08,13.43,41000,9.63155876385305,9.82098427660659,9.52956041083191,9.78455629338475,56275.4184747525,0.0,1.0
2009-01-12,13.52,13.52,13.05,13.21,60800,9.85012666318405,9.85012666318405,9.50770362089881,9.62427316720868,83452.327884511,0.0,1.0
2009-01-13,13.66,13.96,13.15,13.48,115300,9.95212501620519,10.1706929155362,9.58055958734248,9.82098427660659,158257.457320462,0.0,1.0
2009-01-14,13.38,13.69,13.32,13.43,40500,9.74812831016292,9.97398180613829,9.70441473029672,9.78455629338475,55589.132883597,0.0,1.0
2009-01-15,13.72,13.72,12.93,13.3,88500,9.99583859607139,9.99583859607139,9.42027646116641,9.68984353700798,121472.549634527,0.0,1.0
2009-01-16,13.32,14.1,13.27,13.7,73000,9.70441473029672,10.2726912685573,9.66798674707488,9.98126740278266,100197.696308706,0.0,1.0
2009-01-20,12.94,13.78,12.87,13.09,30600,9.42756205781077,10.0395521759376,9.37656288130021,9.53684600747628,42000.6781787177,0.0,1.0
2009-01-21,13.5,13.94,13.09,13.17,57500,9.83555546989532,10.1561217222475,9.53684600747628,9.59513078063121,78922.8429828846,0.0,1.0
2009-01-22,13.02,13.35,12.41,13.24,26600,9.48584683096571,9.72627152022982,9.04142543565933,9.64612995714178,36510.3934494736,0.0,1.0
2009-01-23,13.07,13.13,12.23,12.23,43600,9.52227481418754,9.56598839405375,8.91028469606072,8.91028469606072,59844.1035487612,0.0,1.0
2009-01-26,13.17,13.38,12.4401,13.13,26700,9.59513078063121,9.74812831016292,9.06335508155887,9.56598839405375,36647.6505677047,0.0,1.0
2009-01-27,13.43,13.45,12.53,13.18,23300,9.78455629338475,9.79912748667349,9.12885259539173,9.60241637727558,31980.9085478472,0.0,1.0
2009-01-28,13.65,13.72,13.3714,13.69,23100,9.94483941956083,9.99583859607139,9.74186269704876,9.97398180613829,31706.3943113849,0.0,1.0
2009-01-29,13.42,13.73,13.42,13.51,42100,9.77727069674039,10.0031241927158,9.77727069674039,9.84284106653969,57785.2467752946,0.0,1.0
2009-01-30,12.2,13.7,12.2,13.6,34200,8.88842790612762,9.98126740278266,8.88842790612762,9.90841143633899,46941.9344350375,0.0,1.0
2009-02-02,13.03,13.26,12.2,12.35,35000,9.49313242761008,9.66070115043052,8.88842790612762,8.99771185579313,48039.9913808862,0.0,1.0
2009-02-03,13.88,13.99,13.11,13.11,58200,10.1124081423813,10.1925497054693,9.55141720076501,9.55141720076501,79883.642810502,0.0,1.0
2009-02-04,13.22,14.0,13.17,13.84,24800,9.63155876385305,10.1998353021137,9.59513078063121,10.0832657558038,34039.7653213137,0.0,1.0
2009-02-05,13.6,14.4,13.16,13.16,91000,9.90841143633899,10.4912591678883,9.58784518398685,9.58784518398685,124903.977590304,0.0,1.0
2009-02-06,13.98,13.99,13.48,13.63,30200,10.1852641088249,10.1925497054693,9.82098427660659,9.93026822627209,41451.6497057934,0.0,1.0
2009-02-09,14.9,14.98,13.73,13.96,36600,10.8555390001067,10.9138237732616,10.0031241927158,10.1706929155362,50236.1052725839,0.0,1.0
2009-02-10,13.68,14.93,13.64,14.87,33300,9.96669620949393,10.8773957900398,9.93755382291646,10.8336822101736,45706.6203709575,0.0,1.0
2009-02-11,14.29,14.87,13.8,13.8,24300,10.4111176048003,10.8336822101736,10.0541233692263,10.0541233692263,33353.4797301582,0.0,1.0
2009-02-12,14.07,14.3,13.89,14.14,12700,10.2508344786242,10.4184032014447,10.1196937390256,10.3018336551348,17431.6540153502,0.0,1.0
2009-02-13,14.45,14.77,13.97,14.31,35100,10.5276871511102,10.7608262437299,10.1779785121806,10.425688798089,48177.2484991173,0.0,1.0
2009-02-17,13.93,14.37,13.51,14.27,27200,10.1488361256031,10.4694023779552,9.84284106653969,10.3965464115116,37333.9361588602,0.0,1.0
2009-02-18,13.58,14.01,12.89,14.01,20500,9.89384024305026,10.207120898758,9.39113407458894,10.207120898758,28137.7092373762,0.0,1.0
2009-02-19,13.49,13.81,13.32,13.71,13000,9.82826987325095,10.0614089658707,9.70441473029672,9.98855299942703,17843.4253700435,0.0,1.0
2009-02-20,13.56,13.82,13.28,13.37,22300,9.87926904976152,10.0686945625151,9.67527234371925,9.74084271351855,30608.3373655361,0.0,1.0
2009-02-23,12.25,13.81,12.09,13.81,39800,8.92485588934946,10.0614089658707,8.80828634303959,10.0614089658707,54628.3330559792,0.0,1.0
2009-02-24,11.7,12.4,11.22,12.4,74700,8.52414807390928,9.03413983901496,8.17443943497967,9.03413983901496,102531.067318634,0.0,1.0
2009-02-25,11.66,12.33,11.25,11.64,36200,8.49500568733181,8.98314066250439,8.19629622491277,8.48043449404308,49687.0767996595,0.0,1.0
2009-02-26,10.51,12.0434,10.5,11.73,42200,7.65716207322962,8.77433546267684,7.64987647658525,8.54600486384238,57922.5038935257,0.0,1.0
2009-02-27,11.86,12.58,10.5,10.5,31200,8.64071762021915,9.16528057861357,7.64987647658525,7.64987647658525,42824.2208881043,0.0,1.0
2009-03-02,10.51,11.69,10.5,11.69,37800,7.65716207322962,8.51686247726491,7.64987647658525,8.51686247726491,51883.1906913571,0.0,1.0
2009-03-03,10.98,11.44,10.57,10.74,106900,7.99958511551486,8.33472256115574,7.70087565309582,7.82473079605005,146727.85938905,0.0,1.0
2009-03-04,11.62,11.78,11.16,11.16,39900,8.46586330075434,8.58243284706421,8.13072585511346,8.13072585511346,54765.5901742104,0.0,1.0
2009-03-05,11.52,11.96,11.36,11.36,32600,8.39300733431067,8.71357358666282,8.2764377880008,8.2764377880008,44745.8205433398,0.0,1.0
2009-03-06,10.99,11.98,10.62,11.63,25500,8.00687071215923,8.72814477995155,7.73730363631765,8.47314889739871,35000.5651489314,0.0,1.0
2009-03-09,10.72,11.89,10.63,10.98,18600,7.81015960276132,8.66257441015225,7.74458923296202,7.99958511551486,25529.8239909853,0.0,1.0
2009-03-10,11.97,11.97,10.97,10.97,58300,8.72085918330719,8.72085918330719,7.99229951887049,7.99229951887049,80020.8999287334,0.0,1.0
2009-03-11,12.73,12.99,11.9701,12.09,48800,9.27456452827907,9.46399004103261,8.72093203927363,8.80828634303959,66981.4736967786,0.0,1.0
2009-03-12,13.31,13.48,12.46,12.7,44600,9.69712913365235,9.82098427660659,9.07785341888116,9.25270773834597,61216.6747310722,0.0,1.0
2009-03-13,12.49,13.49,12.28,13.42,35200,9.09971020881426,9.82826987325095,8.94671267928256,9.77727069674039,48314.5056173485,0.0,1.0
2009-03-16,13.37,14.19,12.7214,12.88,57100,9.74084271351855,10.3382616383566,9.26829891516491,9.38384847794457,78373.8145099602,0.0,1.0
2009-03-17,14.16,14.18,12.865,13.32,31500,10.3164048484235,10.3309760417123,9.37292008297802,9.70441473029672,43235.9922427978,0.0,1.0
2009-03-18,14.01,14.13,13.06,14.13,29600,10.207120898758,10.2945480584904,9.51498921754318,10.2945480584904,40628.1069964068,0.0,1.0
2009-03-19,14.2,14.71,13.77,14.17,24900,10.345547235001,10.7171126638637,10.0322665792932,10.3236904450679,34177.0224395448,0.0,1.0
2009-03-20,13.97,14.9,13.5,13.5,72500,10.1779785121806,10.8555390001067,9.83555546989532,9.83555546989532,99511.4107175498,0.0,1.0
2009-03-23,14.42,14.49,13.53,14.1,44800,10.5058303611771,10.5568295376876,9.85741225982842,10.2726912685573,61491.1889675343,0.0,1.0
2009-03-24,13.4,14.85,13.4,14.15,28700,9.76269950345165,10.8191110168849,9.76269950345165,10.3091192517792,39392.7929323267,0.0,1.0
2009-03-25,13.91,14.61,13.33,13.56,25400,10.1342649323144,10.64425669742,9.71170032694108,9.87926904976152,34863.3080307002,0.0,1.0
2009-03-26,14.43,14.44,13.99,14.08,40900,10.5131159578214,10.5204015544658,10.1925497054693,10.2581200752686,56138.1613565216,0.0,1.0
2009-03-27,13.6,14.49,13.55,14.11,20600,9.90841143633899,10.5568295376876,9.87198345311716,10.2799768652017,28274.9663556073,0.0,1.0
2009-03-30,11.73,13.4,11.43,13.4,45300,8.54600486384238,9.76269950345165,8.32743696451137,9.76269950345165,62177.4745586899,0.0,1.0
2009-03-31,12.02,12.8,11.91,11.92,32700,8.75728716652902,9.32556370478964,8.67714560344098,8.68443120008535,44883.0776615709,0.0,1.0
2009-04-01,11.7,12.23,11.2,11.82,67300,8.52414807390928,8.91028469606072,8.15986824169093,8.61157523364168,92374.0405695327,0.0,1.0
2009-04-02,11.86,13.24,11.27,11.97,84400,8.64071762021915,9.64612995714178,8.2108674182015,8.72085918330719,115845.007787051,0.0,1.0
2009-04-03,12.01,12.66,11.55,11.89,84200,8.75000156988465,9.2235653517685,8.41486412424377,8.66257441015225,115570.493550589,0.0,1.0
2009-04-06,12.35,12.406,11.6,12.14,52200,8.99771185579313,9.03851119700158,8.45129210746561,8.84471432626142,71648.2157166361,0.0,1.0
2009-04-07,12.56,12.93,12.05,12.25,43600,9.15070938532483,9.42027646116641,8.77914395646212,8.92485588934946,59844.1035487612,0.0,1.0
2009-04-08,13.43,13.43,12.61,12.62,37400,9.78455629338475,9.78455629338475,9.18713736854667,9.19442296519103,51334.1622184328,0.0,1.0
2009-04-09,14.24,14.49,13.69,13.7,54100,10.3746896215785,10.5568295376876,9.97398180613829,9.98126740278266,74256.1009630269,0.0,1.0
2009-04-13,13.89,14.5,13.78,13.83,41300,10.1196937390256,10.564115134332,10.0395521759376,10.0759801591594,56687.189829446,0.0,1.0
2009-04-14,13.17,13.93,13.0,13.62,45800,9.59513078063121,10.1488361256031,9.47127563767697,9.92298262962772,62863.7601498455,0.0,1.0
2009-04-15,13.87,13.89,13.11,13.11,35800,10.1051225457369,10.1196937390256,9.55141720076501,9.55141720076501,49138.0483267351,0.0,1.0
2009-04-16,14.38,14.38,13.7,13.71,17800,10.4766879745996,10.4766879745996,9.98126740278266,9.98855299942703,24431.7670451365,0.0,1.0
2009-04-17,14.45,14.47,13.67,14.43,23500,10.5276871511102,10.5422583443989,9.95941061284956,10.5131159578214,32255.4227843093,0.0,1.0
2009-04-20,13.88,14.4,13.26,14.13,29100,10.1124081423813,10.4912591678883,9.66070115043052,10.2945480584904,39941.821405251,0.0,1.0
2009-04-21,14.7,14.7,13.5701,13.78,41600,10.7098270672193,10.7098270672193,9.88662750237233,10.0395521759376,57098.9611841394,0.0,1.0
2009-04-22,14.12,14.95,13.3,14.65,29800,10.2872624618461,10.8919669833285,9.68984353700798,10.6733990839975,40902.6212328688,0.0,1.0
2009-04-23,13.74,14.7,13.45,14.09,27200,10.0104097893601,10.7098270672193,9.79912748667349,10.265405671913,37333.9361588603,0.0,1.0
2009-04-24,14.37,14.54,13.93,13.93,24100,10.4694023779552,10.5932575209095,10.1488361256031,10.1488361256031,33078.9654936961,0.0,1.0
2009-04-27,13.9,14.39,13.9,14.11,38500,10.12697933567,10.483973571244,10.12697933567,10.2799768652017,52843.9905189749,0.0,1.0
2009-04-28,14.1,14.17,13.8,13.8,20700,10.2726912685573,10.3236904450679,10.0541233692263,10.0541233692263,28412.2234738385,0.0,1.0
2009-04-29,14.65,14.75,14.0,14.1,20500,10.6733990839975,10.7462550504412,10.1998353021137,10.2726912685573,28137.7092373763,0.0,1.0
2009-04-30,14.21,14.75,14.12,14.74,23800,10.3528328316454,10.7462550504412,10.2872624618461,10.7389694537968,32667.1941390026,0.0,1.0
2009-05-01,13.23,14.12,12.82,13.98,61400,9.63884436049741,10.2872624618461,9.34013489807837,10.1852641088249,84275.8705938977,0.0,1.0
2009-05-04,13.99,13.9999,12.93,13.58,26100,10.1925497054693,10.1997624461472,9.42027646116641,9.89384024305026,35824.107858318,0.0,1.0
2009-05-05,13.52,14.0,13.5,14.0,35100,9.85012666318405,10.1998353021137,9.83555546989532,10.1998353021137,48177.2484991174,0.0,1.0
2009-05-06,13.61,13.87,13.5,13.66,31300,9.91569703298336,10.1051225457369,9.83555546989532,9.95212501620519,42961.4780063354,0.0,1.0
2009-05-07,12.98,13.85,12.96,13.84,25900,9.45670444438824,10.0905513524482,9.44213325109951,10.0832657558038,35549.5936218558,0.0,1.0
2009-05-08,13.79,13.79,12.95,13.23,18200,10.046837772582,10.046837772582,9.43484765445514,9.63884436049741,24980.7955180608,0.0,1.0
2009-05-11,13.0,13.76,13.0,13.76,32200,9.47127563767697,10.0249809826489,9.47127563767697,10.0249809826489,44196.7920704154,0.0,1.0
2009-05-12,12.52,13.44,12.5,13.13,40300,9.12156699874736,9.79184189002912,9.10699580545863,9.56598839405375,55314.6186471348,0.0,1.0
2009-05-13,12.35,12.7,12.17,12.35,36000,8.99771185579313,9.25270773834597,8.86657111619452,8.99771185579313,49412.5625631973,0.0,1.0
2009-05-14,12.17,12.35,12.04,12.3,59300,8.86657111619452,8.99771185579313,8.77185835981775,8.96128387257129,81393.4711110445,0.0,1.0
2009-05-15,12.15,12.23,12.02,12.23,44200,8.85199992290579,8.91028469606072,8.75728716652902,8.91028469606072,60667.6462581478,0.0,1.0
2009-05-18,12.67,12.68,12.0501,12.23,41300,9.23085094841287,9.23813654505723,8.77921681242856,8.91028469606072,56687.1898294458,0.0,1.0
2009-05-19,13.46,13.58,12.21,12.38,30600,9.80641308331785,9.89384024305026,8.89571350277199,9.01956864572623,42000.6781787177,0.0,1.0
2009-05-20,13.06,13.53,12.6,13.53,44500,9.51498921754318,9.85741225982842,9.1798517719023,9.85741225982842,61079.4176128411,0.0,1.0
2009-05-21,13.25,13.3,12.82,12.85,30900,9.65341555378615,9.68984353700798,9.34013489807837,9.36199168801147,42412.449533411,0.0,1.0
2009-05-22,13.36,13.72,13.29,13.29,31300,9.73355711687418,9.99583859607139,9.68255794036362,9.68255794036362,42961.4780063354,0.0,1.0
2009-05-26,13.5,13.99,13.3,13.3,90900,9.83555546989532,10.1925497054693,9.68984353700798,9.68984353700798,124766.720472073,0.0,1.0
2009-05-27,13.51,13.98,13.11,13.45,64100,9.84284106653969,10.1852641088249,9.55141720076501,9.79912748667349,87981.8127861374,0.0,1.0
2009-05-28,15.0,15.0,13.65,13.65,120600,10.9283949665504,10.9283949665504,9.94483941956083,9.94483941956083,165532.08458671,0.0,1.0
2009-05-29,16.08,16.08,14.6,15.0,312000,11.715239404142,11.715239404142,10.6369711007757,10.9283949665504,428242.208881043,0.0,1.0
2009-06-01,17.27,17.53,15.89,16.0,181300,12.5822254048216,12.7716509175752,11.576813067899,11.656954630987,248847.155352992,0.0,1.0
2009-06-02,16.69,17.0,16.38,16.8,74000,12.1596607994484,12.3855142954237,11.933807303473,12.2398023625364,101570.267491016,0.0,1.0
2009-06-03,17.07,17.68,16.6475,17.31,108300,12.4365134719343,12.8809348672407,12.1286970137098,12.6113677913991,148649.459044285,0.0,1.0
2009-06-04,17.4,17.53,16.69,17.2,56200,12.6769381611984,12.7716509175752,12.1596607994484,12.5312262283111,77138.5004458803,0.0,1.0
2009-06-05,16.91,17.5,16.77,17.5,44200,12.3199439256244,12.7497941276421,12.2179455726033,12.7497941276421,60667.646258148,0.0,1.0
2009-06-08,16.73,17.024,16.51,16.91,36300,12.1888031860258,12.4029997273702,12.0285200598498,12.3199439256244,49824.3339178907,0.0,1.0
2009-06-09,16.71,16.9,16.5,16.9,31300,12.1742319927371,12.3126583289801,12.0212344632054,12.3126583289801,42961.4780063354,0.0,1.0
2009-06-10,16.05,16.83,15.4,16.83,67800,11.6933826142089,12.2616591524695,11.219818832325,12.2616591524695,93060.3261606881,0.0,1.0
2009-06-11,16.8,17.15,16.0501,16.24,36400,12.2398023625364,12.4947982450892,11.6934554701753,11.8318089504519,49961.5910361217,0.0,1.0
2009-06-12,16.81,16.84,16.251,16.75,28500,12.2470879591808,12.2689447491139,11.8398231067607,12.2033743793146,39118.2786958644,0.0,1.0
2009-06-15,16.11,16.81,15.95,16.81,25000,11.7370961940751,12.2470879591808,11.6205266477652,12.2470879591808,34314.2795577759,0.0,1.0
2009-06-16,15.89,16.65,15.75,16.37,37600,11.576813067899,12.1305184128709,11.4748147148779,11.9265217068286,51608.676454895,0.0,1.0
2009-06-17,18.06,18.1,15.76,15.95,128100,13.1577875397266,13.1869299263041,11.4821003115222,11.6205266477652,175826.368454044,0.0,1.0
2009-06-18,19.49,19.64,17.776,17.98,305800,14.1996278598711,14.3089118095366,12.9508765950266,13.0995027665717,419732.267550715,0.0,1.0
2009-06-19,20.25,20.99,19.71,19.72,426900,14.753333204843,15.2924673565261,14.3599109860472,14.3671965826915,585950.637728581,0.0,1.0
2009-06-22,19.68,20.2899,19.37,20.13,393400,14.3380541961141,14.782402735454,14.1122007001387,14.6659060451106,539969.50312116,0.0,1.0
2009-06-23,20.16,22.08,19.81,19.89,415800,14.6877628350437,16.0865973907621,14.4327669524908,14.4910517256458,570715.097604928,0.0,1.0
2009-06-24,19.91,20.7054,19.46,20.64,205100,14.5056229189345,15.0851192760275,14.177771069938,15.0374714739733,281514.349491994,0.0,1.0
2009-06-25,19.8,19.99,19.43,19.85,83600,14.4254813558465,14.5639076920894,14.1559142800049,14.4619093390683,114746.950841202,0.0,1.0
2009-06-26,20.48,20.48,19.11,19.62,355900,14.9209019276634,14.9209019276634,13.9227751873852,14.2943406162479,488498.083784499,0.0,1.0
2009-06-29,19.89,20.0,19.55,20.0,107700,14.4910517256458,14.5711932887338,14.2433414397373,14.5711932887338,147825.916334898,0.0,1.0
2009-06-30,19.83,20.01,19.71,19.93,177800,14.4473381457796,14.5784788853782,14.3599109860472,14.5201941122232,244043.156214902,0.0,1.0
2009-07-01,20.3,20.34,19.49,19.92,144400,14.7897611880648,14.8189035746423,14.1996278598711,14.5129085155789,198199.278725714,0.0,1.0
2009-07-02,20.0,20.13,19.75,20.02,73500,14.5711932887338,14.6659060451106,14.3890533726246,14.5857644820225,100883.981899861,0.0,1.0
2009-07-06,20.26,20.39,19.65,19.91,85200,14.7606188014873,14.8553315578641,14.316197406181,14.5056229189345,116943.064732901,0.0,1.0
2009-07-07,19.56,20.56,19.28,20.32,178400,14.2506270363817,14.9791867008184,14.0466303303394,14.8043323813536,244866.698924288,0.0,1.0
2009-07-08,19.34,19.75,18.88,19.6,122800,14.0903439102056,14.3890533726246,13.7552064645647,14.2797694229591,168551.741187795,0.0,1.0
2009-07-09,19.16,19.59,18.75,19.49,39200,13.959203170607,14.2724838263148,13.6604937081879,14.1996278598711,53804.7903465926,0.0,1.0
2009-07-10,19.3,19.92,19.0,19.1,62000,14.0612015236281,14.5129085155789,13.8426336242971,13.9154895907408,85099.4133032844,0.0,1.0
2009-07-13,19.69,19.82,19.0501,19.44,37100,14.3453397927584,14.4400525491352,13.8791344634854,14.1631998766493,50922.3908637396,0.0,1.0
2009-07-14,19.87,20.0399,19.57,19.62,31800,14.476480532357,14.6002628193448,14.257912633026,14.2943406162479,43647.7635974911,0.0,1.0
2009-07-15,19.95,20.05,19.72,20.0,86600,14.534765305512,14.6076212719556,14.3671965826915,14.5711932887338,118864.664388136,0.0,1.0
2009-07-16,19.95,20.02,19.67,20.01,41900,14.534765305512,14.5857644820225,14.3307685994697,14.5784788853782,57510.7325388323,0.0,1.0
2009-07-17,19.46,20.0,19.37,20.0,46200,14.177771069938,14.5711932887338,14.1122007001387,14.5711932887338,63412.7886227699,0.0,1.0
2009-07-20,19.62,19.71,19.42,19.71,40300,14.2943406162479,14.3599109860472,14.1486286833605,14.3599109860472,55314.6186471346,0.0,1.0
2009-07-21,19.31,19.76,19.2,19.73,31400,14.0684871202725,14.396338969269,13.9883455571845,14.3744821793359,43098.7351245665,0.0,1.0
2009-07-22,19.18,19.4599,18.63,19.27,48200,13.9737743638957,14.1776982139716,13.5730665484555,14.039344733695,66157.9309873921,0.0,1.0
2009-07-23,19.56,19.75,18.97,19.12,49900,14.2506270363817,14.3890533726246,13.820776834364,13.9300607840295,68491.3019973205,0.0,1.0
2009-07-24,19.26,19.66,19.0201,19.34,49800,14.0320591370507,14.3234830028253,13.8572776735523,14.0903439102056,68354.0448790894,0.0,1.0
2009-07-27,19.3,19.55,19.21,19.26,52000,14.0612015236281,14.2433414397373,13.9956311538288,14.0320591370507,71373.701480174,0.0,1.0
2009-07-28,20.01,20.329,19.33,19.33,89900,14.5784788853782,14.8108894183335,14.0830583135612,14.0830583135612,123394.149289762,0.0,1.0
2009-07-29,20.01,20.04,19.74,19.9,69900,14.5784788853782,14.6003356753113,14.3817677759803,14.4983373222901,95942.7256435413,0.0,1.0
2009-07-30,20.57,21.15,20.11,20.33,112500,14.9864722974627,15.409036902836,14.6513348518218,14.8116179779979,154414.258009992,0.0,1.0
2009-07-31,20.3,20.91,20.07,20.68,73800,14.7897611880648,15.2341825833712,14.6221924652444,15.0666138605508,101295.753254555,0.0,1.0
2009-08-03,20.55,20.65,20.01,20.53,151500,14.971901104174,15.0447570706177,14.5784788853782,14.9573299108853,207944.534120122,0.0,1.0
2009-08-04,20.8,21.11,20.39,20.46,100900,15.1540410202832,15.3798945162585,14.8553315578641,14.9063307343747,138492.432295183,0.0,1.0
2009-08-05,19.22,20.829,18.63,20.63,144000,14.0029167504732,15.1751692505518,13.5730665484555,15.0301858773289,197650.250252789,0.0,1.0
2009-08-06,18.26,19.1599,17.34,19.15,205700,13.303499472614,13.9591303146405,12.6332245813322,13.9519175739626,282337.892201379,0.0,1.0
2009-08-07,18.75,19.08,18.25,18.43,65400,13.6604937081879,13.9009183974521,13.2962138759696,13.4273546155682,89766.1553231421,0.0,1.0
2009-08-10,17.75,18.51,17.62,18.51,98200,12.9319340437513,13.4856393887231,12.8372212873745,13.4856393887231,134786.490102943,0.0,1.0
2009-08-11,17.61,17.88,17.14,17.63,40400,12.8299356907301,13.026646800128,12.4875126484449,12.8445068840189,55451.8757653659,0.0,1.0
2009-08-12,17.83,18.2,17.57,17.57,44600,12.9902188169062,13.2597858927478,12.8007933041527,12.8007933041527,61216.6747310722,0.0,1.0
2009-08-13,17.91,18.21,17.63,17.84,88600,13.0485035900611,13.2670714893921,12.8445068840189,12.9975044135506,121609.806752758,0.0,1.0
2009-08-14,17.39,17.9,17.1401,17.9,49100,12.669652564554,13.0412179934168,12.4875855044113,13.0412179934168,67393.2450514721,0.0,1.0
2009-08-17,16.81,17.45,16.59,17.1,65700,12.2470879591808,12.7133661444202,12.0868048330047,12.4583702618674,90177.9266778348,0.0,1.0
2009-08-18,17.06,17.26,16.63,16.86,32300,12.4292278752899,12.5749398081773,12.1159472195822,12.2835159424026,44334.0491886466,0.0,1.0
2009-08-19,17.01,17.8,16.731,16.81,26000,12.3927998920681,12.9683620269731,12.1895317456903,12.2470879591808,35686.850740087,0.0,1.0
2009-08-20,17.11,17.12,16.76,16.96,48500,12.4656558585118,12.4729414551561,12.2106599759589,12.3563719088463,66569.7023420851,0.0,1.0
2009-08-21,17.7,17.79,17.24,17.34,68300,12.8955060605294,12.9610764303287,12.5603686148885,12.6332245813322,93746.6117518439,0.0,1.0
2009-08-24,18.08,18.1,17.54,17.69,85000,13.1723587330154,13.1869299263041,12.7789365142195,12.8882204638851,116668.550496438,0.0,1.0
2009-08-25,18.26,18.39,17.701,17.82,91900,13.303499472614,13.3982122289907,12.8962346201939,12.9829332202618,126139.291654384,0.0,1.0
2009-08-26,18.28,18.55,18.17,18.2,199100,13.3180706659027,13.5147817753006,13.2379291028147,13.2597858927478,273278.922398127,0.0,1.0
2009-08-27,18.24,18.49,18.18,18.2,25500,13.2889282793252,13.4710681954344,13.245214699459,13.2597858927478,35000.5651489315,0.0,1.0
2009-08-28,17.62,18.41,17.26,18.41,25800,12.8372212873745,13.4127834222795,12.5749398081773,13.4127834222795,35412.3365036247,0.0,1.0
2009-08-31,17.58,17.73,16.9,17.51,81700,12.808078900797,12.9173628504625,12.3126583289801,12.7570797242865,112139.065594812,0.0,1.0
2009-09-01,16.75,17.88,16.63,17.5,74000,12.2033743793146,13.026646800128,12.1159472195822,12.7497941276421,101570.267491016,0.0,1.0
2009-09-02,17.19,17.4,16.75,16.75,106000,12.5239406316667,12.6769381611984,12.2033743793146,12.2033743793146,145492.54532497,0.0,1.0
2009-09-03,19.21,19.58,17.36,17.36,190900,13.9956311538288,14.2651982296704,12.6477957746209,12.6477957746209,262023.838703177,0.0,1.0
2009-09-04,19.44,19.47,18.83,19.21,89500,14.1631998766493,14.1850566665824,13.7187784813429,13.9956311538288,122845.120816837,0.0,1.0
2009-09-08,19.89,20.05,19.71,19.9,103600,14.4910517256458,14.6076212719556,14.3599109860472,14.4983373222901,142198.374487423,0.0,1.0
2009-09-09,19.75,19.99,19.56,19.74,75600,14.3890533726246,14.5639076920894,14.2506270363817,14.3817677759803,103766.381382715,0.0,1.0
2009-09-10,19.5,19.98,19.07,19.79,50900,14.2069134565155,14.5566220954451,13.8936328008077,14.4181957592021,69863.8731796316,0.0,1.0
2009-09-11,18.91,19.5,18.79,19.44,43400,13.7770632544978,14.2069134565155,13.6896360947654,14.1631998766493,59569.589312299,0.0,1.0
2009-09-14,18.97,19.0,18.221,18.71,31000,13.820776834364,13.8426336242971,13.2750856457009,13.6313513216105,42549.7066516422,0.0,1.0
2009-09-15,18.21,19.39,18.02,18.96,46100,13.2670714893921,14.1267718934274,13.1286451531492,13.8134912377197,63275.5315045389,0.0,1.0
2009-09-16,17.93,18.18,17.5,18.18,77000,13.0630747833499,13.245214699459,12.7497941276421,13.245214699459,105687.981037949,0.0,1.0
2009-09-17,17.98,17.99,17.7,17.86,47500,13.0995027665717,13.1067883632161,12.8955060605294,13.0120756068393,65197.1311597742,0.0,1.0
2009-09-18,18.31,18.5,17.74,18.0,61500,13.3399274558358,13.4783537920788,12.9246484471069,13.1140739598604,84413.1277121287,0.0,1.0
2009-09-21,18.0,18.32,17.68,18.08,18400,13.1140739598604,13.3472130524802,12.8809348672407,13.1723587330154,25255.3097545231,0.0,1.0
2009-09-22,18.05,18.23,17.95,18.19,26100,13.1505019430823,13.2816426826809,13.0776459766386,13.2525002961034,35824.1078583179,0.0,1.0
2009-09-23,18.05,18.41,17.65,17.99,42300,13.1505019430823,13.4127834222795,12.8590780773076,13.1067883632161,58059.7610117567,0.0,1.0
2009-09-24,17.7,18.23,17.65,18.23,24600,12.8955060605294,13.2816426826809,12.8590780773076,13.2816426826809,33765.2510848515,0.0,1.0
2009-09-25,17.55,17.91,17.4,17.7,40900,12.7862221108639,13.0485035900611,12.6769381611984,12.8955060605294,56138.1613565215,0.0,1.0
2009-09-28,18.5,18.51,17.7,17.7,68500,13.4783537920788,13.4856393887231,12.8955060605294,12.8955060605294,94021.1259883058,0.0,1.0
2009-09-29,19.21,19.38,18.5201,18.68,170500,13.9956311538288,14.1194862967831,13.4929978413339,13.6094945316774,234023.386584032,0.0,1.0
2009-09-30,18.98,19.35,18.8,19.34,84200,13.8280624310084,14.09762950685,13.6969216914098,14.0903439102056,115570.493550589,0.0,1.0
2009-10-01,18.6,19.11,18.43,18.94,102400,13.5512097585224,13.9227751873852,13.4273546155682,13.7989200444309,140551.289068651,0.0,1.0
2009-10-02,18.67,18.969,18.4,18.4,31700,13.602208935033,13.8200482746996,13.4054978256351,13.4054978256351,43510.5064792599,0.0,1.0
2009-10-05,19.06,19.15,18.81,18.86,79000,13.8863472041633,13.9519175739626,13.7042072880541,13.740635271276,108433.123402572,0.0,1.0
2009-10-06,18.76,19.19,18.56,19.15,84500,13.6677793048323,13.9810599605401,13.522067371945,13.9519175739626,115982.264905283,0.0,1.0
2009-10-07,18.96,19.04,18.78,18.78,25100,13.8134912377197,13.8717760108746,13.682350498121,13.682350498121,34451.5366760069,0.0,1.0
2009-10-08,19.11,19.23,18.94,19.1,336200,13.9227751873852,14.0102023471176,13.7989200444309,13.9154895907408,461458.431492969,0.0,1.0
2009-10-09,20.87,21.0,19.08,19.12,230000,15.2050401967937,15.2997529531705,13.9009183974521,13.9300607840295,315691.371931539,0.0,1.0
2009-10-12,19.95,20.79,19.89,20.79,174200,14.534765305512,15.1467554236388,14.4910517256458,15.1467554236388,239101.899958582,0.0,1.0
2009-10-13,20.45,20.45,19.9045,19.99,77500,14.8990451377303,14.8990451377303,14.5016158407801,14.5639076920894,106374.266629105,0.0,1.0
2009-10-14,20.28,20.45,20.0,20.4,62100,14.7751899947761,14.8990451377303,14.5711932887338,14.8626171545085,85236.6704215152,0.0,1.0
2009-10-15,19.53,20.25,19.35,20.2,73200,14.2287702464486,14.753333204843,14.09762950685,14.7169052216211,100472.210545168,0.0,1.0
2009-10-16,19.98,20.11,19.4,19.53,49500,14.5566220954451,14.6513348518218,14.1340574900718,14.2287702464486,67942.2735243962,0.0,1.0
2009-10-19,20.28,20.35,20.0,20.22,64900,14.7751899947761,14.8261891712867,14.5711932887338,14.7314764149099,89079.8697319861,0.0,1.0
2009-10-20,19.77,20.39,19.74,20.35,61200,14.4036245659134,14.8553315578641,14.3817677759803,14.8261891712867,84001.3563574352,0.0,1.0
2009-10-21,20.01,20.72,19.88,19.91,65400,14.5784788853782,15.0957562471282,14.4837661290014,14.5056229189345,89766.1553231416,0.0,1.0
2009-10-22,20.07,20.32,19.59,19.95,51300,14.6221924652444,14.8043323813536,14.2724838263148,14.534765305512,70412.901652556,0.0,1.0
2009-10-23,19.12,20.31,19.1,19.76,48400,13.9300607840295,14.7970467847092,13.9154895907408,14.396338969269,66432.4452238543,0.0,1.0
2009-10-26,19.31,19.71,19.1,19.12,46300,14.0684871202725,14.3599109860472,13.9154895907408,13.9300607840295,63550.0457410009,0.0,1.0
2009-10-27,18.82,19.41,18.72,19.41,34000,13.7114928846985,14.1413430867162,13.6386369182548,14.1413430867162,46667.4201985753,0.0,1.0
2009-10-28,18.26,18.99,18.21,18.75,57100,13.303499472614,13.8353480276527,13.2670714893921,13.6604937081879,78373.81450996,0.0,1.0
2009-10-29,18.73,18.75,18.27,18.37,45400,13.6459225148992,13.6604937081879,13.3107850692583,13.383641035702,62314.7316769211,0.0,1.0
2009-10-30,17.85,18.81,17.73,18.54,59100,13.0047900101949,13.7042072880541,12.9173628504625,13.5074961786562,81118.9568745824,0.0,1.0
2009-11-02,18.18,18.23,17.741,17.87,63200,13.245214699459,13.2816426826809,12.9253770067713,13.0193612034837,86746.4987220577,0.0,1.0
2009-11-03,19.54,19.62,17.84,18.08,84600,14.2360558430929,14.2943406162479,12.9975044135506,13.1723587330154,116119.522023514,0.0,1.0
2009-11-04,18.58,19.955,18.57,19.57,25400,13.5366385652337,14.5384081038342,13.5293529685893,14.257912633026,34863.3080307003,0.0,1.0
2009-11-05,19.36,19.41,18.44,18.79,35400,14.1049151034943,14.1413430867162,13.4346402122126,13.6896360947654,48589.0198538108,0.0,1.0
2009-11-06,18.9,19.34,18.66,19.22,23800,13.7697776578534,14.0903439102056,13.5949233383886,14.0029167504732,32667.1941390028,0.0,1.0
2009-11-09,18.97,19.3,18.86,19.11,47800,13.820776834364,14.0612015236281,13.740635271276,13.9227751873852,65608.9025144676,0.0,1.0
2009-11-10,18.1,19.23,18.045,18.93,62300,13.1869299263041,14.0102023471176,13.1468591447601,13.7916344477865,85511.1846579775,0.0,1.0
2009-11-11,17.79,18.267,17.51,18.2,81000,12.9610764303287,13.308599390265,12.7570797242865,13.2597858927478,111178.265767194,0.0,1.0
2009-11-12,18.82,19.63,18.59,19.35,275100,13.7114928846985,14.3016262128922,13.5439241618781,14.09762950685,377594.332253766,0.0,1.0
2009-11-13,19.43,19.95,18.78,19.05,129100,14.1559142800049,14.534765305512,13.682350498121,13.879061607519,177198.939636355,0.0,1.0
2009-11-16,19.57,19.78,19.29,19.76,78200,14.257912633026,14.4109101625577,14.0539159269838,14.396338969269,107335.066456723,0.0,1.0
2009-11-17,19.3,19.5,19.24,19.5,87000,14.0612015236281,14.2069134565155,14.0174879437619,14.2069134565155,119413.69286106,0.0,1.0
2009-11-18,19.27,20.36,19.2,19.4,1978400,14.039344733695,14.833474767931,13.9883455571845,14.1340574900718,2715494.82708416,0.0,1.0
2009-11-19,18.53,19.27,18.12,18.91,227500,13.5002105820119,14.039344733695,13.2015011195928,13.7770632544978,312259.94397576,0.0,1.0
2009-11-20,18.45,18.88,18.1601,18.36,71100,13.4419258088569,13.7552064645647,13.2307163621367,13.3763554390576,97589.811062315,0.0,1.0
2009-11-23,18.71,19.0,18.43,18.94,65300,13.6313513216105,13.8426336242971,13.4273546155682,13.7989200444309,89628.8982049105,0.0,1.0
2009-11-24,18.5,18.95,18.39,18.95,57200,13.4783537920788,13.8062056410753,13.3982122289907,13.8062056410753,78511.0716281911,0.0,1.0
2009-11-25,18.27,18.74,18.27,18.67,48600,13.3107850692583,13.6532081115436,13.3107850692583,13.602208935033,66706.9594603165,0.0,1.0
2009-11-27,17.46,17.83,17.45,17.65,47200,13.084931573283,13.3622182102884,13.0774373398504,13.227322008502,62981.7584742043,0.5,1.0
2009-11-30,16.88,17.45,16.51,17.45,121500,12.6502660341934,13.0774373398504,12.372979397188,13.0774373398504,162124.653699488,0.0,1.0
2009-12-01,17.79,17.82,17.1,17.1,65700,13.3322412765581,13.3547239768558,12.8151391697101,12.8151391697101,87667.4053337971,0.0,1.0
2009-12-02,17.8,17.81,17.5,17.8,40500,13.3397355099906,13.3472297434232,13.1149085070133,13.3397355099906,54041.5512331629,0.0,1.0
2009-12-03,17.16,17.85,17.1,17.73,69200,12.8601045703056,13.3772066771535,12.8151391697101,13.2872758759626,92337.6628477743,0.0,1.0
2009-12-04,17.7,18.0,17.35,17.53,53900,13.2647931756649,13.4896201786422,13.0024950055246,13.137391207311,71921.965715246,0.0,1.0
2009-12-07,18.16,18.24,17.62,17.85,95100,13.6095279135635,13.6694817810241,13.2048393082042,13.3772066771535,126897.568451204,0.0,1.0
2009-12-08,17.79,18.21,17.55,17.96,43700,13.3322412765581,13.6469990807264,13.1523796741762,13.4596432449119,58311.5009602273,0.0,1.0
2009-12-09,17.09,17.84,17.0,17.75,225600,12.8076449362775,13.369712443721,12.7401968353843,13.3022643428277,301031.455758063,0.0,1.0
2009-12-10,16.9,17.25,16.665,17.1,45600,12.6652545010585,12.9275526711988,12.4891400153929,12.8151391697101,60846.7836106723,0.0,1.0
2009-12-11,16.71,17.0899,16.55,17.06,65900,12.5228640658395,12.8075699939432,12.4029563309183,12.7851622359798,87934.2771917392,0.0,1.0
2009-12-14,16.84,16.93,16.626,16.67,39900,12.6202891004631,12.6877372013563,12.4599125050059,12.4928871321092,53240.935659338,0.0,1.0
2009-12-15,16.73,16.9081,16.665,16.85,44000,12.5378525327047,12.6713248301389,12.4891400153929,12.6277833338956,58711.8087471397,0.0,1.0
2009-12-16,15.91,16.9,15.86,16.9,134100,11.9233253912332,12.6652545010585,11.8858542240703,12.6652545010585,178937.580749806,0.0,1.0
2009-12-17,15.36,16.33,15.35,15.9,146200,11.5111425524414,12.2380831954015,11.5036483190088,11.9158311578006,195083.328155268,0.0,1.0
2009-12-18,16.6,16.64,15.58,15.58,300000,12.4404274980812,12.4704044318115,11.6760156879581,11.6760156879581,400307.786912316,0.0,1.0
2009-12-21,16.94,17.14,16.19,16.72,98400,12.6952314347888,12.8451161034404,12.1331639273454,12.5303582992721,131300.95410724,0.0,1.0
2009-12-22,16.46,16.94,16.335,16.91,32000,12.3355082300251,12.6952314347888,12.2418303121178,12.6727487344911,42699.497270647,0.0,1.0
2009-12-23,16.67,16.75,16.49,16.49,38600,12.4928871321092,12.5528409995698,12.3579909303228,12.3579909303228,51506.2685827182,0.0,1.0
2009-12-24,16.84,16.93,16.6822,16.77,8000,12.6202891004631,12.6877372013563,12.502030096897,12.567829466435,10674.8743176617,0.0,1.0
2009-12-28,16.47,16.94,16.4586,16.94,62000,12.3430024634576,12.6952314347888,12.3344590373445,12.6952314347888,82730.275961879,0.0,1.0
2009-12-29,16.68,16.76,16.45,16.55,20900,12.5003813655418,12.5603352330024,12.3280139965925,12.4029563309183,27888.1091548914,0.0,1.0
2009-12-30,16.75,16.78,16.4402,16.57,44400,12.5528409995698,12.5753236998676,12.3206696478286,12.4179447977834,59245.5524630231,0.0,1.0
2009-12-31,17.0,17.12,16.6,16.67,89900,12.7401968353843,12.8301276365753,12.4404274980812,12.4928871321092,119958.900144724,0.0,1.0
2010-01-04,16.15,16.23,15.09,15.55,207900,12.1031869936151,12.1631408610757,11.3087982497617,11.6535329876604,277413.296330236,0.0,1.0
2010-01-05,16.01,16.15,15.94,16.1,115500,11.998267725559,12.1031869936151,11.9458080915309,12.0657158264522,154118.497961242,0.0,1.0
2010-01-06,16.28,16.53,15.99,16.1,85600,12.2006120282386,12.3879678640531,11.9832792586938,12.0657158264522,114221.155198981,0.0,1.0
2010-01-07,16.22,16.46,15.3,16.35,43700,12.1556466276432,12.3355082300251,11.4661771518459,12.2530716622667,58311.5009602273,0.0,1.0
2010-01-08,16.71,16.82,16.1,16.1,91700,12.5228640658395,12.6053006335979,12.0657158264522,12.0657158264522,122360.746866198,0.0,1.0
2010-01-11,17.38,17.42,16.52,16.73,90500,13.0249777058223,13.0549546395526,12.3804736306205,12.5378525327047,120759.515718549,0.0,1.0
2010-01-12,17.38,17.64,16.9,17.23,67000,13.0249777058223,13.2198277750694,12.6652545010585,12.9125642043336,89402.0724104176,0.0,1.0
2010-01-13,17.7,17.98,17.38,17.38,58800,13.2647931756649,13.4746317117771,13.0249777058223,13.0249777058223,78460.3262348138,0.0,1.0
2010-01-14,17.95,18.13,17.6,17.6,54800,13.4521490114793,13.5870452132658,13.1898508413391,13.1898508413391,73122.8890759834,0.0,1.0
2010-01-15,17.79,18.37,17.22,18.03,95400,13.3322412765581,13.7669068156476,12.9050699709011,13.51210287894,127297.876238116,0.0,1.0
2010-01-19,18.07,18.09,17.15,17.77,50800,13.5420798126703,13.5570682795354,12.852610336873,13.3172528096929,67785.4519171522,0.0,1.0
2010-01-20,17.05,17.86,17.02,17.86,90200,12.7776680025472,13.3847009105861,12.7551853022495,13.3847009105861,120359.207931637,0.0,1.0
2010-01-21,16.57,17.11,16.5375,17.07,70500,12.4179447977834,12.8226334031427,12.3935885391275,12.7926564694124,94072.3299243946,0.0,1.0
2010-01-22,17.28,17.766,16.61,16.61,110400,12.9500353714965,13.3142551163199,12.4479217315137,12.4479217315137,147313.265583733,0.0,1.0
2010-01-25,17.44,17.56,16.85,17.37,96600,13.0699431064178,13.1598739076087,12.6277833338956,13.0174834723897,128899.107385766,0.0,1.0
2010-01-26,17.28,17.73,17.26,17.34,39800,12.9500353714965,13.2872758759626,12.9350469046314,12.995000772092,53107.4997303675,0.0,1.0
2010-01-27,18.03,18.06,17.16,17.16,60600,13.51210287894,13.5345855792377,12.8601045703056,12.8601045703056,80862.1729562878,0.0,1.0
2010-01-28,17.49,18.0,17.44,18.0,47200,13.1074142735807,13.4896201786422,13.0699431064178,13.4896201786422,62981.7584742045,0.0,1.0
2010-01-29,16.76,17.74,16.76,17.59,88700,12.5603352330024,13.2947701093952,12.5603352330024,13.1823566079065,118357.668997075,0.0,1.0
2010-02-01,16.77,17.09,16.64,16.79,86000,12.567829466435,12.8076449362775,12.4704044318115,12.5828179333002,114754.898914864,0.0,1.0
2010-02-02,16.43,16.83,16.2,16.77,78700,12.3130255297273,12.6127948670305,12.140658160778,12.567829466435,105014.076099998,0.0,1.0
2010-02-03,16.24,16.44,16.03,16.32,49300,12.1706350945083,12.3205197631599,12.0132561924242,12.2305889619689,65783.9129825908,0.0,1.0
2010-02-04,16.25,16.98,15.94,16.19,168700,12.1781293279409,12.7252083685192,11.9458080915309,12.1331639273454,225106.412173693,0.0,1.0
2010-02-05,16.36,16.56,16.2,16.36,48000,12.2605658956993,12.4104505643508,12.140658160778,12.2605658956993,64049.2459059705,0.0,1.0
2010-02-08,16.28,16.74,16.0,16.43,40500,12.2006120282386,12.5453467661373,11.9907734921264,12.3130255297273,54041.5512331629,0.0,1.0
2010-02-09,16.35,16.49,16.09,16.49,29000,12.2530716622667,12.3579909303228,12.0582215930196,12.3579909303228,38696.4194015239,0.0,1.0
2010-02-10,16.38,16.77,16.09,16.35,23800,12.2755543625644,12.567829466435,12.0582215930196,12.2530716622667,31757.7510950439,0.0,1.0
2010-02-11,16.64,16.73,16.0501,16.28,37800,12.4704044318115,12.5378525327047,12.0283196016236,12.2006120282386,50438.7811509518,0.0,1.0
2010-02-12,16.67,16.74,16.46,16.46,25900,12.4928871321092,12.5453467661373,12.3355082300251,12.3355082300251,34559.9056034301,0.0,1.0
2010-02-16,17.01,17.01,16.49,16.8,16200,12.7476910688169,12.7476910688169,12.3579909303228,12.5903121667327,21616.6204932651,0.0,1.0
2010-02-17,17.58,17.58,16.77,17.1,28200,13.1748623744739,13.1748623744739,12.567829466435,12.8151391697101,37628.9319697578,0.0,1.0
2010-02-18,17.94,17.95,17.26,17.52,47900,13.4446547780468,13.4521490114793,12.9350469046314,13.1298969738784,63915.8099769997,0.0,1.0
2010-02-19,17.78,17.96,17.41,17.96,44900,13.3247470431255,13.4596432449119,13.0474604061201,13.4596432449119,59912.7321078767,0.0,1.0
2010-02-22,17.89,17.95,17.62,17.81,25000,13.4071836108839,13.4521490114793,13.2048393082042,13.3472297434232,33358.982242693,0.0,1.0
2010-02-23,17.99,18.1,17.3,17.91,39900,13.4821259452096,13.564562512968,12.9650238383617,13.422172077749,53240.9356593383,0.0,1.0
2010-02-24,18.1,18.13,17.72,18.0499,51900,13.564562512968,13.5870452132658,13.27978164253,13.5270164034708,69253.2471358309,0.0,1.0
2010-02-25,18.06,18.14,17.59,17.86,34300,13.5345855792377,13.5945394466983,13.1823566079065,13.3847009105861,45768.5236369749,0.0,1.0
2010-02-26,17.69,18.02,17.69,18.02,59000,13.2572989422323,13.5046086455074,13.2572989422323,13.5046086455074,78727.1980927555,0.0,1.0
2010-03-01,18.12,18.18,17.35,17.77,65200,13.5795509798332,13.6245163804286,13.0024950055246,13.3172528096929,87000.2256889433,0.0,1.0
2010-03-02,18.5,18.5,17.965,18.09,32800,13.8643318502712,13.8643318502712,13.4633903616282,13.5570682795354,43766.9847024132,0.0,1.0
2010-03-03,18.25,18.58,18.05,18.58,61400,13.6769760144567,13.9242857177318,13.5270913458051,13.9242857177318,81929.6603880542,0.0,1.0
2010-03-04,17.74,18.24,17.53,18.23,23500,13.2947701093952,13.6694817810241,13.137391207311,13.6619875475915,31357.4433081314,0.0,1.0
2010-03-05,18.33,18.36,17.52,17.7,41100,13.7369298819173,13.7594125822151,13.1298969738784,13.2647931756649,54842.1668069875,0.0,1.0
2010-03-08,18.44,18.5,18.07,18.28,33100,13.8193664496757,13.8643318502712,13.5420798126703,13.6994587147544,44167.2924893256,0.0,1.0
2010-03-09,18.51,18.74,18.18,18.19,29000,13.8718260837038,14.0441934526531,13.6245163804286,13.6320106138612,38696.4194015238,0.0,1.0
2010-03-10,18.71,18.76,18.53,18.53,26200,14.0217107523553,14.0591819195182,13.8868145505689,13.8868145505689,34960.2133903424,0.0,1.0
2010-03-11,19.2,19.25,18.56,18.56,46700,14.3889281905517,14.4263993577146,13.9092972508666,13.9092972508666,62314.5788293507,0.0,1.0
2010-03-12,19.05,19.16,18.59,19.16,29600,14.276514689063,14.3589512568214,13.9317799511644,14.3589512568214,39497.0349753486,0.0,1.0
2010-03-15,18.2,19.0,18.09,19.0,65800,13.6395048472938,14.2390435219001,13.5570682795354,14.2390435219001,87800.8412627682,0.0,1.0
2010-03-16,18.2,18.36,18.03,18.2501,47000,13.6395048472938,13.7594125822151,13.51210287894,13.677050956791,62714.886616263,0.0,1.0
2010-03-17,18.0,18.7,17.95,18.17,108900,13.4896201786422,14.0142165189228,13.4521490114793,13.6170221469961,145311.726649171,0.0,1.0
2010-03-18,17.97,18.24,17.85,18.24,15900,13.4671374783445,13.6694817810241,13.3772066771535,13.6694817810241,21216.3127063528,0.0,1.0
2010-03-19,18.0,18.1,17.65,18.1,70900,13.4896201786422,13.564562512968,13.227322008502,13.564562512968,94606.0736402777,0.0,1.0
2010-03-22,17.99,18.03,17.71,17.83,26400,13.4821259452096,13.51210287894,13.2722874090974,13.3622182102884,35227.085248284,0.0,1.0
2010-03-23,18.13,18.17,17.79,17.94,33000,13.5870452132658,13.6170221469961,13.3322412765581,13.4446547780468,44033.8565603547,0.0,1.0
2010-03-24,18.5,18.55,18.08,18.18,35700,13.8643318502712,13.9018030174341,13.5495740461029,13.6245163804286,47636.6266425656,0.0,1.0
2010-03-25,18.22,18.88,18.22,18.455,23700,13.654493314159,14.1491127207092,13.654493314159,13.8306077998246,31624.3151660729,0.0,1.0
2010-03-26,18.12,18.36,17.81,18.22,46000,13.5795509798332,13.7594125822151,13.3472297434232,13.654493314159,61380.5273265551,0.0,1.0
2010-03-29,18.46,18.53,18.05,18.09,30400,13.8343549165409,13.8868145505689,13.5270913458051,13.5570682795354,40564.5224071147,0.0,1.0
2010-03-30,18.72,19.0,18.39,18.39,33900,14.0292049857879,14.2390435219001,13.7818952825128,13.7818952825128,45234.7799210918,0.0,1.0
2010-03-31,18.24,18.8,18.12,18.72,104500,13.6694817810241,14.0891588532485,13.5795509798332,14.0292049857879,139440.545774457,0.0,1.0
2010-04-01,18.27,18.62,17.5,18.39,51100,13.6919644813219,13.9542626514621,13.1149085070133,13.7818952825128,68185.7597040644,0.0,1.0
2010-04-05,18.51,18.51,18.12,18.38,70600,13.8718260837038,13.8718260837038,13.5795509798332,13.7744010490802,94205.7658533649,0.0,1.0
2010-04-06,18.18,18.48,17.64,18.36,20900,13.6245163804286,13.849343383406,13.2198277750694,13.7594125822151,27888.1091548915,0.0,1.0
2010-04-07,18.18,18.31,17.97,18.11,45600,13.6245163804286,13.7219414150522,13.4671374783445,13.5720567464006,60846.7836106723,0.0,1.0
2010-04-08,18.4,18.52,17.83,18.17,29000,13.7893895159454,13.8793203171363,13.3622182102884,13.6170221469961,38696.4194015239,0.0,1.0
2010-04-09,18.47,18.52,18.25,18.34,26700,13.8418491499734,13.8793203171363,13.6769760144567,13.7444241153499,35627.3930351963,0.0,1.0
2010-04-12,18.45,18.57,18.08,18.44,50700,13.8268606831083,13.9167914842992,13.5495740461029,13.8193664496757,67652.0159881814,0.0,1.0
2010-04-13,18.58,18.58,18.21,18.47,38000,13.9242857177318,13.9242857177318,13.6469990807264,13.8418491499734,50705.6530088935,0.0,1.0
2010-04-14,18.7,18.779,18.39,18.61,46100,14.0142165189228,14.0734209630401,13.7818952825128,13.9467684180295,61513.9632555258,0.0,1.0
2010-04-15,18.43,18.78,18.32,18.68,32200,13.8118722162431,14.0741703863834,13.7294356484848,13.9992280520576,42966.3691285887,0.0,1.0
2010-04-16,18.45,18.65,18.29,18.44,52900,13.8268606831083,13.9767453517599,13.706952948187,13.8193664496757,70587.6064255384,0.0,1.0
2010-04-19,17.99,18.43,17.82,18.33,80800,13.4821259452096,13.8118722162431,13.3547239768558,13.7369298819173,107816.230608384,0.0,1.0
2010-04-20,17.92,18.07,17.75,17.97,46400,13.4296663111816,13.5420798126703,13.3022643428277,13.4671374783445,61914.2710424383,0.0,1.0
2010-04-21,17.93,18.17,17.85,18.01,49700,13.4371605446142,13.6170221469961,13.3772066771535,13.4971144120748,66317.6566984737,0.0,1.0
2010-04-22,18.61,18.69,17.7,17.77,78100,13.9467684180295,14.0067222854902,13.2647931756649,13.3172528096929,104213.460526173,0.0,1.0
2010-04-23,18.6,18.75,18.3355,18.48,44200,13.939274184597,14.0516876860856,13.7410517103052,13.849343383406,58978.6806050812,0.0,1.0
2010-04-26,18.4,18.64,18.35,18.52,21900,13.7893895159454,13.9692511183273,13.7519183487825,13.8793203171363,29222.4684445991,0.0,1.0
2010-04-27,18.34,18.55,18.34,18.37,52700,13.7444241153499,13.9018030174341,13.7444241153499,13.7669068156476,70320.734567597,0.0,1.0
2010-04-28,18.27,18.44,18.16,18.39,80600,13.6919644813219,13.8193664496757,13.6095279135635,13.7818952825128,107549.358750442,0.0,1.0
2010-04-29,18.27,18.38,18.09,18.21,57700,13.6919644813219,13.7744010490802,13.5570682795354,13.6469990807264,76992.5310161353,0.0,1.0
2010-04-30,17.34,18.35,17.28,18.35,60400,12.995000772092,13.7519183487825,12.9500353714965,13.7519183487825,80595.3010983465,0.0,1.0
2010-05-03,17.78,17.84,17.25,17.36,76600,13.3247470431255,13.369712443721,12.9275526711988,13.0099892389572,102211.921591611,0.0,1.0
2010-05-04,17.76,17.97,17.41,17.56,41600,13.3097585762603,13.4671374783445,13.0474604061201,13.1598739076087,55509.3464518414,0.0,1.0
2010-05-05,17.63,17.75,17.33,17.73,26900,13.2123335416368,13.3022643428277,12.9875065386594,13.2872758759626,35894.2648931377,0.0,1.0
2010-05-06,16.76,17.96,16.5,17.8,68900,12.5603352330024,13.4596432449119,12.3654851637554,13.3397355099906,91937.3550608623,0.0,1.0
2010-05-07,16.22,17.4,15.96,16.58,73100,12.1556466276432,13.0399661726875,11.9607965583961,12.425439031216,97541.6640776342,0.0,1.0
2010-05-10,16.99,17.46,16.49,16.73,38300,12.7327026019517,13.084931573283,12.3579909303228,12.5378525327047,51105.9607958059,0.0,1.0
2010-05-11,17.07,17.43,16.65,17.21,33300,12.7926564694124,13.0624488729852,12.4778986652441,12.8975757374685,44434.1643472671,0.0,1.0
2010-05-12,17.42,17.5,16.73,16.75,45200,13.0549546395526,13.1149085070133,12.5378525327047,12.5528409995698,60313.0398947893,0.0,1.0
2010-05-13,17.56,17.76,17.42,17.42,32900,13.1598739076087,13.3097585762603,13.0549546395526,13.0549546395526,43900.4206313842,0.0,1.0
2010-05-14,17.5,17.58,17.13,17.49,27200,13.1149085070133,13.1748623744739,12.8376218700078,13.1074142735807,36294.57268005,0.0,1.0
2010-05-17,17.54,17.65,17.065,17.65,30800,13.1448854407436,13.227322008502,12.7889093526961,13.227322008502,41098.2661229978,0.0,1.0
2010-05-18,17.35,17.71,17.13,17.71,27300,13.0024950055246,13.2722874090974,12.8376218700078,13.2722874090974,36428.0086090208,0.0,1.0
2010-05-19,17.39,17.57,17.2,17.25,20000,13.0324719392549,13.1673681410413,12.8900815040359,12.9275526711988,26687.1857941545,0.0,1.0
2010-05-20,16.49,17.386,16.11,17.0,45300,12.3579909303228,13.0294742458819,12.0732100598848,12.7401968353843,60446.4758237598,0.0,1.0
2010-05-21,16.65,16.74,16.18,16.28,31400,12.4778986652441,12.5453467661373,12.1256696939128,12.2006120282386,41898.8816968223,0.0,1.0
2010-05-24,15.75,16.78,15.74,16.63,52600,11.8034176563119,12.5753236998676,11.7959234228794,12.4629101983789,70187.2986386265,0.0,1.0
2010-05-25,15.86,15.9,15.25,15.49,38400,11.8858542240703,11.9158311578006,11.428705984683,11.6085675870649,51239.3967247766,0.0,1.0
2010-05-26,15.62,16.1,15.54,16.02,42700,11.7059926216884,12.0657158264522,11.6460387542278,12.0057619589916,56977.1416705198,0.0,1.0
2010-05-27,16.0,16.23,15.67,15.95,47100,11.9907734921264,12.1631408610757,11.7434637888513,11.9533023249635,62848.3225452338,0.0,1.0
2010-05-28,15.97,16.24,15.69,15.91,47600,11.9682907918287,12.1706350945083,11.7584522557165,11.9233253912332,63515.5021900875,0.0,1.0
2010-06-01,15.75,16.76,15.6,15.96,71700,11.8034176563119,12.5603352330024,11.6910041548233,11.9607965583961,95673.5610720441,0.0,1.0
2010-06-02,18.2,18.2,15.79,16.25,236100,13.6395048472938,13.6395048472938,11.8333945900423,12.1781293279409,315042.228299993,0.0,1.0
2010-06-03,18.87,18.97,18.04,18.08,130800,14.1416184872766,14.2165608216024,13.5195971123725,13.5495740461029,174534.19509377,0.0,1.0
2010-06-04,18.63,18.9598,17.9515,18.38,88800,13.9617568848947,14.2089167035012,13.4532731464942,13.7744010490802,118491.104926046,0.0,1.0
2010-06-07,18.93,19.3,18.57,18.81,105700,14.1865838878721,14.4638705248775,13.9167914842992,14.0966530866811,141041.776922106,0.0,1.0
2010-06-08,18.94,19.025,18.75,18.94,124500,14.1940781213047,14.2577791054816,14.0516876860856,14.1940781213047,166127.731568611,0.0,1.0
2010-06-09,18.44,19.0,18.41,19.0,118300,13.8193664496757,14.2390435219001,13.796883749378,14.2390435219001,157854.703972424,0.0,1.0
2010-06-10,18.4,18.86,18.38,18.81,125800,13.7893895159454,14.134124253844,13.7744010490802,14.0966530866811,167862.398645231,0.0,1.0
2010-06-11,18.13,18.34,17.95,18.3,92900,13.5870452132658,13.7444241153499,13.4521490114793,13.7144471816196,123961.978013847,0.0,1.0
2010-06-14,18.27,18.96,18.27,18.34,84200,13.6919644813219,14.2090665881698,13.6919644813219,13.7444241153499,112353.05219339,0.0,1.0
2010-06-15,18.82,18.92,18.37,18.53,75800,14.1041473201137,14.1790896544395,13.7669068156476,13.8868145505689,101144.434159845,0.0,1.0
2010-06-16,19.64,19.78,18.83,18.83,112000,14.7186744615852,14.8235937296413,14.1116415535463,14.1116415535463,149448.240447265,0.0,1.0
2010-06-17,19.45,19.8,19.14,19.58,44300,14.5762840263662,14.8385821965064,14.3439627899562,14.6737090609897,59112.116534052,0.0,1.0
2010-06-18,19.52,19.85,19.14,19.57,58600,14.6287436603942,14.8760533636693,14.3439627899562,14.6662148275571,78193.4543768727,0.0,1.0
2010-06-21,19.26,19.7,19.08,19.7,29900,14.4338935911472,14.7636398621807,14.2989973893608,14.7636398621807,39897.3427622609,0.0,1.0
2010-06-22,18.99,19.65,18.96,19.26,37900,14.2315492884675,14.7261686950178,14.2090665881698,14.4338935911472,50572.2170799228,0.0,1.0
2010-06-23,19.05,19.25,18.75,18.93,26200,14.276514689063,14.4263993577146,14.0516876860856,14.1865838878721,34960.2133903424,0.0,1.0
2010-06-24,19.12,19.24,18.95,18.95,35400,14.3289743230911,14.418905124282,14.2015723547372,14.2015723547372,47236.3188556533,0.0,1.0
2010-06-25,19.3,19.3,19.01,19.2,156500,14.4638705248775,14.4638705248775,14.2465377553327,14.3889281905517,208827.228839259,0.0,1.0
2010-06-28,18.95,19.37,18.84,19.31,92800,14.2015723547372,14.5163301589056,14.1191357869789,14.4713647583101,123828.542084877,0.0,1.0
2010-06-29,18.29,18.98,18.05,18.74,127500,13.706952948187,14.224055055035,13.5270913458051,14.0441934526531,170130.809437735,0.0,1.0
2010-06-30,17.96,18.66,17.86,18.29,142100,13.4596432449119,13.9842395851924,13.3847009105861,13.706952948187,189612.455067467,0.0,1.0
2010-07-01,18.95,19.04,17.83,18.08,83800,14.2015723547372,14.2690204556304,13.3622182102884,13.5495740461029,111819.308477507,0.0,1.0
2010-07-02,19.01,19.25,18.85,19.0,59300,14.2465377553327,14.4263993577146,14.1266300204114,14.2390435219001,79127.505879668,0.0,1.0
2010-07-06,18.62,19.39,18.48,19.18,46700,13.9542626514621,14.5313186257707,13.849343383406,14.3739397236865,62314.5788293508,0.0,1.0
2010-07-07,18.58,18.74,18.37,18.74,51600,13.9242857177318,14.0441934526531,13.7669068156476,14.0441934526531,68852.9393489185,0.0,1.0
2010-07-08,18.61,18.67,18.18,18.67,64900,13.9467684180295,13.991733818625,13.6245163804286,13.991733818625,86599.9179020315,0.0,1.0
2010-07-09,18.78,18.86,18.37,18.52,54200,14.0741703863834,14.134124253844,13.7669068156476,13.8793203171363,72322.2735021585,0.0,1.0
2010-07-12,19.0,19.1,18.44,18.67,102900,14.2390435219001,14.3139858562259,13.8193664496757,13.991733818625,137305.570910925,0.0,1.0
2010-07-13,19.95,19.98,19.05,19.21,91000,14.9509956979951,14.9734783982929,14.276514689063,14.3964224239843,121426.695363403,0.0,1.0
2010-07-14,20.07,20.11,19.631,19.84,88600,15.0409264991861,15.0709034329164,14.7119296514959,14.8685591302368,118224.233068104,0.0,1.0
2010-07-15,19.94,20.19,19.78,20.11,41900,14.9435014645626,15.130857300377,14.8235937296413,15.0709034329164,55909.6542387534,0.0,1.0
2010-07-16,19.6,20.0,19.445,19.8,145500,14.6886975278549,14.988466865158,14.5725369096499,14.8385821965064,194149.276652473,0.0,1.0
2010-07-19,19.74,19.93,19.48,19.58,51800,14.793616795911,14.93600723113,14.5987667266639,14.6737090609897,69119.8112068599,0.0,1.0
2010-07-20,20.09,20.1,19.49,19.49,43400,15.0559149660512,15.0634091994838,14.6062609600965,14.6062609600965,57911.1931733153,0.0,1.0
2010-07-21,19.73,20.19,19.72,20.19,43900,14.7861225624784,15.130857300377,14.7786283290458,15.130857300377,58578.372818169,0.0,1.0
2010-07-22,20.93,20.95,19.82,20.03,128800,15.6854305743879,15.700419041253,14.8535706633716,15.0109495654558,171865.476514354,0.0,1.0
2010-07-23,21.3,21.33,20.55,20.66,106000,15.9627172113933,15.985199911691,15.4006497039499,15.4830862717082,141442.084709019,0.0,1.0
2010-07-26,21.45,21.49,21.041,21.3,63200,16.075130712882,16.1051076466123,15.7686165654895,15.9627172113933,84331.507109528,0.0,1.0
2010-07-27,21.57,21.66,21.25,21.49,62900,16.1650615140729,16.2325096149661,15.9252460442304,16.1051076466123,83931.1993226159,0.0,1.0
2010-07-28,21.26,21.5,21.04,21.5,39000,15.932740277663,16.1126018800449,15.7678671421462,16.1126018800449,52040.0122986011,0.0,1.0
2010-07-29,21.03,21.48,20.83,21.48,49700,15.7603729087137,16.0976134131797,15.6104882400621,16.0976134131797,66317.6566984737,0.0,1.0
2010-07-30,21.12,21.26,20.4001,20.69,46700,15.8278210096069,15.932740277663,15.2883111447955,15.505568972006,62314.5788293505,0.0,1.0
2010-08-02,21.17,21.49,20.72,21.49,47100,15.8652921767698,16.1051076466123,15.5280516723037,16.1051076466123,62848.3225452336,0.0,1.0
2010-08-03,20.71,21.3,20.7,21.03,47500,15.5205574388711,15.9627172113933,15.5130632054386,15.7603729087137,63382.066261117,0.0,1.0
2010-08-04,21.02,21.1,20.75,20.78,14800,15.7528786752811,15.8128325427417,15.5505343726015,15.5730170728992,19748.5174876743,0.0,1.0
2010-08-05,20.43,21.04,20.43,20.83,46300,15.3107189027589,15.7678671421462,15.3107189027589,15.6104882400621,61780.8351134677,0.0,1.0
2010-08-06,20.51,20.61,20.17,20.29,26100,15.3706727702196,15.4456151045453,15.1158688335119,15.2057996347028,34826.7774613715,0.0,1.0
2010-08-09,20.91,21.0,20.25,20.61,42400,15.6704421075227,15.7378902084159,15.1758227009725,15.4456151045453,56576.8338836075,0.0,1.0
2010-08-10,21.05,21.25,20.67,20.67,50700,15.7753613755788,15.9252460442304,15.4905805051408,15.4905805051408,67652.0159881816,0.0,1.0
2010-08-11,20.94,21.12,20.63,20.63,81000,15.6929248078205,15.8278210096069,15.4606035714105,15.4606035714105,108083.102466325,0.0,1.0
2010-08-12,21.25,21.36,20.69,20.69,53800,15.9252460442304,16.0076826119888,15.505568972006,15.505568972006,71788.5297862755,0.0,1.0
2010-08-13,21.08,21.63,20.8,21.33,65500,15.7978440758766,16.2100269146684,15.5880055397643,15.985199911691,87400.5334758556,0.0,1.0
2010-08-16,21.29,21.37,20.63,21.05,55600,15.9552229779607,16.0151768454214,15.4606035714105,15.7753613755788,74190.3765077495,0.0,1.0
2010-08-17,20.98,21.43,20.9,21.42,82100,15.7229017415508,16.0601422460168,15.6629478740901,16.0526480125842,109550.897685004,0.0,1.0
2010-08-18,20.78,21.0,20.595,21.0,37000,15.5730170728992,15.7378902084159,15.4343737543965,15.7378902084159,49371.2937191857,0.0,1.0
2010-08-19,20.09,20.74,20.03,20.63,41500,15.0559149660512,15.5430401391689,15.0109495654558,15.4606035714105,55375.9105228706,0.0,1.0
2010-08-20,19.87,20.262,19.23,20.0,81500,14.8910418305345,15.1848157810916,14.4114108908494,14.988466865158,108750.282111179,0.0,1.0
2010-08-23,19.55,19.92,19.29,19.92,47200,14.651226360692,14.9285129976974,14.4563762914449,14.9285129976974,62981.7584742044,0.0,1.0
2010-08-24,19.48,19.63,19.0,19.36,42700,14.5987667266639,14.7111802281526,14.2390435219001,14.508835925473,56977.1416705198,0.0,1.0
2010-08-25,19.43,19.5,19.11,19.4,38500,14.561295559501,14.6137551935291,14.3214800896585,14.5388128592033,51372.8326537474,0.0,1.0
2010-08-26,19.2,19.62,19.125,19.44,35600,14.3889281905517,14.70368599472,14.3327214398074,14.5687897929336,47503.1907135949,0.0,1.0
2010-08-27,20.18,20.25,19.28,19.44,32600,15.1233630669444,15.1758227009725,14.4488820580123,14.5687897929336,43500.1128444719,0.0,1.0
2010-08-30,19.65,20.17,19.63,20.17,31300,14.7261686950178,15.1158688335119,14.7111802281526,15.1158688335119,41765.4457678516,0.0,1.0
2010-08-31,19.63,19.88,19.3,19.7,41000,14.7111802281526,14.8985360639671,14.4638705248775,14.7636398621807,54708.7308780166,0.0,1.0
2010-09-01,19.14,19.99,19.08,19.7,119400,14.3439627899562,14.9809726317254,14.2989973893608,14.7636398621807,159322.499191102,0.0,1.0
2010-09-02,19.75,19.82,18.75,19.08,53600,14.8011110293436,14.8535706633716,14.0516876860856,14.2989973893608,71521.6579283337,0.0,1.0
2010-09-03,19.68,19.89,19.44,19.89,20300,14.7486513953155,14.9060302973997,14.5687897929336,14.9060302973997,27087.4935810668,0.0,1.0
2010-09-07,19.47,19.71,19.3211,19.71,43400,14.5912724932313,14.7711340956132,14.4796833574202,14.7711340956132,57911.1931733153,0.0,1.0
2010-09-08,19.33,19.71,19.24,19.58,25100,14.4863532251752,14.7711340956132,14.418905124282,14.6737090609897,33492.4181716639,0.0,1.0
2010-09-09,20.08,20.15,19.51,19.51,65600,15.0484207326187,15.1008803666467,14.6212494269617,14.6212494269617,87533.9694048263,0.0,1.0
2010-09-10,20.22,20.44,20.04,20.04,40400,15.1533400006748,15.3182131361915,15.0184437988883,15.0184437988883,53908.1153041919,0.0,1.0
2010-09-13,20.97,20.99,20.22,20.45,77200,15.7154075081182,15.7303959749833,15.1533400006748,15.3257073696241,103012.537165436,0.0,1.0
2010-09-14,20.9,21.16,20.88,20.96,79400,15.6629478740901,15.8577979433372,15.647959407225,15.7079132746856,105948.127602793,0.0,1.0
2010-09-15,21.41,21.5196,20.88,20.88,69100,16.0451537791517,16.1272905775727,15.647959407225,15.647959407225,92204.2269188034,0.0,1.0
2010-09-16,21.05,21.62,20.86,21.44,58600,15.7753613755788,16.2025326812358,15.6329709403598,16.0676364794494,78193.4543768727,0.0,1.0
2010-09-17,21.37,21.44,20.969,21.28,77000,16.0151768454214,16.0676364794494,15.7146580847749,15.9477287445281,102745.665307494,0.0,1.0
2010-09-20,21.98,22.0,20.65,21.35,53800,16.4723250848087,16.4873135516738,15.4755920382757,16.0001883785562,71788.5297862754,0.0,1.0
2010-09-21,21.75,22.07,21.55,21.9,45700,16.2999577158594,16.5397731857019,16.1500730472078,16.412371217348,60980.2195396427,0.0,1.0
2010-09-22,21.19,21.73,20.97,21.61,26500,15.8802806436349,16.2849692489942,15.7154075081182,16.1950384478032,35360.5211772547,0.0,1.0
2010-09-23,21.01,21.36,20.87,21.0,28100,15.7453844418485,16.0076826119888,15.6404651737924,15.7378902084159,37495.496040787,0.0,1.0
2010-09-24,21.59,21.59,21.08,21.21,29700,16.1800499809381,16.1800499809381,15.7978440758766,15.8952691105001,39630.4709043193,0.0,1.0
2010-09-27,21.89,22.04,21.58,21.66,164400,16.4048769839155,16.5172904854041,16.1725557475055,16.2325096149661,219368.667227949,0.0,1.0
2010-09-28,22.36,22.41,21.66,22.0,69700,16.7571059552467,16.7945771224096,16.2325096149661,16.4873135516738,93004.8424926281,0.0,1.0
2010-09-29,21.96,22.64,21.86,22.36,51400,16.4573366179435,16.9669444913589,16.3823942836177,16.7571059552467,68586.067490977,0.0,1.0
2010-09-30,21.68,22.3,21.49,22.14,45800,16.2474980818313,16.7121405546512,16.1051076466123,16.5922328197299,61113.6554686137,0.0,1.0
2010-10-01,21.47,22.0,20.98,21.75,49800,16.0901191797471,16.4873135516738,15.7229017415508,16.2999577158594,66451.0926274448,0.0,1.0
2010-10-04,21.15,21.76,20.95,21.64,30200,15.8503037099046,16.3074519492919,15.700419041253,16.217521148101,40297.6505491733,0.0,1.0
2010-10-05,21.73,22.0,21.22,21.39,102300,16.2849692489942,16.4873135516738,15.9027633439327,16.0301653122865,136504.9553371,0.0,1.0
2010-10-06,21.27,21.8,21.01,21.75,54700,15.9402345110956,16.3374288830223,15.7453844418485,16.2999577158594,72989.4531470123,0.0,1.0
2010-10-07,21.55,21.99,21.37,21.49,70300,16.1500730472078,16.4798193182413,16.0151768454214,16.1051076466123,93805.4580664527,0.0,1.0
2010-10-08,21.07,21.57,21.01,21.54,72400,15.790349842444,16.1650615140729,15.7453844418485,16.1425788137752,96607.612574839,0.0,1.0
2010-10-11,20.99,21.15,20.95,21.01,34700,15.7303959749833,15.8503037099046,15.700419041253,15.7453844418485,46302.2673528581,0.0,1.0
2010-10-12,21.51,21.55,20.7,20.96,24100,16.1200961134775,16.1500730472078,15.5130632054386,15.7079132746856,32158.058881956,0.0,1.0
2010-10-13,21.52,21.75,21.09,21.54,76400,16.12759034691,16.2999577158594,15.8053383093091,16.1425788137752,101945.04973367,0.0,1.0
2010-10-14,21.48,21.51,20.91,21.51,258600,16.0976134131797,16.1200961134775,15.6704421075227,16.1200961134775,345065.312318418,0.0,1.0
2010-10-15,21.69,21.88,21.53,21.69,37300,16.2549923152639,16.3973827504829,16.1350845803426,16.2549923152639,49771.601506098,0.0,1.0
2010-10-18,22.2,22.28,21.63,21.63,21600,16.6371982203254,16.697152087786,16.2100269146684,16.2100269146684,28822.1606576868,0.0,1.0
2010-10-19,22.06,22.35,21.84,21.84,38200,16.5322789522693,16.7496117218141,16.3674058167526,16.3674058167526,50972.524866835,0.0,1.0
2010-10-20,22.15,22.43,21.9,22.06,18400,16.5997270531625,16.8095655892747,16.412371217348,16.5322789522693,24552.2109306221,0.0,1.0
2010-10-21,22.24,22.48,22.03,22.16,47500,16.6671751540557,16.8470367564376,16.5097962519716,16.6072212865951,63382.0662611169,0.0,1.0
2010-10-22,22.23,22.48,22.09,22.24,32100,16.6596809206231,16.8470367564376,16.554761652567,16.6671751540557,42832.933199618,0.0,1.0
2010-10-25,22.16,22.36,21.97,22.25,17600,16.6072212865951,16.7571059552467,16.4648308513761,16.6746693874883,23484.7234988559,0.0,1.0
2010-10-26,22.17,22.299,21.86,22.0,18700,16.6147155200277,16.7113911313079,16.3823942836177,16.4873135516738,24952.5187175344,0.0,1.0
2010-10-27,22.11,22.23,21.84,22.01,25700,16.5697501194322,16.6596809206231,16.3674058167526,16.4948077851064,34293.0337454885,0.0,1.0
2010-10-28,22.09,22.25,21.965,22.25,20900,16.554761652567,16.6746693874883,16.4610837346598,16.6746693874883,27888.1091548915,0.0,1.0
2010-10-29,21.9,22.169,21.83,21.98,17800,16.412371217348,16.6139660966844,16.35991158332,16.4723250848087,23751.5953567975,0.0,1.0
2010-11-01,21.98,22.08,21.8,21.89,49400,16.4723250848087,16.5472674191345,16.3374288830223,16.4048769839155,65917.3489115614,0.0,1.0
2010-11-02,22.48,22.5,21.99,22.25,67600,16.8470367564376,16.8620252233028,16.4798193182413,16.6746693874883,90202.6879842422,0.0,1.0
2010-11-03,22.52,22.57,22.26,22.27,38200,16.8770136901679,16.9144848573308,16.6821636209209,16.6896578543535,50972.5248668351,0.0,1.0
2010-11-04,22.99,23.04,22.47,22.75,197700,17.2292426614991,17.266713828662,16.839542523005,17.0493810591173,263802.831575218,0.0,1.0
2010-11-05,22.86,23.01,22.77,23.01,33100,17.1318176268756,17.2442311283643,17.0643695259824,17.2442311283643,44167.2924893257,0.0,1.0
2010-11-08,23.0,23.03,22.59,22.7,22200,17.2367368949317,17.2592195952295,16.929473324196,17.0119098919544,29622.7762315115,0.0,1.0
2010-11-09,22.8,23.05,22.62,22.96,30900,17.0868522262802,17.2742080620946,16.9519560244937,17.2067599612014,41231.7020519685,0.0,1.0
2010-11-10,23.33,23.33,22.68,22.95,32300,17.4840465982068,17.4840465982068,16.9969214250892,17.1992657277688,43099.8050575595,0.0,1.0
2010-11-11,22.94,23.36,22.91,23.07,17900,17.1917714943363,17.5065292985046,17.1692887940385,17.2891965289598,23885.0312857682,0.0,1.0
2010-11-12,22.61,22.92,22.26,22.75,22300,16.9444617910611,17.1767830274711,16.6821636209209,17.0493810591173,29756.2121604823,0.0,1.0
2010-11-15,22.32,22.75,22.32,22.64,25300,16.7271290215164,17.0493810591173,16.7271290215164,16.9669444913589,33759.2900296053,0.0,1.0
2010-11-16,22.17,22.36,21.79,22.26,149300,16.6147155200277,16.7571059552467,16.3299346495897,16.6821636209209,199219.841953363,0.0,1.0
2010-11-17,22.26,22.3,21.97,22.17,37800,16.6821636209209,16.7121405546512,16.4648308513761,16.6147155200277,50438.7811509519,0.0,1.0
2010-11-18,22.7,22.869,22.1,22.56,64500,17.0119098919544,17.1385624369649,16.5622558859996,16.9069906238983,86066.1741861479,0.0,1.0
2010-11-19,22.63,22.96,22.46,22.77,56800,16.9594502579263,17.2067599612014,16.8320482895725,17.0643695259824,75791.6076553987,0.0,1.0
2010-11-22,23.11,23.43,22.44,22.44,28200,17.3191734626901,17.5589889325326,16.8170598227073,16.8170598227073,37628.9319697578,0.0,1.0
2010-11-23,23.02,23.21,22.57,22.86,38300,17.2517253617969,17.3941157970159,16.9144848573308,17.1318176268756,51105.9607958057,0.0,1.0
2010-11-24,23.55,24.04,23.04,23.04,152000,17.6489197337236,18.0161371719199,17.266713828662,17.266713828662,202822.612035574,0.0,1.0
2010-11-26,23.1,23.59,23.1,23.36,33000,17.3116792292575,17.6788966674539,17.3116792292575,17.5065292985046,44033.8565603549,0.0,1.0
2010-11-29,23.04,23.12,22.13,22.52,42900,17.6788966674539,17.740281725327,16.9806416341473,17.2798937912787,55909.3714156739,0.55,1.0
2010-11-30,23.09,23.26,22.815,23.04,64700,17.7172623286246,17.8477055766049,17.5062511921858,17.6788966674539,84320.1941863427,0.0,1.0
2010-12-01,23.33,23.75,22.99,23.34,106700,17.9014175022439,18.2236890560777,17.6405310062832,17.909090634478,139056.641726163,0.0,1.0
2010-12-02,23.31,23.55,22.9707,23.45,86500,17.8860712377756,18.0702264113949,17.6257218610713,17.9934950890536,112731.016957012,0.0,1.0
2010-12-03,23.67,23.73,22.94,23.21,71300,18.1623039982046,18.2083427916094,17.6021653451125,17.8093399154342,92921.6359426002,0.0,1.0
2010-12-06,24.15,24.22,23.34,23.56,35100,18.5306143454432,18.5843262710822,17.909090634478,18.0778995436291,45744.0311582787,0.0,1.0
2010-12-07,24.315,24.67,24.08,24.4,60200,18.6572210273065,18.9296172216184,18.4769024198042,18.7224426512967,78455.5748070762,0.0,1.0
2010-12-08,23.21,24.43,23.13,24.42,63100,17.8093399154342,18.7454620479991,17.7479548575611,18.7377889157649,82234.996184826,0.0,1.0
2010-12-09,23.07,23.49,22.981,23.46,51200,17.7019160641563,18.0241876179901,17.6336251872725,18.0011682212877,66726.3360485433,0.0,1.0
2010-12-10,23.66,23.8,22.92,23.03,36300,18.1546308659705,18.2620547172484,17.5868190806442,17.6712235352198,47307.9296594163,0.0,1.0
2010-12-13,23.39,23.84,23.29,23.81,19800,17.9474562956487,18.2927472461849,17.8707249733073,18.2697278494825,25804.3252687726,0.0,1.0
2010-12-14,23.85,23.87,23.36,23.47,30800,18.3004203784191,18.3157666428873,17.9244368989463,18.0088413535218,40140.0615292017,0.0,1.0
2010-12-15,23.07,24.01,23.02,23.85,73700,17.7019160641563,18.4231904941653,17.6635504029856,18.3004203784191,96049.4329448758,0.0,1.0
2010-12-16,23.31,23.39,23.0,23.05,75200,17.8860712377756,17.9474562956487,17.6482041385173,17.686569799688,98004.306071298,0.0,1.0
2010-12-17,23.14,23.3099,22.81,23.25,157300,17.7556279897953,17.8859945064533,17.5024146260687,17.8400324443708,205001.028524137,0.0,1.0
2010-12-20,23.7,23.72,23.18,23.21,41600,18.185323394907,18.2006696593753,17.7863205187318,17.8093399154342,54215.1480394414,0.0,1.0
2010-12-21,23.82,23.82,23.44,23.75,55800,18.2774009817167,18.2774009817167,17.9858219568194,18.2236890560777,72721.2803029044,0.0,1.0
2010-12-22,22.93,24.12,22.87,23.82,91600,17.5944922128784,18.5075949487408,17.5484534194735,18.2774009817167,119377.585586847,0.0,1.0
2010-12-23,22.79,23.08,22.53,22.88,24400,17.4870683616004,17.7095891963904,17.2875669235129,17.5561265517077,31799.269523134,0.0,1.0
2010-12-27,23.19,23.5,22.74,22.75,11700,17.793993650966,18.0318607502242,17.4487027004298,17.4563758326639,15248.0103860929,0.0,1.0
2010-12-28,22.98,23.3,22.91,23.15,8800,17.6328578740491,17.8783981055415,17.5791459484101,17.7633011220294,11468.5890083433,0.0,1.0
2010-12-29,23.35,23.39,22.92,22.97,31800,17.9167637667122,17.9474562956487,17.5868190806442,17.6251847418149,41443.3102801498,0.0,1.0
2010-12-30,23.13,23.45,22.91,23.25,28300,17.7479548575611,17.9934950890536,17.5791459484101,17.8400324443708,36881.9396518316,0.0,1.0
2010-12-31,23.05,23.4,22.68,23.15,46100,17.686569799688,17.9551294278829,17.4026639070249,17.7633011220294,60079.767418708,0.0,1.0
2011-01-03,23.7,24.4,23.61,23.8,126000,18.185323394907,18.7224426512967,18.1162652047998,18.2620547172484,164209.342619462,0.0,1.0
2011-01-04,23.02,23.85,22.93,23.85,38300,17.6635504029856,18.3004203784191,17.5944922128784,18.3004203784191,49914.4271613127,0.0,1.0
2011-01-05,22.58,23.07,22.398,23.03,50700,17.3259325846835,17.7019160641563,17.1862815780222,17.6712235352198,66074.7116730694,0.0,1.0
2011-01-06,22.21,22.58,22.0,22.58,102600,17.0420266920204,17.3259325846835,16.8808909151035,17.3259325846835,133713.321847276,0.0,1.0
2011-01-07,22.14,22.25,21.77,22.21,49600,16.9883147663815,17.072719220957,16.7044088737184,17.0420266920204,64641.1380470262,0.0,1.0
2011-01-10,22.52,22.57,21.8,22.16,30500,17.2798937912787,17.3182594524494,16.7274282704208,17.0036610308498,39749.0869039174,0.0,1.0
2011-01-11,22.82,22.91,22.45,22.77,26100,17.5100877583029,17.5791459484101,17.2261818656398,17.4717220971322,34014.7923997456,0.0,1.0
2011-01-12,23.4,23.45,22.83,22.97,33500,17.9551294278829,17.9934950890536,17.517760890537,17.6251847418149,43658.8331567616,0.0,1.0
2011-01-13,23.64,23.72,23.43,23.43,18400,18.1392846015022,18.2006696593753,17.9781488245853,17.9781488245853,23979.7770174452,0.0,1.0
2011-01-14,23.5,23.74,23.11,23.68,32600,18.0318607502242,18.2160159238436,17.7326085930929,18.1699771304387,42485.9092809085,0.0,1.0
2011-01-18,23.2,23.59,23.1101,23.59,22200,17.8016667832001,18.1009189403315,17.7326853244152,18.1009189403315,28932.1222710481,0.0,1.0
2011-01-19,22.61,23.24,22.47,23.24,35000,17.348951981386,17.8323593121367,17.241528130108,17.8323593121367,45613.7062831838,0.0,1.0
2011-01-20,23.24,23.35,22.43,22.62,110100,17.8323593121367,17.9167637667122,17.2108356011715,17.3566251136201,143487.687479387,0.0,1.0
2011-01-21,23.39,23.539,23.05,23.4,49900,17.9474562956487,18.0617859659374,17.686569799688,17.9551294278829,65032.1126723108,0.0,1.0
2011-01-24,23.37,23.63,23.093,23.32,35200,17.9321100311804,18.131611469268,17.7195642682948,17.8937443700098,45874.3560333736,0.0,1.0
2011-01-25,23.2,23.37,22.85,23.2,42200,17.8016667832001,17.9321100311804,17.5331071550053,17.8016667832001,54997.0972900103,0.0,1.0
2011-01-26,23.64,23.73,23.2,23.37,40400,18.1392846015022,18.2083427916094,17.8016667832001,17.9321100311804,52651.2495383036,0.0,1.0
2011-01-27,23.56,23.67,22.861,23.54,36600,18.0778995436291,18.1623039982046,17.5415476004628,18.0625532791608,47698.9042847008,0.0,1.0
2011-01-28,23.29,23.89,23.15,23.6,65500,17.8707249733073,18.3311129073556,17.7633011220294,18.1085920725656,85362.7931871014,0.0,1.0
2011-01-31,23.08,23.465,22.52,23.3,41700,17.7095891963904,18.0050047874048,17.2798937912787,17.8783981055415,54345.4729145363,0.0,1.0
2011-02-01,23.72,23.8,22.95,23.11,61300,18.2006696593753,18.2620547172484,17.6098384773467,17.7326085930929,79889.1484331191,0.0,1.0
2011-02-02,23.53,23.95,23.37,23.71,35000,18.0548801469267,18.3771517007605,17.9321100311804,18.1929965271411,45613.7062831838,0.0,1.0
2011-02-03,23.55,23.73,23.07,23.41,32100,18.0702264113949,18.2083427916094,17.7019160641563,17.962802560117,41834.2849054344,0.0,1.0
2011-02-04,23.42,24.0,23.31,24.0,28100,17.9704756923511,18.4155173619311,17.8860712377756,18.4155173619311,36621.289901642,0.0,1.0
2011-02-07,23.63,23.94,23.32,23.42,30700,18.131611469268,18.3694785685263,17.8937443700098,17.9704756923511,40009.7366541071,0.0,1.0
2011-02-08,23.61,23.78,23.27,23.52,21500,18.1162652047998,18.2467084527801,17.8553787088391,18.0472070146925,28019.8481453843,0.0,1.0
2011-02-09,23.58,23.7099,23.23,23.48,14400,18.0932458080973,18.1929197958188,17.8246861799025,18.016514485756,18766.7820136528,0.0,1.0
2011-02-10,23.78,23.93,23.35,23.93,26100,18.2467084527801,18.3618054362922,17.9167637667122,18.3618054362922,34014.7923997457,0.0,1.0
2011-02-11,23.76,24.03,23.59,23.6,16100,18.2313621883118,18.4385367586336,18.1009189403315,18.1085920725656,20982.3048902646,0.0,1.0
2011-02-14,24.07,24.39,24.0,24.16,17500,18.4692292875701,18.7147695190625,18.4155173619311,18.5382874776774,22806.8531415919,0.0,1.0
2011-02-15,23.5,24.73,23.5,24.1,93600,18.0318607502242,18.9756560150232,18.0318607502242,18.4922486842725,121984.083088743,0.0,1.0
2011-02-16,24.0,24.07,23.57,23.57,21200,18.4155173619311,18.4692292875701,18.0855726758632,18.0855726758632,27628.8735201,0.0,1.0
2011-02-17,23.79,24.429,23.79,24.17,39300,18.2543815850142,18.7446947347757,18.2543815850142,18.5459606099115,51217.6759122609,0.0,1.0
2011-02-18,23.57,24.35,23.41,24.0,73600,18.0855726758632,18.684076990126,17.962802560117,18.4155173619311,95919.108069781,0.0,1.0
2011-02-22,23.81,24.1,23.19,23.4,79400,18.2697278494825,18.4922486842725,17.793993650966,17.9551294278829,103477.95082528,0.0,1.0
2011-02-23,23.11,24.06,23.1,23.91,27100,17.7326085930929,18.461556155336,17.7249354608587,18.3464591718239,35318.0411506937,0.0,1.0
2011-02-24,23.83,23.85,23.07,23.07,31200,18.2850741139508,18.3004203784191,17.7019160641563,17.7019160641563,40661.361029581,0.0,1.0
2011-02-25,23.97,24.119,23.6,23.7,40900,18.3924979652287,18.5068276355174,18.1085920725656,18.185323394907,53302.8739137778,0.0,1.0
2011-02-28,23.22,24.18,23.11,24.18,45600,17.8170130476684,18.5536337421456,17.7326085930929,18.5536337421456,59428.1430432338,0.0,1.0
2011-03-01,22.98,23.39,22.92,23.39,48300,17.6328578740491,17.9474562956487,17.5868190806442,17.9474562956487,62946.9146707936,0.0,1.0
2011-03-02,20.56,22.48,20.32,22.48,350700,15.7759598733877,17.2492012623422,15.5918046997684,17.2492012623422,457049.336957502,0.0,1.0
2011-03-03,21.16,21.38,20.33,20.76,262100,16.236347807436,16.405156716587,15.5994778320025,15.9294225180704,341581.497623499,0.0,1.0
2011-03-04,21.19,21.435,20.78,21.11,132600,16.2593672041384,16.4473589438748,15.9447687825387,16.1979821462653,172810.784375719,0.0,1.0
2011-03-07,20.99,21.307,20.8,21.19,56800,16.1059045594556,16.3491428512778,15.960115047007,16.2593672041384,74024.5290538527,0.0,1.0
2011-03-08,21.73,21.73,21.04,21.08,38400,16.6737163447818,16.6737163447818,16.1442702206263,16.1749627495629,50044.7520364075,0.0,1.0
2011-03-09,21.61,21.8,21.31,21.63,20000,16.5816387579722,16.7274282704208,16.351444790948,16.5969850224404,26064.9750189621,0.0,1.0
2011-03-10,21.22,21.37,20.9,21.35,35900,16.2823866008408,16.3974835843529,16.0368463693484,16.3821373198846,46786.6301590371,0.0,1.0
2011-03-11,21.02,21.26,20.97,21.15,39300,16.128923956158,16.3130791297773,16.0905582949873,16.2286746752018,51217.6759122608,0.0,1.0
2011-03-14,20.5,21.055,20.49,21.0,74700,15.7299210799828,16.1557799189775,15.7222479477487,16.1135776916897,97352.6816958242,0.0,1.0
2011-03-15,20.42,20.56,20.25,20.33,60400,15.6685360221097,15.7759598733877,15.5380927741294,15.5994778320025,78716.2245572661,0.0,1.0
2011-03-16,20.38,20.66,20.01,20.4,127500,15.6378434931732,15.8526911957291,15.3539376005101,15.6531897576415,166164.215745884,0.0,1.0
2011-03-17,20.72,20.81,20.35,20.49,44900,15.8987299891339,15.9677881792411,15.6148240964708,15.7222479477487,58515.8689175701,0.0,1.0
2011-03-18,21.0,21.07,20.77,20.81,60000,16.1135776916897,16.1672896173287,15.9370956503046,15.9677881792411,78194.9250568869,0.0,1.0
2011-03-21,21.67,21.67,21.12,21.12,29900,16.627677551377,16.627677551377,16.2056552784994,16.2056552784994,38967.1376533485,0.0,1.0
2011-03-22,21.67,21.73,21.38,21.65,21500,16.627677551377,16.6737163447818,16.405156716587,16.6123312869087,28019.8481453844,0.0,1.0
2011-03-23,21.72,21.75,21.56,21.58,14300,16.6660432125477,16.6890626092501,16.5432730968015,16.5586193612697,18636.457138558,0.0,1.0
2011-03-24,21.82,21.96,21.68,21.78,21200,16.7427745348891,16.850198386167,16.6353506836111,16.7120820059525,27628.8735200999,0.0,1.0
2011-03-25,22.0,22.464,21.82,21.91,30900,16.8808909151035,17.2369242507675,16.7427745348891,16.8118327249963,40270.3864042967,0.0,1.0
2011-03-28,22.12,22.41,22.06,22.14,19300,16.9729685019132,17.1954893367032,16.9269297085084,16.9883147663815,25152.7008932985,0.0,1.0
2011-03-29,22.8,23.01,22.2,22.2,45000,17.4947414938346,17.6558772707515,17.0343535597863,17.0343535597863,58646.1937926649,0.0,1.0
2011-03-30,22.75,23.06,22.59,22.93,40700,17.4563758326639,17.6942429319222,17.3336057169177,17.5944922128784,53042.2241635881,0.0,1.0
2011-03-31,21.85,22.4,21.6,22.31,86000,16.7657939315915,17.1878162044691,16.573965625738,17.1187580143618,112079.392581537,0.0,1.0
2011-04-01,21.51,21.99,21.22,21.98,104500,16.5049074356308,16.8732177828694,16.2823866008408,16.8655446506353,136189.494474077,0.0,1.0
2011-04-04,21.75,21.9,21.55,21.61,22400,16.6890626092501,16.8041595927622,16.5355999645673,16.5816387579722,29192.7720212377,0.0,1.0
2011-04-05,21.85,22.42,21.57,21.75,37000,16.7657939315915,17.2031624689373,16.5509462290356,16.6890626092501,48220.20378508,0.0,1.0
2011-04-06,21.74,22.36,21.7,21.89,26400,16.681389477016,17.1571236755325,16.6506969480794,16.796486460528,34405.76702503,0.0,1.0
2011-04-07,21.54,22.1,21.54,21.93,55200,16.5279268323332,16.9576222374449,16.5279268323332,16.8271789894646,71939.3310523357,0.0,1.0
2011-04-08,21.34,21.7,21.15,21.7,48500,16.3744641876504,16.6506969480794,16.2286746752018,16.6506969480794,63207.5644209835,0.0,1.0
2011-04-11,21.2,21.59,21.1,21.3,20100,16.2670403363725,16.5662924935039,16.1903090140311,16.3437716587139,26195.299894057,0.0,1.0
2011-04-12,20.35,21.04,20.35,21.02,41000,15.6148240964708,16.1442702206263,15.6148240964708,16.128923956158,53433.1987888725,0.0,1.0
2011-04-13,20.29,20.81,20.18,20.55,64900,15.568785303066,15.9677881792411,15.4843808484904,15.7682867411535,84580.8439365321,0.0,1.0
2011-04-14,20.9,20.91,20.141,20.24,47600,16.0368463693484,16.0445195015825,15.4544556327773,15.5304196418953,62034.6405451299,0.0,1.0
2011-04-15,20.99,21.05,20.74,20.84,30500,16.1059045594556,16.1519433528604,15.9140762536022,15.9908075759435,39749.0869039174,0.0,1.0
2011-04-18,20.31,20.87,20.25,20.87,18400,15.5841315675342,16.013826972646,15.5380927741294,16.013826972646,23979.7770174453,0.0,1.0
2011-04-19,20.13,20.37,20.0,20.37,17800,15.4460151873197,15.6301703609391,15.346264468276,15.6301703609391,23197.8277668764,0.0,1.0
2011-04-20,20.85,21.04,20.29,20.29,58800,15.9984807081777,16.1442702206263,15.568785303066,15.568785303066,76631.0265557488,0.0,1.0
2011-04-21,20.95,21.0,20.23,21.0,21000,16.0752120305191,16.1135776916897,15.5227465096611,16.1135776916897,27368.2237699102,0.0,1.0
2011-04-25,20.56,20.86,20.45,20.81,49200,15.7759598733877,16.0061538404118,15.6915554188122,15.9677881792411,64119.8385466469,0.0,1.0
2011-04-26,20.87,21.22,20.54,20.67,26100,16.013826972646,16.2823866008408,15.7606136089194,15.8603643279632,34014.7923997456,0.0,1.0
2011-04-27,21.0,21.055,20.8,20.88,19000,16.1135776916897,16.1557799189775,15.960115047007,16.0215001048801,24761.7262680142,0.0,1.0
2011-04-28,21.0,21.0,20.64,21.0,23000,16.1135776916897,16.1135776916897,15.8373449312608,16.1135776916897,29974.7212718066,0.0,1.0
2011-04-29,21.0,21.31,20.78,21.0,41000,16.1135776916897,16.351444790948,15.9447687825387,16.1135776916897,53433.1987888727,0.0,1.0
2011-05-02,20.15,21.05,20.15,21.05,26000,15.461361451788,16.1519433528604,15.461361451788,16.1519433528604,33884.4675246509,0.0,1.0
2011-05-03,19.84,20.02,19.63,20.0,35000,15.2234943525297,15.3616107327442,15.0623585756128,15.346264468276,45613.706283184,0.0,1.0
2011-05-04,19.42,20.19,19.42,19.86,26500,14.901222798696,15.4920539807246,14.901222798696,15.238840616998,34536.0919001248,0.0,1.0
2011-05-05,19.19,19.75,19.19,19.43,27500,14.7247407573108,15.1544361624225,14.7247407573108,14.9088959309301,35839.340651073,0.0,1.0
2011-05-06,19.11,19.59,18.99,19.47,50000,14.6633556994377,15.0316660466763,14.571278112628,14.9395884598666,65162.4375474054,0.0,1.0
2011-05-09,19.87,19.97,19.19,19.19,63000,15.2465137492322,15.3232450715735,14.7247407573108,14.7247407573108,82104.6713097307,0.0,1.0
2011-05-10,20.82,20.84,19.78,19.91,33800,15.9754613114753,15.9908075759435,15.1774555591249,15.2772062781687,44049.807782046,0.0,1.0
2011-05-11,19.85,21.29,19.77,20.87,45100,15.2311674847639,16.3360985264797,15.1697824268908,16.013826972646,58776.5186677597,0.0,1.0
2011-05-12,21.74,21.97,19.8,19.8,90400,16.681389477016,16.8578715184011,15.1928018235932,15.1928018235932,117813.687085709,0.0,1.0
2011-05-13,21.34,22.0,21.29,21.71,45000,16.3744641876504,16.8808909151035,16.3360985264797,16.6583700803135,58646.1937926651,0.0,1.0
2011-05-16,20.19,21.15,20.17,21.15,38200,15.4920539807246,16.2286746752018,15.4767077162563,16.2286746752018,49784.1022862177,0.0,1.0
2011-05-17,20.15,20.2,19.81,19.97,68000,15.461361451788,15.4997271129587,15.2004749558273,15.3232450715735,88620.9150644716,0.0,1.0
2011-05-18,20.38,20.5,19.786,19.786,65500,15.6378434931732,15.7299210799828,15.1820594384654,15.1820594384654,85362.7931871012,0.0,1.0
2011-05-19,20.315,20.54,19.96,20.54,37000,15.5879681336513,15.7606136089194,15.3155719393394,15.7606136089194,48220.2037850801,0.0,1.0
2011-05-20,20.1,20.35,19.97,20.16,30000,15.4229957906173,15.6148240964708,15.3232450715735,15.4690345840222,39097.4625284434,0.0,1.0
2011-05-23,19.98,20.2,19.73,19.77,24800,15.3309182038077,15.4997271129587,15.1390898979542,15.1697824268908,32320.5690235131,0.0,1.0
2011-05-24,19.43,20.2,19.27,20.2,88600,14.9088959309301,15.4997271129587,14.7861258151839,15.4997271129587,115467.839334002,0.0,1.0
2011-05-25,19.52,19.59,19.09,19.37,43700,14.9779541210373,15.0316660466763,14.6480094349694,14.8628571375253,56951.9704164325,0.0,1.0
2011-05-26,20.68,20.74,19.47,19.47,38700,15.8680374601973,15.9140762536022,14.9395884598666,14.9395884598666,50435.726661692,0.0,1.0
2011-05-27,21.46,21.59,20.76,20.81,47100,16.4665417744601,16.5662924935039,15.9294225180704,15.9677881792411,61383.016169656,0.0,1.0
2011-05-31,22.14,22.2,21.3,21.72,81300,16.9883147663815,17.0343535597863,16.3437716587139,16.6660432125477,105954.123452081,0.0,1.0
2011-06-01,21.88,22.0,21.65,21.99,162000,16.7888133282939,16.8808909151035,16.6123312869087,16.8732177828694,211126.297653594,0.0,1.0
2011-06-02,21.4,21.96,21.23,21.96,55900,16.4205029810553,16.850198386167,16.2900597330749,16.850198386167,72851.6051779992,0.0,1.0
2011-06-03,20.56,21.05,20.46,21.05,78000,15.7759598733877,16.1519433528604,15.6992285510463,16.1519433528604,101653.402573952,0.0,1.0
2011-06-06,20.7,21.08,19.371,20.02,184200,15.8833837246656,16.1749627495629,14.8636244507487,15.3616107327442,240058.419924642,0.0,1.0
2011-06-07,21.12,21.42,20.9,21.05,108000,16.2056552784994,16.4358492455235,16.0368463693484,16.1519433528604,140750.865102396,0.0,1.0
2011-06-08,20.3,21.12,20.23,21.12,40700,15.5764584353001,16.2056552784994,15.5227465096611,16.2056552784994,53042.2241635881,0.0,1.0
2011-06-09,20.7,20.88,20.07,20.43,31600,15.8833837246656,16.0215001048801,15.3999763939149,15.6762091543439,41182.6605299603,0.0,1.0
2011-06-10,20.26,20.72,19.94,20.72,64400,15.5457659063635,15.8987299891339,15.3002256748711,15.8987299891339,83929.2195610585,0.0,1.0
2011-06-13,20.09,21.34,20.07,20.28,85000,15.4153226583832,16.3744641876504,15.3999763939149,15.5611121708318,110776.143830589,0.0,1.0
2011-06-14,20.6,20.68,20.1101,20.335,35100,15.8066524023242,15.8680374601973,15.4307456541738,15.6033143981196,45744.0311582788,0.0,1.0
2011-06-15,20.1,20.44,20.06,20.26,26700,15.4229957906173,15.683882286578,15.3923032616808,15.5457659063635,34796.7416503146,0.0,1.0
2011-06-16,20.9,20.97,20.1,20.1,24300,16.0368463693484,16.0905582949873,15.4229957906173,15.4229957906173,31668.944648039,0.0,1.0
2011-06-17,20.65,21.11,20.305,21.03,62700,15.8450180634949,16.1979821462653,15.5802950014172,16.1365970883922,81713.6966844466,0.0,1.0
2011-06-20,20.83,21.5,20.62,20.82,56500,15.9831344437094,16.4972343033966,15.8219986667925,15.9754613114753,73633.5544285682,0.0,1.0
2011-06-21,21.15,21.32,20.97,20.97,46200,16.2286746752018,16.3591179231822,16.0905582949873,16.0905582949873,60210.0922938028,0.0,1.0
2011-06-22,20.61,21.44,20.61,21.08,33500,15.8143255345584,16.4511955099918,15.8143255345584,16.1749627495629,43658.8331567616,0.0,1.0
2011-06-23,20.79,20.93,20.21,20.37,45500,15.9524419147729,16.0598657660508,15.5074002451928,15.6301703609391,59297.8181681388,0.0,1.0
2011-06-24,20.72,21.14,20.31,20.82,147100,15.8987299891339,16.2210015429677,15.5841315675342,15.9754613114753,191707.891264467,0.0,1.0
2011-06-27,20.73,20.84,20.39,20.76,57400,15.906403121368,15.9908075759435,15.6455166254073,15.9294225180704,74806.4783044216,0.0,1.0
2011-06-28,20.7,20.85,20.38,20.85,36200,15.8833837246656,15.9984807081777,15.6378434931732,15.9984807081777,47177.6047843216,0.0,1.0
2011-06-29,20.72,20.86,20.49,20.83,20000,15.8987299891339,16.0061538404118,15.7222479477487,15.9831344437094,26064.9750189622,0.0,1.0
2011-06-30,21.06,21.105,20.73,20.78,45000,16.1596164850946,16.1941455801482,15.906403121368,15.9447687825387,58646.1937926649,0.0,1.0
2011-07-01,21.63,21.71,21.07,21.07,55800,16.5969850224404,16.6583700803135,16.1672896173287,16.1672896173287,72721.2803029047,0.0,1.0
2011-07-05,21.81,21.85,21.485,21.58,124500,16.7351014026549,16.7657939315915,16.4857246050454,16.5586193612697,162254.46949304,0.0,1.0
2011-07-06,21.79,22.15,21.61,21.9,50900,16.7197551381866,16.9959878986156,16.5816387579722,16.8041595927622,66335.361423259,0.0,1.0
2011-07-07,22.22,22.46,21.96,22.0,74500,17.0496998242546,17.2338549978739,16.850198386167,16.8808909151035,97092.0319456341,0.0,1.0
2011-07-08,21.72,22.23,21.21,21.89,83200,16.6660432125477,17.0573729564887,16.2747134686066,16.796486460528,108430.296078883,0.0,1.0
2011-07-11,21.6,21.88,21.32,21.42,71900,16.573965625738,16.7888133282939,16.3591179231822,16.4358492455235,93703.5851931693,0.0,1.0
2011-07-12,21.6595,21.87,21.58,21.58,23400,16.6196207625311,16.7811401960598,16.5586193612697,16.5586193612697,30496.0207721859,0.0,1.0
2011-07-13,21.76,21.98,21.4,21.69,38700,16.6967357414842,16.8655446506353,16.4205029810553,16.6430238158453,50435.726661692,0.0,1.0
2011-07-14,21.47,21.99,21.37,21.93,31700,16.4742149066942,16.8732177828694,16.3974835843529,16.8271789894646,41312.9854050552,0.0,1.0
2011-07-15,21.54,21.74,21.34,21.65,25300,16.5279268323332,16.681389477016,16.3744641876504,16.6123312869087,32972.1933989872,0.0,1.0
2011-07-18,20.78,21.39,20.73,21.39,23200,15.9447687825387,16.4128298488211,15.906403121368,16.4128298488211,30235.3710219962,0.0,1.0
2011-07-19,21.61,21.98,20.2808,21.0,27700,16.5816387579722,16.8655446506353,15.5617260214105,16.1135776916897,36099.9904012626,0.0,1.0
2011-07-20,21.26,21.74,20.67,21.74,95500,16.3130791297773,16.681389477016,15.8603643279632,16.681389477016,124460.255715545,0.0,1.0
2011-07-21,21.8,21.83,21.2399,21.31,24000,16.7274282704208,16.7504476671232,16.2976561339867,16.351444790948,31277.9700227546,0.0,1.0
2011-07-22,21.8,21.93,21.5,21.88,24900,16.7274282704208,16.8271789894646,16.4972343033966,16.7888133282939,32450.8938986079,0.0,1.0
2011-07-25,21.55,21.88,21.5,21.59,31700,16.5355999645673,16.7888133282939,16.4972343033966,16.5662924935039,41312.9854050552,0.0,1.0
2011-07-26,20.93,21.55,20.92,21.55,18900,16.0598657660508,16.5355999645673,16.0521926338166,16.5355999645673,24631.4013929193,0.0,1.0
2011-07-27,20.52,20.88,20.29,20.84,32100,15.7452673444511,16.0215001048801,15.568785303066,15.9908075759435,41834.2849054344,0.0,1.0
2011-07-28,20.36,20.83,20.29,20.57,21500,15.6224972287049,15.9831344437094,15.568785303066,15.7836330056218,28019.8481453844,0.0,1.0
2011-07-29,20.67,20.93,20.0,20.11,80100,15.8603643279632,16.0598657660508,15.346264468276,15.4306689228515,104390.224950944,0.0,1.0
2011-08-01,20.47,21.0,20.1125,21.0,99000,15.7069016832804,16.1135776916897,15.43258720591,16.1135776916897,129021.626343863,0.0,1.0
2011-08-02,20.1,20.4,20.05,20.37,51000,15.4229957906173,15.6531897576415,15.3846301294466,15.6301703609391,66465.6862983538,0.0,1.0
2011-08-03,20.02,20.28,19.675,20.01,54200,15.3616107327442,15.5611121708318,15.0968876706665,15.3539376005101,70636.0823013877,0.0,1.0
2011-08-04,19.57,20.13,19.57,19.74,65500,15.016319782208,15.4460151873197,15.016319782208,15.1467630301884,85362.7931871013,0.0,1.0
2011-08-05,19.28,19.77,18.3,19.61,65800,14.793798947418,15.1697824268908,14.0418319884725,15.0470123111446,85753.7678123858,0.0,1.0
2011-08-08,18.29,19.79,18.24,18.65,126200,14.0341588562384,15.1851286913591,13.9957931950677,14.3103916166673,164469.992369651,0.0,1.0
2011-08-09,19.68,19.92,18.62,18.87,94000,15.1007242367835,15.2848794104028,14.2873722199649,14.4792005258184,122505.382589123,0.0,1.0
2011-08-10,18.94,19.87,18.92,19.15,67900,14.5329124514573,15.2465137492322,14.5175661869891,14.6940482283742,88490.5901893769,0.0,1.0
2011-08-11,19.8,20.17,19.0,19.0,60600,15.1928018235932,15.4767077162563,14.5789512448622,14.5789512448622,78976.8743074555,0.0,1.0
2011-08-12,19.6,20.09,19.52,20.03,75500,15.0393391789104,15.4153226583832,14.9779541210373,15.3692838649784,98395.2806965825,0.0,1.0
2011-08-15,19.85,20.11,19.61,19.9,41800,15.2311674847639,15.4306689228515,15.0470123111446,15.2695331459346,54475.797789631,0.0,1.0
2011-08-16,19.59,19.92,19.24,19.66,138100,15.0316660466763,15.2848794104028,14.7631064184815,15.0853779723153,179978.652505934,0.0,1.0
2011-08-17,19.36,19.865,19.08,19.78,23100,14.8551840052911,15.2426771831151,14.6403363027353,15.1774555591249,30105.0461469014,0.0,1.0
2011-08-18,18.89,19.33,18.66,18.93,77300,14.4945467902866,14.8321646085887,14.3180647489015,14.5252393192232,100741.128448289,0.0,1.0
2011-08-19,18.51,19.24,18.4,18.78,62500,14.2029677653894,14.7631064184815,14.1185633108139,14.4101423357111,81453.0469342569,0.0,1.0
2011-08-22,18.81,19.04,18.505,19.04,30100,14.4331617324135,14.6096437737987,14.1991311992723,14.6096437737987,39227.7874035382,0.0,1.0
2011-08-23,19.83,19.93,18.9,18.94,47300,15.2158212202956,15.292552542637,14.5022199225208,14.5329124514573,61643.6659198456,0.0,1.0
2011-08-24,19.52,19.98,19.18,19.74,26500,14.9779541210373,15.3309182038077,14.7170676250766,15.1467630301884,34536.091900125,0.0,1.0
2011-08-25,18.97,19.81,18.85,19.48,38400,14.5559318481597,15.2004749558273,14.4638542613501,14.9472615921008,50044.7520364076,0.0,1.0
2011-08-26,19.38,19.51,18.78,18.78,26800,14.8705302697594,14.9702809888032,14.4101423357111,14.4101423357111,34927.0665254093,0.0,1.0
2011-08-29,20.39,20.4597,19.6,19.64,37100,15.6455166254073,15.6989983570793,15.0393391789104,15.070031707847,48350.528660175,0.0,1.0
2011-08-30,20.57,20.7,20.03,20.17,25200,15.7836330056218,15.8833837246656,15.3692838649784,15.4767077162563,32841.8685238924,0.0,1.0
2011-08-31,20.0,20.74,19.56,20.74,60500,15.346264468276,15.9140762536022,15.0086466499739,15.9140762536022,78846.5494323604,0.0,1.0
2011-09-01,19.31,20.17,18.855,19.95,69400,14.8168183441204,15.4767077162563,14.4676908274672,15.3078988071053,90445.463315799,0.0,1.0
2011-09-02,19.06,19.38,18.93,18.93,47100,14.624990038267,14.8705302697594,14.5252393192232,14.5252393192232,61383.0161696559,0.0,1.0
2011-09-06,18.97,19.18,18.61,18.71,54000,14.5559318481597,14.7170676250766,14.2796990877308,14.3564304100722,70375.4325511981,0.0,1.0
2011-09-07,19.46,19.75,18.45,18.45,106700,14.9319153276325,15.1544361624225,14.1569289719846,14.1569289719846,139056.641726163,0.0,1.0
2011-09-08,19.31,19.43,19.13,19.32,46600,14.8168183441204,14.9088959309301,14.6787019639059,14.8244914763546,60731.3917941821,0.0,1.0
2011-09-09,19.09,19.36,18.96,19.35,70700,14.6480094349694,14.8551840052911,14.5482587159256,14.847510873057,92139.6866920314,0.0,1.0
2011-09-12,19.24,19.3,18.8,19.08,47000,14.7631064184815,14.8091452118863,14.4254886001794,14.6403363027353,61252.691294561,0.0,1.0
2011-09-13,19.55,19.63,19.05,19.31,37600,15.0009735177397,15.0623585756128,14.6173169060328,14.8168183441204,49002.1530356491,0.0,1.0
2011-09-14,19.95,20.28,19.495,19.75,57600,15.3078988071053,15.5611121708318,14.958771290452,15.1544361624225,75067.128054611,0.0,1.0
2011-09-15,20.2,20.31,19.92,19.95,70800,15.4997271129587,15.5841315675342,15.2848794104028,15.3078988071053,92270.0115671263,0.0,1.0
2011-09-16,20.56,20.84,20.26,20.35,135800,15.7759598733877,15.9908075759435,15.5457659063635,15.6148240964708,176981.180378753,0.0,1.0
2011-09-19,20.05,20.31,19.42,20.16,60400,15.3846301294466,15.5841315675342,14.901222798696,15.4690345840222,78716.2245572661,0.0,1.0
2011-09-20,19.99,20.33,19.99,20.15,56700,15.3385913360418,15.5994778320025,15.3385913360418,15.461361451788,73894.2041787579,0.0,1.0
2011-09-21,19.19,20.08,19.16,20.08,52400,14.7247407573108,15.4076495261491,14.7017213606084,15.4076495261491,68290.2345496809,0.0,1.0
2011-09-22,19.11,19.46,18.7,18.7,88200,14.6633556994377,14.9319153276325,14.348757277838,14.348757277838,114946.539833623,0.0,1.0
2011-09-23,19.44,19.64,18.83,19.12,47100,14.9165690631642,15.070031707847,14.4485079968818,14.6710288316718,61383.0161696561,0.0,1.0
2011-09-26,20.03,20.06,18.91,18.92,63400,15.3692838649784,15.3923032616808,14.5098930547549,14.5175661869891,82625.97081011,0.0,1.0
2011-09-27,20.7,21.0,20.03,20.45,65000,15.8833837246656,16.1135776916897,15.3692838649784,15.6915554188122,84711.1688116272,0.0,1.0
2011-09-28,20.59,21.21,20.44,21.13,73100,15.7989792700901,16.2747134686066,15.683882286578,16.2133284107335,95267.4836943068,0.0,1.0
2011-09-29,20.59,21.12,20.09,21.07,38500,15.7989792700901,16.2056552784994,15.4153226583832,16.1672896173287,50175.0769115022,0.0,1.0
2011-09-30,20.52,20.78,20.26,20.26,72600,15.7452673444511,15.9447687825387,15.5457659063635,15.5457659063635,94615.859318833,0.0,1.0
2011-10-03,19.1,20.47,19.05,20.2,100700,14.6556825672035,15.7069016832804,14.6173169060328,15.4997271129587,131237.149220475,0.0,1.0
2011-10-04,20.69,20.92,18.98,19.05,98400,15.8757105924315,16.0521926338166,14.5636049803939,14.6173169060328,128239.677093294,0.0,1.0
2011-10-05,21.2,21.41,20.23,20.65,64500,16.2670403363725,16.4281761132894,15.5227465096611,15.8450180634949,84059.5444361532,0.0,1.0
2011-10-06,20.06,21.36,19.99,21.06,107400,15.3923032616808,16.3898104521187,15.3385913360418,16.1596164850946,139968.915851827,0.0,1.0
2011-10-07,19.7,20.56,19.63,20.1,126400,15.1160705012518,15.7759598733877,15.0623585756128,15.4229957906173,164730.642119841,0.0,1.0
2011-10-10,19.97,20.16,19.61,20.07,105400,15.3232450715735,15.4690345840222,15.0470123111446,15.3999763939149,137362.418349931,0.0,1.0
2011-10-11,19.79,20.18,19.58,20.0,77600,15.1851286913591,15.4843808484904,15.0239929144422,15.346264468276,101132.103073573,0.0,1.0
2011-10-12,19.79,20.01,19.58,19.93,68900,15.1851286913591,15.3539376005101,15.0239929144422,15.292552542637,89793.8389403245,0.0,1.0
2011-10-13,19.68,19.86,19.47,19.71,37100,15.1007242367835,15.238840616998,14.9395884598666,15.123743633486,48350.528660175,0.0,1.0
2011-10-14,19.8,20.23,19.6575,19.89,71000,15.1928018235932,15.5227465096611,15.0834596892567,15.2618600137004,92530.6613173158,0.0,1.0
2011-10-17,19.26,19.85,19.11,19.68,59000,14.7784526829497,15.2311674847639,14.6633556994377,15.1007242367835,76891.6763059387,0.0,1.0
2011-10-18,19.5,19.8,19.2,19.31,113000,14.9626078565691,15.1928018235932,14.7324138895449,14.8168183441204,147267.108857136,0.0,1.0
2011-10-19,21.09,22.13,19.985,20.22,174100,16.182635881797,16.9806416341473,15.3347547699247,15.515073377427,226895.607540066,0.0,1.0
2011-10-20,21.13,21.43,20.52,21.43,47600,16.2133284107335,16.4435223777577,15.7452673444511,16.4435223777577,62034.6405451302,0.0,1.0
2011-10-21,21.61,21.61,20.67,21.5,68900,16.5816387579722,16.5816387579722,15.8603643279632,16.4972343033966,89793.8389403246,0.0,1.0
2011-10-24,21.97,22.037,21.53,21.95,48900,16.8578715184011,16.9092815043699,16.5202537000991,16.8425252539329,63728.8639213627,0.0,1.0
2011-10-25,21.57,21.97,21.45,21.88,73000,16.5509462290356,16.8578715184011,16.458868642226,16.7888133282939,95137.1588192121,0.0,1.0
2011-10-26,21.8,21.93,21.28,21.81,90800,16.7274282704208,16.8271789894646,16.3284253942456,16.7351014026549,118334.986586088,0.0,1.0
2011-10-27,23.38,23.8,21.9,22.11,125800,17.9397831634146,18.2620547172484,16.8041595927622,16.9652953696791,163948.692869272,0.0,1.0
2011-10-28,23.13,23.52,22.84,23.16,56900,17.7479548575611,18.0472070146925,17.5254340227711,17.7709742542636,74154.8539289476,0.0,1.0
2011-10-31,22.57,23.04,22.5,23.04,58200,17.3182594524494,17.6788966674539,17.2645475268104,17.6788966674539,75849.0773051801,0.0,1.0
2011-11-01,22.39,22.65,20.95,21.8,78800,17.1801430722349,17.3796445103225,16.0752120305191,16.7274282704208,102696.001574711,0.0,1.0
2011-11-02,22.41,22.75,22.04,22.75,62600,17.1954893367032,17.4563758326639,16.9115834440401,17.4563758326639,81583.3718093517,0.0,1.0
2011-11-03,22.58,22.8,22.06,22.16,50100,17.3259325846835,17.4947414938346,16.9269297085084,17.0036610308498,65292.7624225005,0.0,1.0
2011-11-04,22.64,22.66,22.1,22.31,23100,17.3719713780884,17.3873176425567,16.9576222374449,17.1187580143618,30105.0461469013,0.0,1.0
2011-11-07,22.89,22.97,22.33,22.64,28500,17.5637996839418,17.6251847418149,17.1341042788301,17.3719713780884,37142.5894020212,0.0,1.0
2011-11-08,24.04,24.39,22.77,23.09,71000,18.4462098908677,18.7147695190625,17.4717220971322,17.7172623286246,92530.6613173158,0.0,1.0
2011-11-09,23.14,23.76,22.26,23.76,126800,17.7556279897953,18.2313621883118,17.0803923531911,18.2313621883118,165251.94162022,0.0,1.0
2011-11-10,23.69,23.85,23.37,23.47,129300,18.1776502626729,18.3004203784191,17.9321100311804,18.0088413535218,168510.06349759,0.0,1.0
2011-11-11,24.24,24.38,23.9,24.0,52200,18.5996725355505,18.7070963868284,18.3387860395898,18.4155173619311,68029.5847994912,0.0,1.0
2011-11-14,24.18,24.55,23.93,24.51,85700,18.5536337421456,18.8375396348087,18.3618054362922,18.8068471058722,111688.417956253,0.0,1.0
2011-11-15,24.49,24.55,23.8107,24.13,37300,18.7915008414039,18.8375396348087,18.2702649687389,18.5152680809749,48611.1784103645,0.0,1.0
2011-11-16,24.37,24.63,24.01,24.34,35700,18.6994232545942,18.8989246926818,18.4231904941653,18.6764038578918,46525.9804088477,0.0,1.0
2011-11-17,24.69,25.1,24.38,24.38,71100,18.9449634860867,19.2595619076863,18.7070963868284,18.7070963868284,92660.9861924105,0.0,1.0
2011-11-18,24.8,25.38,24.64,24.64,66400,19.0293679406622,19.4744096102422,18.906597824916,18.906597824916,86535.7170629544,0.0,1.0
2011-11-21,24.51,25.08,24.23,24.23,75100,18.8068471058722,19.244215643218,18.5919994033163,18.5919994033163,97873.981196203,0.0,1.0
2011-11-22,24.15,25.08,24.12,24.52,48800,18.5306143454432,19.244215643218,18.5075949487408,18.8145202381063,63598.5390462678,0.0,1.0
2011-11-23,24.07,24.75,23.733,23.85,101800,18.4692292875701,18.9910022794915,18.2106447312797,18.3004203784191,132670.722846518,0.0,1.0
2011-11-25,24.15,24.45,24.01,24.01,25100,18.5306143454432,18.7608083124674,18.4231904941653,18.4231904941653,32711.5436487976,0.0,1.0
2011-11-28,25.6,25.82,24.65,24.95,94100,19.6432185193932,19.8120274285443,18.9142709571501,19.1444649241742,122635.707464217,0.0,1.0
2011-11-29,25.53,26.07,25.44,25.73,67500,19.5895065937543,20.0038557343977,19.520448403647,19.742969238437,87969.2906889972,0.0,1.0
2011-11-30,26.56,26.58,25.51,25.8,156500,20.8018614867481,20.8175255390724,19.9794987397192,20.2066274984224,199820.578684653,0.55,1.0
2011-12-01,25.79,26.5,25.68,26.5,54200,20.1987954722603,20.754869329775,20.1126431844763,20.754869329775,69203.0374741737,0.0,1.0
2011-12-02,25.77,26.481,25.71,26.19,45200,20.1831314199359,20.7399884800668,20.1361392629628,20.5120765187474,57711.7581887944,0.0,1.0
2011-12-05,25.88,26.26,25.64,26.16,53200,20.2692837077199,20.5669007018827,20.0813150798276,20.4885804402609,67926.2286646872,0.0,1.0
2011-12-06,25.72,26.02,25.64,26.02,52300,20.143971289125,20.3789320739904,20.0813150798276,20.3789320739904,66777.1007361493,0.0,1.0
2011-12-07,25.86,25.98,25.4,25.59,54800,20.2536196553955,20.3476039693417,19.8933464519353,20.0421549490167,69969.1227598659,0.0,1.0
2011-12-08,25.13,25.72,25.06,25.66,46400,19.6818817455564,20.143971289125,19.6270575624212,20.0969791321519,59243.9287601784,0.0,1.0
2011-12-09,26.17,26.35,25.07,25.14,96100,20.4964124664231,20.6373889373423,19.6348895885833,19.6897137717186,122701.326591662,0.0,1.0
2011-12-12,25.54,26.05,25.301,25.81,44900,20.0029948182058,20.4024281524769,19.8158093929297,20.2144595245846,57328.7155459484,0.0,1.0
2011-12-13,25.01,26.003,25.0,25.86,40200,19.5878974316103,20.3656176295147,19.5800654054481,20.2536196553955,51327.7141413614,0.0,1.0
2011-12-14,25.34,25.7,24.58,24.79,63000,19.8463542949622,20.1283072368006,19.2511203066366,19.4155928560423,80438.9549976559,0.0,1.0
2011-12-15,25.57,25.78,25.29,25.78,50700,20.0264908966923,20.1909634460981,19.8071941641513,20.1909634460981,64734.2066409708,0.0,1.0
2011-12-16,25.64,26.22,25.44,25.87,151600,20.0813150798276,20.535572597234,19.924674556584,20.2614516815577,193564.215518169,0.0,1.0
2011-12-19,25.79,26.175,25.64,25.88,57000,20.1987954722603,20.5003284795042,20.0813150798276,20.2692837077199,72778.1021407362,0.0,1.0
2011-12-20,26.0,26.24,25.79,26.24,74600,20.363268021666,20.5512366495583,20.1987954722603,20.5512366495583,95249.9371877007,0.0,1.0
2011-12-21,26.39,26.55,25.97,25.97,60700,20.668717041991,20.7940294605859,20.3397719431795,20.3397719431795,77502.2947358368,0.0,1.0
2011-12-22,26.6,27.17,26.48,26.54,44100,20.8331895913968,21.279615082641,20.7392052774506,20.7861974344237,56307.2684983591,0.0,1.0
2011-12-23,26.18,26.55,26.08,26.48,20100,20.5042444925852,20.7940294605859,20.4259242309634,20.7392052774506,25663.8570706808,0.0,1.0
2011-12-27,26.09,26.31,25.8,25.99,24800,20.4337562571256,20.6060608326936,20.2066274984224,20.3554359955038,31664.8584752678,0.0,1.0
2011-12-28,25.56,26.19,25.47,26.13,14600,20.0186588705301,20.5120765187474,19.9481706350705,20.4650843617743,18641.4086185044,0.0,1.0
2011-12-29,25.75,25.9,25.52,25.52,34600,20.1674673676115,20.2849477600442,19.9873307658814,19.9873307658814,44177.5848082365,0.0,1.0
2011-12-30,25.68,26.57,25.58,25.78,46300,20.1126431844763,20.8096935129102,20.0343229228545,20.1909634460981,59116.2478792297,0.0,1.0
2012-01-03,25.52,26.161,25.05,26.11,80200,19.9873307658814,20.4893636428771,19.619225536259,20.44942030945,102400.066520826,0.0,1.0
2012-01-04,25.44,25.96,25.1,25.31,46300,19.924674556584,20.3319399170173,19.6583856670699,19.8228582164756,59116.2478792297,0.0,1.0
2012-01-05,25.89,25.98,25.185,25.36,55100,20.277115733882,20.3476039693417,19.7249578894484,19.8620183472865,70352.165402712,0.0,1.0
2012-01-06,26.27,26.57,25.79,25.79,49700,20.5747327280449,20.8096935129102,20.1987954722603,20.1987954722603,63457.397831484,0.0,1.0
2012-01-09,26.49,26.98,25.52,26.47,121900,20.7470373036128,21.1308065855596,19.9873307658814,20.7313732512884,155642.993876417,0.0,1.0
2012-01-10,26.75,27.18,26.61,26.83,90800,20.9506699838295,21.2874471088032,20.8410216175589,21.0133261931269,115934.239901383,0.0,1.0
2012-01-11,26.64,26.82,26.35,26.66,67900,20.8645176960455,21.0054941669647,20.6373889373423,20.8801817483698,86695.3181641403,0.0,1.0
2012-01-12,27.07,27.4,26.62,26.63,79200,21.2012948210192,21.4597516843711,20.8488536437211,20.8566856698833,101123.257711339,0.0,1.0
2012-01-13,26.78,27.18,26.69,26.78,52000,20.974166062316,21.2874471088032,20.9036778268564,20.974166062316,66394.0580933033,0.0,1.0
2012-01-17,26.73,27.19,26.2,26.9,80800,20.9350059315051,21.2952791349653,20.5199085449096,21.0681503762621,103166.151806518,0.0,1.0
2012-01-18,27.7,27.9899,26.73,26.73,167200,21.6947124692365,21.9217629076781,20.9350059315051,20.9350059315051,213482.43294616,0.0,1.0
2012-01-19,27.42,27.982,27.31,27.91,87500,21.4754157366955,21.9155756070099,21.3892634489115,21.8591850186423,111720.770830078,0.0,1.0
2012-01-20,27.8,27.86,27.34,27.41,54300,21.7730327308583,21.8200248878314,21.412759527398,21.4675837105333,69330.7183551225,0.0,1.0
2012-01-23,27.66,27.94,27.51,27.85,45100,21.6633843645878,21.8826810971288,21.5459039721551,21.8121928616692,57584.0773078457,0.0,1.0
2012-01-24,27.45,27.89,27.35,27.55,49500,21.498911815182,21.8435209663179,21.4205915535602,21.5772320768038,63202.0360695869,0.0,1.0
2012-01-25,27.51,27.85,27.32,27.44,29300,21.5459039721551,21.8121928616692,21.3970954750737,21.4910797890198,37410.4981179574,0.0,1.0
2012-01-26,27.68,27.75,27.27,27.71,66800,21.6790484169121,21.7338726000474,21.3579353442628,21.7025444953987,85290.8284737052,0.0,1.0
2012-01-27,27.7,27.79,27.55,27.79,44000,21.6947124692365,21.7652007046961,21.5772320768038,21.7652007046961,56179.5876174105,0.0,1.0
2012-01-30,27.56,27.92,27.495,27.6,18700,21.585064102966,21.8670170448044,21.5341559329118,21.6163922076147,23876.3247373994,0.0,1.0
2012-01-31,27.2,27.67,27.07,27.67,48900,21.3031111611275,21.67121639075,21.2012948210192,21.67121639075,62435.950783895,0.0,1.0
2012-02-01,27.23,27.51,26.62,27.25,87400,21.3266072396141,21.5459039721551,20.8488536437211,21.3422712919384,111593.089949129,0.0,1.0
2012-02-02,27.31,27.658,26.93,27.18,74900,21.3892634489115,21.6618179593553,21.0916464547487,21.2874471088032,95632.9798305466,0.0,1.0
2012-02-03,27.96,28.525,27.31,27.46,244000,21.8983451494531,22.3408546276163,21.3892634489115,21.5067438413442,311541.349514732,0.0,1.0
2012-02-06,27.84,28.11,27.73,27.79,75800,21.804360835507,22.0158255418858,21.718208547723,21.7652007046961,96782.1077590845,0.0,1.0
2012-02-07,27.78,28.05,27.61,27.72,98200,21.7573686785339,21.9688333849128,21.6242242337769,21.7103765215608,125382.625091585,0.0,1.0
2012-02-08,28.37,28.41,27.58,27.77,77100,22.2194582221025,22.2507863267512,21.6007281552903,21.7495366523717,98441.9592114171,0.0,1.0
2012-02-09,28.28,28.41,27.94,28.27,41100,22.1489699866429,22.2507863267512,21.8826810971288,22.1411379604807,52476.8420698994,0.0,1.0
2012-02-10,28.07,28.295,27.99,28.05,56500,21.9844974372371,22.1607180258862,21.9218412279397,21.9688333849128,72139.6977359931,0.0,1.0
2012-02-13,28.19,28.33,28.025,28.32,63800,22.0784817511833,22.1881301174538,21.9492533195073,22.1802980912916,81460.4020452452,0.0,1.0
2012-02-14,28.2,28.31,28.01,28.05,82200,22.0863137773454,22.1724660651294,21.937505280264,21.9688333849128,104953.684139799,0.0,1.0
2012-02-15,28.21,28.41,28.03,28.32,121600,22.0941458035076,22.2507863267512,21.9531693325884,22.1802980912916,155259.951233571,0.0,1.0
2012-02-16,28.43,28.53,28.1,28.12,53600,22.2664503790756,22.3447706406974,22.0079935157237,22.023657568048,68436.9521884818,0.0,1.0
2012-02-17,28.49,28.58,28.12,28.58,28300,22.3134425360486,22.3839307715083,22.023657568048,22.3839307715083,36133.6893084709,0.0,1.0
2012-02-21,28.09,28.44,28.01,28.4,66500,22.0001614895615,22.2742824052378,21.937505280264,22.242954300589,84907.785830859,0.0,1.0
2012-02-22,27.58,28.305,27.57,28.01,151100,21.6007281552903,22.1685500520483,21.5928961291282,21.937505280264,192925.811113426,0.0,1.0
2012-02-23,27.68,27.91,27.36,27.5,91400,21.6790484169121,21.8591850186423,21.4284235797224,21.5380719459929,116700.325187076,0.0,1.0
2012-02-24,27.82,27.95,27.43,27.73,34900,21.7886967831826,21.890513123291,21.4832477628576,21.718208547723,44560.6274510825,0.0,1.0
2012-02-27,29.51,30.24,28.23,28.44,303600,23.1123092045909,23.68404711443,22.109809855832,22.2742824052378,387639.154560133,0.0,1.0
2012-02-28,28.54,29.53,28.24,29.48,280300,22.3526026668595,23.1279732569153,22.1176418819942,23.0888131261044,357889.509299095,0.0,1.0
2012-02-29,27.5,28.5,27.46,28.5,103300,21.5380719459929,22.3212745622108,21.5067438413442,22.3212745622108,131894.350019966,0.0,1.0
2012-03-01,27.42,28.0,27.41,27.79,66300,21.4754157366955,21.9296732541019,21.4675837105333,21.7652007046961,84652.4240689617,0.0,1.0
2012-03-02,27.0,27.59,26.97,27.48,74800,21.1464706378839,21.6085601814525,21.1229745593974,21.5224078936685,95505.2989495981,0.0,1.0
2012-03-05,26.54,27.05,25.11,25.89,120500,20.7861974344237,21.1856307686948,19.6662176932321,20.277115733882,153855.461543136,0.0,1.0
2012-03-06,26.48,26.9,25.95,26.22,122500,20.7392052774506,21.0681503762621,20.3241078908551,20.535572597234,156409.079162109,0.0,1.0
2012-03-07,26.73,27.32,26.31,26.5,70200,20.9350059315051,21.3970954750737,20.6060608326936,20.754869329775,89631.9784259595,0.0,1.0
2012-03-08,27.12,27.21,26.22,26.93,61300,21.2404549518301,21.3109431872897,20.535572597234,21.0916464547487,78268.3800215287,0.0,1.0
2012-03-09,27.09,27.52,26.89,27.1,33900,21.2169588733436,21.5537359983173,21.0603183501,21.2247908995057,43283.8186415957,0.0,1.0
2012-03-12,27.0,27.21,26.77,27.05,57200,21.1464706378839,21.3109431872897,20.9663340361538,21.1856307686948,73033.4639026338,0.0,1.0
2012-03-13,27.13,27.255,26.97,27.17,42100,21.2482869779923,21.3461873050195,21.1229745593974,21.279615082641,53753.6508793859,0.0,1.0
2012-03-14,26.87,27.139,26.8,27.03,69700,21.0446542977756,21.2553358015382,20.9898301146404,21.1699667163705,88993.5740212163,0.0,1.0
2012-03-15,27.16,27.17,26.9,26.95,48700,21.2717830564788,21.279615082641,21.0681503762621,21.107310507073,62180.5890219976,0.0,1.0
2012-03-16,27.06,27.16,26.92,27.16,88200,21.193462794857,21.2717830564788,21.0838144285865,21.2717830564788,112614.536996718,0.0,1.0
2012-03-19,27.23,27.68,26.86,26.93,49200,21.3266072396141,21.6790484169121,21.0368222716134,21.0916464547487,62818.9934267408,0.0,1.0
2012-03-20,26.82,27.45,26.78,27.12,52300,21.0054941669647,21.498911815182,20.974166062316,21.2404549518301,66777.1007361494,0.0,1.0
2012-03-21,26.95,27.08,26.72,26.8,51600,21.107310507073,21.2091268471814,20.9271739053429,20.9898301146404,65883.3345695089,0.0,1.0
2012-03-22,27.0,27.05,26.56,26.74,39500,21.1464706378839,21.1856307686948,20.8018614867481,20.9428379576673,50433.9479747209,0.0,1.0
2012-03-23,27.0,27.61,26.76,27.05,89300,21.1464706378839,21.6242242337769,20.9585020099916,21.1856307686948,114019.026687154,0.0,1.0
2012-03-26,27.93,28.0,27.04,27.31,67300,21.8748490709666,21.9296732541019,21.1777987425327,21.3892634489115,85929.2328784484,0.0,1.0
2012-03-27,27.48,28.0,27.46,28.0,37400,21.5224078936685,21.9296732541019,21.5067438413442,21.9296732541019,47752.6494747991,0.0,1.0
2012-03-28,27.23,27.49,27.01,27.47,17800,21.3266072396141,21.5302399198307,21.1543026640461,21.5145758675064,22727.1968088615,0.0,1.0
2012-03-29,27.12,27.25,26.8,27.18,22800,21.2404549518301,21.3422712919384,20.9898301146404,21.2874471088032,29111.2408562945,0.0,1.0
2012-03-30,26.78,27.34,26.78,27.34,31200,20.974166062316,21.412759527398,20.974166062316,21.412759527398,39836.434855982,0.0,1.0
2012-04-02,26.79,27.01,26.53,26.77,51700,20.9819980884782,21.1543026640461,20.7783654082615,20.9663340361538,66011.0154504573,0.0,1.0
2012-04-03,26.5,26.83,26.27,26.67,42200,20.754869329775,21.0133261931269,20.5747327280449,20.888013774532,53881.3317603346,0.0,1.0
2012-04-04,26.28,26.429,26.05,26.24,26600,20.582564754207,20.6992619440235,20.4024281524769,20.5512366495583,33963.1143323437,0.0,1.0
2012-04-05,26.65,26.85,26.18,26.18,29500,20.8723497222077,21.0289902454513,20.5042444925852,20.5042444925852,37665.8598798547,0.0,1.0
2012-04-09,26.18,26.28,25.75,26.14,47400,20.5042444925852,20.582564754207,20.1674673676115,20.4729163879365,60520.7375696651,0.0,1.0
2012-04-10,25.56,26.165,25.45,26.05,62200,20.0186588705301,20.492496453342,19.9325065827462,20.4024281524769,79417.5079500668,0.0,1.0
2012-04-11,26.31,26.81,26.02,26.06,57800,20.6060608326936,20.9976621408025,20.3789320739904,20.4102601786391,73799.5491883255,0.0,1.0
2012-04-12,26.43,26.5699,26.0,26.24,44100,20.7000451466397,20.8096151926486,20.363268021666,20.5512366495583,56307.2684983593,0.0,1.0
2012-04-13,26.39,26.59,26.18,26.33,36200,20.668717041991,20.8253575652346,20.5042444925852,20.6217248850179,46220.478903415,0.0,1.0
2012-04-16,26.82,26.96,26.33,26.59,20500,21.0054941669647,21.1151425332352,20.6217248850179,20.8253575652346,26174.5805944754,0.0,1.0
2012-04-17,27.36,27.6,26.88,27.01,36500,21.4284235797224,21.6163922076147,21.0524863239378,21.1543026640461,46603.521546261,0.0,1.0
2012-04-18,27.14,27.29,26.81,27.28,102400,21.2561190041544,21.3735993965871,20.9976621408025,21.365767370425,130745.222091428,0.0,1.0
2012-04-19,27.19,27.33,26.79,27.06,37700,21.2952791349653,21.4049275012359,20.9819980884782,21.193462794857,48135.692117645,0.0,1.0
2012-04-20,27.42,27.52,27.13,27.49,46700,21.4754157366955,21.5537359983173,21.2482869779923,21.5302399198307,59626.9714030243,0.0,1.0
2012-04-23,26.99,27.26,26.875,27.07,47200,21.1386386117218,21.3501033181006,21.0485703108567,21.2012948210192,60265.3758077675,0.0,1.0
2012-04-24,27.61,27.77,26.96,26.96,59200,21.6242242337769,21.7495366523717,21.1151425332352,21.1151425332352,75587.0815216068,0.0,1.0
2012-04-25,28.01,28.15,27.75,27.8,24600,21.937505280264,22.0471536465346,21.7338726000474,21.7730327308583,31409.4967133705,0.0,1.0
2012-04-26,28.17,28.5,27.71,27.83,27700,22.0628176988589,22.3212745622108,21.7025444953987,21.7965288093448,35367.6040227789,0.0,1.0
2012-04-27,28.8,28.82,28.22,28.3,25900,22.5562353470762,22.5718993994006,22.1019778296698,22.1646340389672,33069.348165703,0.0,1.0
2012-04-30,28.68,29.0,28.58,28.7,39000,22.4622510331301,22.7128758703198,22.3839307715083,22.4779150854544,49795.5435699774,0.0,1.0
2012-05-01,28.46,29.01,28.41,28.71,72000,22.2899464575621,22.720707896482,22.2507863267512,22.4857471116166,91930.2342830355,0.0,1.0
2012-05-02,28.36,28.64,28.115,28.18,34500,22.2116261959403,22.4309229284813,22.0197415549669,22.0706497250211,44049.9039272878,0.0,1.0
2012-05-03,28.39,28.44,28.01,28.36,53000,22.2351222744269,22.2742824052378,21.937505280264,22.2116261959403,67670.8669027898,0.0,1.0
2012-05-04,28.22,28.37,28.09,28.21,44700,22.1019778296698,22.2194582221025,22.0001614895615,22.0941458035076,57073.3537840512,0.0,1.0
2012-05-07,27.8,28.205,27.52,28.12,64000,21.7730327308583,22.0902297904265,21.5537359983173,22.023657568048,81715.7638071425,0.0,1.0
2012-05-08,28.25,28.53,27.46,27.74,57700,22.1254739081563,22.3447706406974,21.5067438413442,21.7260405738852,73671.8683073771,0.0,1.0
2012-05-09,29.09,29.15,27.95,28.08,55000,22.7833641057794,22.8303562627525,21.890513123291,21.9923294633993,70224.4845217632,0.0,1.0
2012-05-10,29.74,29.99,29.27,29.3,36000,23.292445806321,23.4882464603755,22.9243405766986,22.9478366551852,45965.1171415178,0.0,1.0
2012-05-11,30.14,30.18,29.58,29.59,54900,23.6057268528082,23.6370549574569,23.1671333877262,23.1749654138884,70096.8036408146,0.0,1.0
2012-05-14,28.69,29.04,28.12,29.04,105500,22.4700830592922,22.7442039749685,22.023657568048,22.7442039749685,134703.329400837,0.0,1.0
2012-05-15,28.7,28.73,28.135,28.55,56000,22.4779150854544,22.5014111639409,22.0354056072913,22.3604346930217,71501.2933312498,0.0,1.0
2012-05-16,29.01,29.08,28.54,28.83,31300,22.720707896482,22.7755320796172,22.3526026668595,22.5797314255627,39964.1157369306,0.0,1.0
2012-05-17,29.0,29.41,28.79,29.12,92500,22.7128758703198,23.0339889429691,22.548403320914,22.8068601842659,118104.814877511,0.0,1.0
2012-05-18,29.04,29.33,28.69,29.19,71700,22.7442039749685,22.9713327336717,22.4700830592922,22.8616843674012,91547.1916401895,0.0,1.0
2012-05-21,29.01,29.08,28.65,28.87,79700,22.720707896482,22.7755320796172,22.4387549546435,22.6110595302115,101761.662116082,0.0,1.0
2012-05-22,28.83,29.93,28.61,29.5,50000,22.5797314255627,23.4412543034025,22.4074268499948,23.1044771784287,63840.4404743303,0.0,1.0
2012-05-23,28.41,28.61,27.8,28.5,46000,22.2507863267512,22.4074268499948,21.7730327308583,22.3212745622108,58733.2052363838,0.0,1.0
2012-05-24,28.0,28.58,27.77,28.58,52400,21.9296732541019,22.3839307715083,21.7495366523717,22.3839307715083,66904.7816170979,0.0,1.0
2012-05-25,28.08,28.16,27.843,28.07,28400,21.9923294633993,22.0549856726967,21.8067104433556,21.9844974372371,36261.3701894195,0.0,1.0
2012-05-29,28.06,28.38,27.8001,28.38,29200,21.9766654110749,22.2272902482647,21.7731110511199,22.2272902482647,37282.8172370089,0.0,1.0
2012-05-30,27.55,28.12,27.47,27.75,34400,21.5772320768038,22.023657568048,21.5145758675064,21.7338726000474,43922.2230463391,0.0,1.0
2012-05-31,27.39,27.67,27.1301,27.67,66600,21.4519196582089,21.67121639075,21.2483652982539,21.67121639075,85035.4667118079,0.0,1.0
2012-06-01,27.18,27.31,26.8001,27.0,86700,21.2874471088032,21.3892634489115,20.989908434902,21.1464706378839,110699.323782488,0.0,1.0
2012-06-04,24.41,27.18,24.1,27.18,229900,19.1179758618795,21.2874471088032,18.875183050852,21.2874471088032,293538.34530097,0.0,1.0
2012-06-05,23.6,24.2,23.06,23.52,179400,18.483581742743,18.9535033124738,18.0606523299853,18.4209255334456,229059.500421897,0.0,1.0
2012-06-06,24.05,24.09,23.235,23.68,81300,18.8360229200411,18.8673510246898,18.1977127878235,18.5462379520404,103804.556211261,0.0,1.0
2012-06-07,24.14,24.66,23.955,24.21,65700,18.9065111555007,19.313776515934,18.7616186715004,18.9613353386359,83886.3387832697,0.0,1.0
2012-06-08,24.75,24.8,23.9625,24.06,46300,19.3842647513936,19.4234248822045,18.767492691122,18.8438549462032,59116.2478792297,0.0,1.0
2012-06-11,24.61,25.0,24.31,25.0,79900,19.2746163851231,19.5800654054481,19.0396556002577,19.5800654054481,102017.02387798,0.0,1.0
2012-06-12,25.22,25.24,24.54,24.75,89100,19.752369981016,19.7680340333404,19.2197922019878,19.3842647513936,113763.664925257,0.0,1.0
2012-06-13,24.98,25.52,24.83,25.25,63700,19.5644013531237,19.9873307658814,19.446920960691,19.7758660595026,81332.7211642968,0.0,1.0
2012-06-14,25.02,25.14,24.94,25.06,50400,19.5957294577724,19.6897137717186,19.533073248475,19.6270575624212,64351.163998125,0.0,1.0
2012-06-15,25.0,25.18,24.98,24.99,86600,19.5800654054481,19.7210418763673,19.5644013531237,19.5722333792859,110571.64290154,0.0,1.0
2012-06-18,24.58,25.08,24.52,24.83,39600,19.2511203066366,19.6427216147455,19.2041281496635,19.446920960691,50561.6288556694,0.0,1.0
2012-06-19,24.6,24.68,24.28,24.59,66500,19.2667843589609,19.3294405682584,19.0161595217712,19.2589523327987,84907.7858308592,0.0,1.0
2012-06-20,24.57,24.81,24.5,24.6,24300,19.2432882804744,19.4312569083667,19.1884640973391,19.2667843589609,31026.4540705244,0.0,1.0
2012-06-21,24.0,24.72,23.85,24.65,46100,18.7968627892302,19.3607686729071,18.6793823967975,19.3059444897718,58860.8861173323,0.0,1.0
2012-06-22,24.58,24.67,23.955,24.24,60900,19.2511203066366,19.3216085420962,18.7616186715004,18.9848314171225,77757.656497734,0.0,1.0
2012-06-25,24.17,24.48,24.05,24.21,45800,18.9300072339872,19.1728000450148,18.8360229200411,18.9613353386359,58477.8434744865,0.0,1.0
2012-06-26,24.57,24.93,23.99,24.3,35500,19.2432882804744,19.5252412223128,18.789030763068,19.0318235740955,45326.7127367744,0.0,1.0
2012-06-27,24.3,24.6,24.08,24.55,43300,19.0318235740955,19.2667843589609,18.8595189985276,19.22762422815,55285.82145077,0.0,1.0
2012-06-28,24.62,24.68,23.87,24.24,107600,19.2824484112853,19.3294405682584,18.6950464491218,18.9848314171225,137384.627900758,0.0,1.0
2012-06-29,25.58,26.28,24.78,25.0,111900,20.0343229228545,20.582564754207,19.4077608298802,19.5800654054481,142874.905781551,0.0,1.0
2012-07-02,25.32,25.76,24.94,25.58,55000,19.8306902426378,20.1752993937737,19.533073248475,20.0343229228545,70224.4845217633,0.0,1.0
2012-07-03,26.06,26.24,25.4,25.4,72700,20.4102601786391,20.5512366495583,19.8933464519353,19.8933464519353,92824.000449676,0.0,1.0
2012-07-05,26.13,26.29,25.93,26.12,98800,20.4650843617743,20.5903967803692,20.3084438385308,20.4572523356122,126148.710377277,0.0,1.0
2012-07-06,25.88,26.13,25.8,25.83,35800,20.2692837077199,20.4650843617743,20.2066274984224,20.230123576909,45709.7553796203,0.0,1.0
2012-07-09,26.07,26.15,25.84,25.84,93400,20.4180922048013,20.4807484140987,20.2379556030711,20.2379556030711,119253.942806049,0.0,1.0
2012-07-10,25.81,26.37,25.59,26.09,71300,20.2144595245846,20.6530529896666,20.0421549490167,20.4337562571256,91036.4681163948,0.0,1.0
2012-07-11,25.32,25.84,24.69,25.81,74400,19.8306902426378,20.2379556030711,19.3372725944205,20.2144595245846,94994.5754258034,0.0,1.0
2012-07-12,26.35,26.42,25.04,25.1124,71300,20.6373889373423,20.6922131204775,19.6113935100968,19.668097379511,91036.4681163948,0.0,1.0
2012-07-13,27.36,27.959,26.26,26.41,66800,21.4284235797224,21.8975619468369,20.5669007018827,20.6843810943154,85290.8284737051,0.0,1.0
2012-07-16,27.78,27.97,27.24,27.26,47000,21.7573686785339,21.9061771756153,21.3344392657762,21.3501033181006,60010.0140458704,0.0,1.0
2012-07-17,27.92,28.12,27.48,28.0,41100,21.8670170448044,22.023657568048,21.5224078936685,21.9296732541019,52476.8420698995,0.0,1.0
2012-07-18,28.46,28.46,27.9801,27.9801,78800,22.2899464575621,22.2899464575621,21.9140875220391,21.9140875220391,100612.534187544,0.0,1.0
2012-07-19,27.58,28.58,27.555,28.51,47500,21.6007281552903,22.3839307715083,21.5811480898849,22.329106588373,60648.4184506137,0.0,1.0
2012-07-20,27.0,27.42,27.0,27.42,32300,21.1464706378839,21.4754157366955,21.1464706378839,21.4754157366955,41240.9245464174,0.0,1.0
2012-07-23,25.77,26.91,25.74,26.56,55600,20.1831314199359,21.0759824024243,20.1596353414494,20.8018614867481,70990.5698074551,0.0,1.0
2012-07-24,24.89,25.91,24.77,25.91,69700,19.4939131176641,20.2927797862064,19.399928803718,20.2927797862064,88993.5740212163,0.0,1.0
2012-07-25,25.45,26.18,25.2101,25.28,39000,19.9325065827462,20.5042444925852,19.7446162751155,19.7993621379891,49795.5435699774,0.0,1.0
2012-07-26,26.35,26.66,25.78,26.01,57300,20.6373889373423,20.8801817483698,20.1909634460981,20.3711000478282,73161.1447835823,0.0,1.0
2012-07-27,27.36,27.5,26.17,26.31,55900,21.4284235797224,21.5380719459929,20.4964124664231,20.6060608326936,71373.6124503011,0.0,1.0
2012-07-30,27.01,27.5099,26.92,27.32,32900,21.1543026640461,21.5458256518935,21.0838144285865,21.3970954750737,42007.0098321093,0.0,1.0
2012-07-31,26.98,27.37,26.92,26.95,25700,21.1308065855596,21.4362556058846,21.0838144285865,21.107310507073,32813.9864038057,0.0,1.0
2012-08-01,26.13,27.22,26.01,27.05,49700,20.4650843617743,21.3187752134519,20.3711000478282,21.1856307686948,63457.3978314843,0.0,1.0
2012-08-02,26.24,26.4399,25.81,26.08,45100,20.5512366495583,20.7077988525403,20.2144595245846,20.4259242309634,57584.0773078458,0.0,1.0
2012-08-03,26.98,27.31,26.55,26.71,40800,21.1308065855596,21.3892634489115,20.7940294605859,20.9193418791807,52093.7994270534,0.0,1.0
2012-08-06,27.91,27.97,27.13,27.13,31500,21.8591850186423,21.9061771756153,21.2482869779923,21.2482869779923,40219.4774988279,0.0,1.0
2012-08-07,27.62,28.6,27.52,27.93,51100,21.6320562599391,22.3995948238326,21.5537359983173,21.8748490709666,65244.9301647653,0.0,1.0
2012-08-08,27.36,27.99,27.28,27.99,29100,21.4284235797224,21.9218412279397,21.365767370425,21.9218412279397,37155.1363560601,0.0,1.0
2012-08-09,26.55,27.36,26.29,27.25,32700,20.7940294605859,21.4284235797224,20.5903967803692,21.3422712919384,41751.6480702119,0.0,1.0
2012-08-10,26.17,26.56,26.07,26.56,56400,20.4964124664231,20.8018614867481,20.4180922048013,20.8018614867481,72012.0168550443,0.0,1.0
2012-08-13,26.04,26.3,25.89,26.23,84700,20.3945961263147,20.5982288065314,20.277115733882,20.5434046233961,108145.706163515,0.0,1.0
2012-08-14,26.21,26.31,25.945,26.28,139900,20.5277405710718,20.6060608326936,20.320191877774,20.582564754207,178625.552447176,0.0,1.0
2012-08-15,26.4,26.71,26.1401,26.17,54300,20.6765490681532,20.9193418791807,20.4729947081981,20.4964124664231,69330.7183551225,0.0,1.0
2012-08-16,26.42,26.53,25.97,26.3,87400,20.6922131204775,20.7783654082615,20.3397719431795,20.5982288065314,111593.089949129,0.0,1.0
2012-08-17,26.89,27.06,26.16,26.37,65800,21.0603183501,21.193462794857,20.4885804402609,20.6530529896666,84014.0196642183,0.0,1.0
2012-08-20,26.57,26.88,26.27,26.88,52700,20.8096935129102,21.0524863239378,20.5747327280449,21.0524863239378,67287.8242599441,0.0,1.0
2012-08-21,26.2,26.76,26.117,26.62,43300,20.5199085449096,20.9585020099916,20.4549027277635,20.8488536437211,55285.8214507699,0.0,1.0
2012-08-22,26.06,26.41,25.9,26.3,33600,20.4102601786391,20.6843810943154,20.2849477600442,20.5982288065314,42900.7759987499,0.0,1.0
2012-08-23,26.01,26.075,25.61,26.06,52300,20.3711000478282,20.4220082178824,20.057819001341,20.4102601786391,66777.1007361493,0.0,1.0
2012-08-24,26.28,26.46,25.74,26.01,15900,20.582564754207,20.7235412251263,20.1596353414494,20.3711000478282,20301.260070837,0.0,1.0
2012-08-27,26.24,26.41,25.79,26.31,22600,20.5512366495583,20.6843810943154,20.1987954722603,20.6060608326936,28855.8790943972,0.0,1.0
2012-08-28,26.83,26.92,26.14,26.14,39800,21.0133261931269,21.0838144285865,20.4729163879365,20.4729163879365,50816.9906175668,0.0,1.0
2012-08-29,27.17,27.31,26.79,26.79,24300,21.279615082641,21.3892634489115,20.9819980884782,20.9819980884782,31026.4540705244,0.0,1.0
2012-08-30,26.2,26.98,26.15,26.91,37500,20.5199085449096,21.1308065855596,20.4807484140987,21.0759824024243,47880.3303557476,0.0,1.0
2012-08-31,26.44,26.59,26.21,26.46,38500,20.7078771728019,20.8253575652346,20.5277405710718,20.7235412251263,49157.1391652342,0.0,1.0
2012-09-04,25.48,25.6583,24.38,25.28,308500,19.9560026612327,20.0956476877044,19.094479783393,19.7993621379891,393895.517726617,0.0,1.0
2012-09-05,22.46,24.89,22.36,23.8,530300,17.5907307602546,19.4939131176641,17.5124104986328,18.6402222659866,677091.711670744,0.0,1.0
2012-09-06,22.74,23.1,22.6,22.65,205600,17.8100274927956,18.091980434634,17.7003791265251,17.739539257336,262511.891230445,0.0,1.0
2012-09-07,21.75,22.87,21.63,22.87,209800,17.0346569027398,17.9118438329039,16.9406725887937,17.9118438329039,267874.48823029,0.0,1.0
2012-09-10,21.84,22.05,21.66,21.75,302100,17.1051451381995,17.2696176876052,16.9641686672802,17.0346569027398,385723.941345902,0.0,1.0
2012-09-11,22.14,22.32,21.84,21.91,105900,17.3401059230648,17.4810823939841,17.1051451381995,17.1599693213347,135214.052924631,0.0,1.0
2012-09-12,22.63,22.63,22.17,22.2,52800,17.7238752050116,17.7238752050116,17.3636020015514,17.3870980800379,67415.5051408927,0.0,1.0
2012-09-13,23.27,23.39,22.51,22.62,63000,18.2251248793911,18.3191091933372,17.6298908910655,17.7160431788494,80438.9549976559,0.0,1.0
2012-09-14,23.9,23.9,23.23,23.34,83100,18.7185425276084,18.7185425276084,18.1937967747424,18.2799490625263,106102.812068337,0.0,1.0
2012-09-17,23.86,24.08,23.61,23.87,72600,18.6872144229597,18.8595189985276,18.4914137689052,18.6950464491218,92696.3195687272,0.0,1.0
2012-09-18,23.84,23.98,23.64,23.83,31000,18.6715503706353,18.7811987369058,18.5149098473917,18.6637183444731,39581.0730940847,0.0,1.0
2012-09-19,24.28,24.38,23.81,23.83,113700,19.0161595217712,19.094479783393,18.6480542921488,18.6637183444731,145173.161638627,0.0,1.0
2012-09-20,24.33,24.68,24.2,24.2,79800,19.0553196525821,19.3294405682584,18.9535033124738,18.9535033124738,101889.342997031,0.0,1.0
2012-09-21,24.28,25.11,24.23,24.62,125400,19.0161595217712,19.6662176932321,18.9769993909603,19.2824484112853,160111.82470962,0.0,1.0
2012-09-24,23.82,24.56,23.71,24.24,60200,18.6558863183109,19.2354562543122,18.569734030527,18.9848314171225,76863.8903310937,0.0,1.0
2012-09-25,23.85,24.4,23.81,23.88,73200,18.6793823967975,19.1101438357173,18.6480542921488,18.702878475284,93462.4048544192,0.0,1.0
2012-09-26,24.03,24.23,23.73,23.85,36500,18.8203588677167,18.9769993909603,18.5853980828513,18.6793823967975,46603.521546261,0.0,1.0
2012-09-27,24.64,24.93,23.81,23.81,60100,19.2981124636096,19.5252412223128,18.6480542921488,18.6480542921488,76736.209450145,0.0,1.0
2012-09-28,25.0,25.21,24.28,24.54,72600,19.5800654054481,19.7445379548539,19.0161595217712,19.2197922019878,92696.3195687273,0.0,1.0
2012-10-01,25.51,25.68,24.89,25.15,61600,19.9794987397192,20.1126431844763,19.4939131176641,19.6975457978808,78651.4226643749,0.0,1.0
2012-10-02,25.3,25.84,25.24,25.36,41600,19.8150261903135,20.2379556030711,19.7680340333404,19.8620183472865,53115.2464746426,0.0,1.0
2012-10-03,25.31,25.51,25.01,25.43,50100,19.8228582164756,19.9794987397192,19.5878974316103,19.9168425304218,63968.121355279,0.0,1.0
2012-10-04,25.65,25.82,25.44,25.47,32700,20.0891471059897,20.2222915507468,19.924674556584,19.9481706350705,41751.648070212,0.0,1.0
2012-10-05,25.26,25.87,25.18,25.59,41800,19.7836980856648,20.2614516815577,19.7210418763673,20.0421549490167,53370.6082365399,0.0,1.0
2012-10-08,25.08,25.43,25.01,25.1,26200,19.6427216147455,19.9168425304218,19.5878974316103,19.6583856670699,33452.390808549,0.0,1.0
2012-10-09,24.66,25.34,24.66,25.03,51100,19.313776515934,19.8463542949622,19.313776515934,19.6035614839346,65244.9301647654,0.0,1.0
2012-10-10,24.1,24.79,23.85,24.75,86300,18.875183050852,19.4155928560423,18.6793823967975,19.3842647513936,110188.600258694,0.0,1.0
2012-10-11,24.47,24.65,23.9,24.18,40900,19.1649680188526,19.3059444897718,18.7185425276084,18.9378392601494,52221.480308002,0.0,1.0
2012-10-12,24.41,24.62,24.35,24.54,21800,19.1179758618795,19.2824484112853,19.0709837049064,19.2197922019878,27834.432046808,0.0,1.0
2012-10-15,25.52,25.6,24.32,24.32,59900,19.9873307658814,20.0499869751788,19.0474876264199,19.0474876264199,76480.8476882476,0.0,1.0
2012-10-16,25.65,25.95,25.46,25.59,26500,20.0891471059897,20.3241078908551,19.9403386089083,20.0421549490167,33835.4334513951,0.0,1.0
2012-10-17,25.86,26.01,25.4565,25.61,33300,20.2536196553955,20.3711000478282,19.9375973997516,20.057819001341,42517.7333559039,0.0,1.0
2012-10-18,24.59,26.08,24.59,25.76,34500,19.2589523327987,20.4259242309634,19.2589523327987,20.1752993937737,44049.9039272879,0.0,1.0
2012-10-19,23.69,24.43,23.5,24.38,56500,18.5540699782026,19.1336399142039,18.4052614811212,19.094479783393,72139.6977359931,0.0,1.0
2012-10-22,23.71,24.07,23.55,23.72,58000,18.569734030527,18.8516869723654,18.4444216119321,18.5775660566892,74054.9109502229,0.0,1.0
2012-10-23,23.62,23.79,23.36,23.51,47500,18.4992457950674,18.6323902398244,18.2956131148507,18.4130935072834,60648.4184506135,0.0,1.0
2012-10-24,23.53,23.78,23.41,23.78,36600,18.4287575596077,18.6245582136622,18.3347732456616,18.6245582136622,46731.2024272098,0.0,1.0
2012-10-25,23.6,23.78,23.47,23.59,29100,18.483581742743,18.6245582136622,18.3817654026347,18.4757497165808,37155.1363560602,0.0,1.0
2012-10-26,23.67,23.8,23.56,23.63,12300,18.5384059258783,18.6402222659866,18.4522536380943,18.5070778212295,15704.7483566852,0.0,1.0
2012-10-31,23.61,23.95,23.44,23.75,28800,18.4914137689052,18.7577026584193,18.3582693241481,18.6010621351757,36772.0937132141,0.0,1.0
2012-11-01,23.86,23.9,23.52,23.69,65200,18.6872144229597,18.7185425276084,18.4209255334456,18.5540699782026,83247.9343785263,0.0,1.0
2012-11-02,23.34,23.88,23.26,23.36,44600,18.2799490625263,18.702878475284,18.2172928532289,18.2956131148507,56945.6729031026,0.0,1.0
2012-11-05,23.26,23.65,23.11,23.34,33700,18.2172928532289,18.5227418735539,18.0998124607962,18.2799490625263,43028.4568796985,0.0,1.0
2012-11-06,24.3,24.3,23.36,23.39,53500,19.0318235740955,19.0318235740955,18.2956131148507,18.3191091933372,68309.2713075334,0.0,1.0
2012-11-07,23.1995,24.01,23.17,24.01,31000,18.1699090949477,18.8046948153923,18.1468046177693,18.8046948153923,39581.0730940847,0.0,1.0
2012-11-08,21.95,23.48,21.76,23.21,145100,17.1912974259834,18.3895974287968,17.042488928902,18.178132722418,185264.958256506,0.0,1.0
2012-11-09,22.52,22.93,21.79,21.79,85400,17.6377229172276,17.958835989877,17.0659850073886,17.0659850073886,109039.472330156,0.0,1.0
2012-11-12,23.09,23.27,22.36,22.75,28700,18.0841484084719,18.2251248793911,17.5124104986328,17.8178595189578,36644.4128322654,0.0,1.0
2012-11-13,23.28,23.656,23.12,23.176,14000,18.2329569055533,18.5274410892512,18.1076444869584,18.1515038334666,17875.3233328124,0.0,1.0
2012-11-14,22.61,23.34,22.34,23.26,36900,17.7082111526873,18.2799490625263,17.4967464463084,18.2172928532289,47114.2450700555,0.0,1.0
2012-11-15,22.88,23.04,22.5,22.64,25600,17.9196758590661,18.044988277661,17.6220588649033,17.7317072311738,32686.305522857,0.0,1.0
2012-11-16,23.2107,23.45,22.54,22.78,39000,18.1786809642494,18.3661013503103,17.653386969552,17.8413555974443,49795.5435699774,0.0,1.0
2012-11-19,23.9,24.02,23.22,23.352,40800,18.7185425276084,18.8125268415545,18.1859647485802,18.289347493921,52093.7994270533,0.0,1.0
2012-11-20,23.94,23.9799,23.47,23.72,32100,18.7498706322571,18.7811204166442,18.3817654026347,18.5775660566892,40985.5627845199,0.0,1.0
2012-11-21,24.42,24.48,23.93,24.0,44700,19.1258078880417,19.1728000450148,18.7420386060949,18.7968627892302,57073.3537840512,0.0,1.0
2012-11-23,24.57,24.9985,24.35,24.55,15800,19.2432882804744,19.5788906015238,19.0709837049064,19.22762422815,20173.5791898883,0.0,1.0
2012-11-26,24.0,24.375,23.561,23.75,54300,19.3059444897718,19.6075998724245,18.9528065884797,19.1048409013367,67502.5249705048,0.65,1.0
2012-11-27,23.87,24.21,23.65,23.72,59700,19.2013706237856,19.4748715040573,19.0243994659626,19.0807084707245,74215.4832548641,0.0,1.0
2012-11-28,24.02,24.11,23.6701,23.69,18700,19.3220327768466,19.3944300686833,19.0405681944728,19.0565760401123,23246.7259106527,0.0,1.0
2012-11-29,24.17,24.35,23.95,24.26,49500,19.4426949299077,19.587489513581,19.2657237720848,19.5150922217444,61535.4509399629,0.0,1.0
2012-11-30,24.06,24.44,23.72,24.27,50600,19.3542093509962,19.6598868054176,19.0807084707245,19.5231363652818,62902.9054052955,0.0,1.0
2012-12-03,24.18,24.43,23.975,24.29,51900,19.4507390734451,19.6518426618802,19.2858341309283,19.5392246523566,64518.9879552338,0.0,1.0
2012-12-04,24.7,24.8,24.22,24.27,93600,19.8690345373902,19.9494759727642,19.4829156475947,19.5231363652818,116357.943595566,0.0,1.0
2012-12-05,24.73,25.02,24.56,24.74,35500,19.8931669680024,20.1264471305871,19.7564165278665,19.9012111115398,44131.4850175491,0.0,1.0
2012-12-06,24.72,24.95,24.52,24.64,31300,19.885122824465,20.0701381258253,19.7242399537169,19.8207696761657,38910.2952408249,0.0,1.0
2012-12-07,24.6,24.9,24.38,24.9,21000,19.7885931020161,20.0299174081383,19.6116219441932,20.0299174081383,26105.9488836206,0.0,1.0
2012-12-10,24.71,24.72,24.27,24.52,27000,19.8770786809276,19.885122824465,19.5231363652818,19.7242399537169,33564.7914217979,0.0,1.0
2012-12-11,24.86,24.94,24.41,24.89,37900,19.9977408339886,20.0620939822879,19.6357543748054,20.0218732646009,47115.0220328201,0.0,1.0
2012-12-12,24.38,25.01,24.32,25.01,54500,19.6116219441932,20.1184029870497,19.5633570829688,20.1184029870497,67751.1530551106,0.0,1.0
2012-12-13,23.76,24.48,23.75,24.48,21200,19.1128850448741,19.6920633795673,19.1048409013367,19.6920633795673,26354.5769682265,0.0,1.0
2012-12-14,23.82,24.03,23.5101,23.72,25500,19.1611499060985,19.330076920384,18.9118618978744,19.0807084707245,31700.0807872536,0.0,1.0
2012-12-17,23.79,24.08,23.72,24.08,43100,19.1370174754863,19.3702976380711,19.0807084707245,19.3702976380711,53579.3522325738,0.0,1.0
2012-12-18,23.91,23.985,23.605,23.92,76400,19.2335471979352,19.2938782744657,18.9882008200443,19.2415913414726,94975.9283194577,0.0,1.0
2012-12-19,24.08,24.39,23.7,23.96,74000,19.3702976380711,19.6196660877306,19.0646201836497,19.2737679156222,91992.3913041867,0.0,1.0
2012-12-20,24.22,24.249,23.91,24.14,66800,19.4829156475947,19.5062436638532,19.2335471979352,19.4185624992955,83041.7802583742,0.0,1.0
2012-12-21,24.61,24.68,23.95,24.21,251700,19.7966372455535,19.8529462503154,19.2657237720848,19.4748715040573,312898.444476539,0.0,1.0
2012-12-24,24.43,24.56,24.18,24.46,16900,19.6518426618802,19.7564165278665,19.4507390734451,19.6759750924924,21009.0731491995,0.0,1.0
2012-12-26,24.26,24.7,23.971,24.53,36100,19.5150922217444,19.8690345373902,19.2826164735133,19.7322840972543,44877.3692713667,0.0,1.0
2012-12-27,24.08,24.36,23.82,24.36,26700,19.3702976380711,19.5955336571184,19.1611499060985,19.5955336571184,33191.849294889,0.0,1.0
2012-12-28,24.69,24.93,23.89,23.98,83400,19.8609903938528,20.0540498387505,19.2174589108604,19.289856202697,103677.911280664,0.0,1.0
2012-12-31,25.21,25.25,24.22,24.4,74400,20.2792858577978,20.3114624319474,19.4829156475947,19.627710231268,92489.6474733988,0.0,1.0
2013-01-02,25.26,26.0,25.07,25.95,69500,20.3195065754848,20.9147731972528,20.1666678482741,20.8745524795658,86398.2594005541,0.0,1.0
2013-01-03,25.06,25.5,24.88,25.26,58400,20.1586237047367,20.5125660203826,20.0138291210635,20.3195065754848,72599.400704926,0.0,1.0
2013-01-04,25.17,25.55,25.001,25.26,67200,20.2471092836482,20.5527867380696,20.1111632578661,20.3195065754848,83539.0364275859,0.0,1.0
2013-01-07,24.93,25.11,24.93,25.11,46500,20.0540498387505,20.1988444224238,20.0540498387505,20.1988444224238,57806.0296708741,0.0,1.0
2013-01-08,24.6,24.88,24.52,24.83,30600,19.7885931020161,20.0138291210635,19.7242399537169,19.9736084033764,38040.0969447043,0.0,1.0
2013-01-09,25.0,25.0799,24.695,24.75,27100,20.1103588435123,20.1746315503762,19.8650124656215,19.9092552550772,33689.1054641009,0.0,1.0
2013-01-10,25.11,25.2,24.82,25.02,23100,20.1988444224238,20.2712417142604,19.965564259839,20.1264471305871,28716.5437719826,0.0,1.0
2013-01-11,24.87,25.1,24.64,25.1,37500,20.005784977526,20.1908002788864,19.8207696761657,20.1908002788864,46617.7658636083,0.0,1.0
2013-01-14,24.58,24.8799,24.41,24.87,32000,19.7725048149413,20.0137486796281,19.6357543748054,20.005784977526,39780.4935369457,0.0,1.0
2013-01-15,24.24,24.56,24.12,24.35,38100,19.4990039346695,19.7564165278665,19.4024742122207,19.587489513581,47363.650117426,0.0,1.0
2013-01-16,24.49,24.64,24.21,24.25,50200,19.7001075231047,19.8207696761657,19.4748715040573,19.5070480782069,62405.6492360834,0.0,1.0
2013-01-17,24.42,24.7,24.36,24.67,23300,19.6437985183428,19.8690345373902,19.5955336571184,19.844902106778,28965.1718565886,0.0,1.0
2013-01-18,24.21,24.6,24.01,24.46,46500,19.4748715040573,19.7885931020161,19.3139886333092,19.6759750924924,57806.0296708743,0.0,1.0
2013-01-22,24.03,24.46,23.8,24.21,29500,19.330076920384,19.6759750924924,19.1450616190237,19.4748715040573,36672.6424793719,0.0,1.0
2013-01-23,23.75,24.44,23.7,24.08,105600,19.1048409013367,19.6598868054176,19.0646201836497,19.3702976380711,131275.628671921,0.0,1.0
2013-01-24,23.48,24.04,23.48,23.85,120300,18.8876490258268,19.3381210639214,18.8876490258268,19.1852823367107,149549.792890455,0.0,1.0
2013-01-25,23.82,24.1,23.36,23.65,140500,19.1611499060985,19.3863859251459,18.7911193033779,19.0243994659626,174661.229435652,0.0,1.0
2013-01-28,24.71,24.78,23.92,23.93,84400,19.8770786809276,19.9333876856894,19.2415913414726,19.24963548501,104921.051703694,0.0,1.0
2013-01-29,25.32,25.32,24.59,24.59,62700,20.3677714367093,20.3677714367093,19.7805489584787,19.7805489584787,77944.9045239528,0.0,1.0
2013-01-30,24.93,25.37,24.85,25.26,39200,20.0540498387505,20.4079921543963,19.9896966904512,20.3195065754848,48731.1045827584,0.0,1.0
2013-01-31,24.91,25.25,24.15,24.96,37000,20.0379615516757,20.3114624319474,19.4266066428329,20.0781822693627,45996.1956520934,0.0,1.0
2013-02-01,25.42,25.5,24.86,25.0,57100,20.4482128720833,20.5125660203826,19.9977408339886,20.1103588435123,70983.3181549875,0.0,1.0
2013-02-04,25.15,25.53,25.05,25.35,29300,20.2310209965734,20.5366984509948,20.1505795611993,20.3919038673215,36424.0143947659,0.0,1.0
2013-02-05,25.41,25.6,25.14,25.2,131600,20.4401687285459,20.5930074557566,20.222976853036,20.2712417142604,163597.279670689,0.0,1.0
2013-02-06,25.7,25.82,25.28,25.34,114600,20.6734488911307,20.7699786135795,20.3355948625596,20.3838597237841,142463.892479186,0.0,1.0
2013-02-07,25.3,25.745,25.12,25.7,57100,20.3516831496345,20.709647537049,20.2068885659612,20.6734488911307,70983.3181549873,0.0,1.0
2013-02-08,26.36,26.44,25.41,25.42,75600,21.2043623645994,21.2687155128986,20.4401687285459,20.4482128720833,93981.4159810341,0.0,1.0
2013-02-11,26.47,26.55,26.18,26.36,34000,21.2928479435108,21.3572010918101,21.0595677809261,21.2043623645994,42266.7743830049,0.0,1.0
2013-02-12,26.96,26.99,26.47,26.52,37200,21.6870109768437,21.7111434074559,21.2928479435108,21.3330686611979,46244.8237366993,0.0,1.0
2013-02-13,27.23,27.2884,26.82,26.97,80300,21.9042028523536,21.9511806506121,21.57439296732,21.6950551203811,99824.1759692731,0.0,1.0
2013-02-14,27.14,27.37,27.07,27.19,18900,21.831805560517,22.0168208618773,21.7754965557551,21.872026278204,23495.3539952585,0.0,1.0
2013-02-15,27.24,27.57,27.15,27.25,43700,21.912246995891,22.1777037326254,21.8398497040544,21.9202911394284,54325.2364863915,0.0,1.0
2013-02-19,27.89,28.53,27.72,28.51,82400,22.4351163258223,22.9499415122163,22.2983658856865,22.9338532251414,102434.770857635,0.0,1.0
2013-02-20,27.28,28.0,27.25,27.94,49700,21.9444235700406,22.5236019047338,21.9202911394284,22.4753370435094,61784.0790245689,0.0,1.0
2013-02-21,27.52,27.88,27.32,27.35,27700,22.1374830149384,22.4270721822849,21.9766001441903,22.0007325748025,34434.9897179185,0.0,1.0
2013-02-22,27.56,27.75,27.3,27.7,38300,22.169659589088,22.3224983162987,21.9605118571154,22.2822775986116,47612.2782020318,0.0,1.0
2013-02-25,27.58,27.89,27.55,27.61,49300,22.1857478761628,22.4351163258223,22.1616154455506,22.209880306775,61286.8228553569,0.0,1.0
2013-02-26,27.97,27.99,27.44,27.65,30700,22.4994694741216,22.5155577611964,22.0731298666391,22.2420568809246,38164.4109870072,0.0,1.0
2013-02-27,27.99,28.185,27.79,27.91,36900,22.5155577611964,22.6724185601758,22.3546748904483,22.4512046128971,45871.8816097904,0.0,1.0
2013-02-28,28.15,28.4,27.43,28.03,82400,22.6442640577949,22.84536764623,22.0650857231017,22.547734335346,102434.770857635,0.0,1.0
2013-03-01,28.2,28.71,27.9,27.92,63500,22.6844847754819,23.0947360958895,22.4431604693597,22.4592487564346,78939.4168623765,0.0,1.0
2013-03-04,27.63,28.12,27.44,28.12,47200,22.2259685938498,22.6201316271826,22.0731298666391,22.6201316271826,58676.2279669949,0.0,1.0
2013-03-05,28.32,28.47,27.44,27.97,53000,22.7810144979307,22.9016766509918,22.0731298666391,22.4994694741216,65886.4424205664,0.0,1.0
2013-03-06,28.05,28.23,27.83,28.23,43500,22.5638226224208,22.7086172060941,22.3868514645979,22.7086172060941,54076.6084017856,0.0,1.0
2013-03-07,28.05,28.29,27.91,27.97,18800,22.5638226224208,22.7568820673185,22.4512046128971,22.4994694741216,23371.0399529556,0.0,1.0
2013-03-08,28.35,28.7875,27.94,28.29,28800,22.805146928543,23.1570782083044,22.4753370435094,22.7568820673185,35802.4441832511,0.0,1.0
2013-03-11,28.24,28.5499,28.08,28.35,20100,22.7166613496315,22.9659493578557,22.587955053033,22.805146928543,24987.122502894,0.0,1.0
2013-03-12,28.21,28.9,27.84,28.25,28500,22.6925289190193,23.2475748231002,22.3948956081353,22.7247054931689,35429.5020563422,0.0,1.0
2013-03-13,28.51,28.55,28.2,28.21,26600,22.9338532251414,22.9660297992911,22.6844847754819,22.6925289190193,33067.5352525862,0.0,1.0
2013-03-14,28.63,28.64,28.13,28.5,28800,23.0303829475903,23.0384270911277,22.6281757707201,22.925809081604,35802.4441832511,0.0,1.0
2013-03-15,29.05,29.08,28.52,28.52,51200,23.3682369761613,23.3923694067735,22.9418973686788,22.9418973686788,63648.7896591131,0.0,1.0
2013-03-18,28.56,29.05,28.29,28.7,21600,22.9740739428285,23.3682369761613,22.7568820673185,23.0866919523521,26851.8331374383,0.0,1.0
2013-03-19,28.55,28.79,28.2501,28.7,21700,22.9660297992911,23.1590892441888,22.7247859346043,23.0866919523521,26976.1471797412,0.0,1.0
2013-03-20,28.89,29.1,28.5201,28.67,52000,23.2395306795628,23.4084576938483,22.9419778101142,23.0625595217399,64643.3019975368,0.0,1.0
2013-03-21,28.66,28.86,28.54,28.58,20200,23.0545153782025,23.2153982489506,22.9579856557537,22.9901622299033,25111.436545197,0.0,1.0
2013-03-22,28.37,29.08,28.21,28.86,14100,22.8212352156178,23.3923694067735,22.6925289190193,23.2153982489506,17528.2799647167,0.0,1.0
2013-03-25,28.55,28.88,28.235,28.35,37500,22.9660297992911,23.2314865360254,22.7126392778628,22.805146928543,46617.7658636081,0.0,1.0
2013-03-26,29.02,29.03,28.28,28.69,31700,23.3441045455491,23.3521486890865,22.7488379237811,23.0786478088147,39407.5514100368,0.0,1.0
2013-03-27,28.77,29.05,28.44,28.7,27800,23.143000957114,23.3682369761613,22.8775442203796,23.0866919523521,34559.3037602215,0.0,1.0
2013-03-28,28.78,29.0,28.38,28.82,53700,23.1510451006514,23.3280162584743,22.8292793591552,23.183221674801,66756.6407166869,0.0,1.0
2013-04-01,29.75,30.97,29.43,30.24,112100,23.9313270237797,24.9127125353431,23.6739144305827,24.3254900571125,139356.041421613,0.0,1.0
2013-04-02,29.6,30.46,29.4,30.0,81700,23.8106648707186,24.5024612149354,23.6497819999705,24.1324306122148,101564.572561514,0.0,1.0
2013-04-03,28.86,29.76,28.85,29.5,161100,23.2153982489506,23.9393711673171,23.2073541054132,23.7302234353445,200269.922150061,0.0,1.0
2013-04-04,28.85,29.15,28.75,28.89,82300,23.2073541054132,23.4486784115354,23.1269126700392,23.2395306795628,102310.456815332,0.0,1.0
2013-04-05,28.48,28.64,28.13,28.43,58900,22.9097207945292,23.0384270911277,22.6281757707201,22.8695000768422,73220.9709164407,0.0,1.0
2013-04-08,28.68,28.7,28.0,28.3,106200,23.0706036652773,23.0866919523521,22.5236019047338,22.7649262108559,132021.512925739,0.0,1.0
2013-04-09,28.55,28.6,28.0,28.51,105400,22.9660297992911,23.0062505169781,22.5236019047338,22.9338532251414,131027.000587315,0.0,1.0
2013-04-10,29.02,29.21,28.5,28.5,96500,23.3441045455491,23.4969432727598,22.925809081604,22.925809081604,119963.050822352,0.0,1.0
2013-04-11,29.14,29.39,28.92,28.92,33200,23.440634267998,23.6417378564331,23.263663110175,23.263663110175,41272.2620445811,0.0,1.0
2013-04-12,28.87,29.05,28.68,29.05,39400,23.223442392488,23.3682369761613,23.0706036652773,23.3682369761613,48979.7326673644,0.0,1.0
2013-04-15,28.35,29.02,28.08,28.75,53800,22.805146928543,23.3441045455491,22.587955053033,23.1269126700392,66880.9547589898,0.0,1.0
2013-04-16,28.43,28.64,28.18,28.64,19700,22.8695000768422,23.0384270911277,22.6683964884071,23.0384270911277,24489.8663336822,0.0,1.0
2013-04-17,28.38,29.31,27.671,28.23,39300,22.8292793591552,23.5773847081338,22.2589495823532,22.7086172060941,48855.4186250614,0.0,1.0
2013-04-18,28.0,28.5334,27.91,28.5,15400,22.5236019047338,22.952676521019,22.4512046128971,22.925809081604,19144.3625146551,0.0,1.0
2013-04-19,28.02,28.14,27.22,27.93,70100,22.5396901918086,22.6362199142575,21.8961587088162,22.467292899972,87144.1436543716,0.0,1.0
2013-04-22,27.86,28.15,27.32,28.15,32500,22.4109838952101,22.6442640577949,21.9766001441903,22.6442640577949,40402.0637484605,0.0,1.0
2013-04-23,28.5,28.535,27.8375,28.0,24800,22.925809081604,22.953963583985,22.392884572251,22.5236019047338,30829.882491133,0.0,1.0
2013-04-24,28.2,28.48,28.01,28.39,52800,22.6844847754819,22.9097207945292,22.5316460482712,22.8373235026926,65637.8143359603,0.0,1.0
2013-04-25,28.15,28.55,27.94,28.55,51000,22.6442640577949,22.9660297992911,22.4753370435094,22.9660297992911,63400.1615745071,0.0,1.0
2013-04-26,28.13,28.27,27.77,27.98,60000,22.6281757707201,22.7407937802437,22.3385866033735,22.507513617659,74588.425381773,0.0,1.0
2013-04-29,28.4,28.65,28.31,28.31,13000,22.84536764623,23.0464712346651,22.7729703543933,22.7729703543933,16160.8254993842,0.0,1.0
2013-04-30,28.36,28.61,28.21,28.569,40200,22.8131910720804,23.0142946605155,22.6925289190193,22.9813136720121,49974.2450057879,0.0,1.0
2013-05-01,27.45,28.54,27.43,28.33,56200,22.0811740101765,22.9579856557537,22.0650857231017,22.7890586414681,69864.4917742609,0.0,1.0
2013-05-02,27.76,27.9,27.53,27.63,84800,22.3305424598361,22.4431604693597,22.1455271584758,22.2259685938498,105418.307872906,0.0,1.0
2013-05-03,29.09,29.32,27.99,27.99,33000,23.4004135503109,23.5854288516712,22.5155577611964,22.5155577611964,41023.6339599753,0.0,1.0
2013-05-06,29.44,29.5,28.9,29.18,85800,23.6819585741201,23.7302234353445,23.2475748231002,23.4728108421476,106661.448295936,0.0,1.0
2013-05-07,30.06,30.1,29.32,29.32,17200,24.1806954734392,24.2128720475888,23.5854288516712,23.5854288516712,21382.0152761083,0.0,1.0
2013-05-08,28.82,29.27,28.4,29.01,88200,23.183221674801,23.5452081339842,22.84536764623,23.3360604020117,109644.985311207,0.0,1.0
2013-05-09,29.17,29.48,28.55,28.71,28900,23.4647666986102,23.7141351482697,22.9660297992911,23.0947360958895,35926.758225554,0.0,1.0
2013-05-10,28.81,29.14,28.72,29.12,22700,23.1751775312636,23.440634267998,23.1027802394269,23.4245459809231,28219.2876027708,0.0,1.0
2013-05-13,28.87,29.09,28.75,28.75,13300,23.223442392488,23.4004135503109,23.1269126700392,23.1269126700392,16533.7676262931,0.0,1.0
2013-05-14,30.15,30.16,28.91,28.91,107200,24.2530927652758,24.2611369088133,23.2556189666376,23.2556189666376,133264.653348768,0.0,1.0
2013-05-15,30.12,30.2,29.75,29.96,19400,24.2289603346636,24.2933134829629,23.9313270237797,24.1002540380652,24116.9242067734,0.0,1.0
2013-05-16,30.11,30.48,29.901,29.93,15800,24.2209161911262,24.5185495020102,24.0527935911945,24.0761216074529,19641.618683867,0.0,1.0
2013-05-17,30.46,30.49,30.02,30.2,40400,24.5024612149354,24.5265936455476,24.1485188992896,24.2933134829629,50222.8730903939,0.0,1.0
2013-05-20,30.56,30.65,30.05,30.26,39900,24.5829026503094,24.6552999421461,24.1726513299018,24.3415783441873,49601.3028788793,0.0,1.0
2013-05-21,30.79,31.06,30.48,30.48,27200,24.7679179516698,24.9851098271797,24.5185495020102,24.5185495020102,33813.4195064038,0.0,1.0
2013-05-22,30.7,31.21,30.51,30.74,28200,24.6955206598331,25.1057719802408,24.5426819326224,24.7276972339827,35056.5599294334,0.0,1.0
2013-05-23,31.07,31.07,30.47,30.49,22200,24.9931539707171,24.9931539707171,24.5105053584728,24.5265936455476,27597.7173912561,0.0,1.0
2013-05-24,31.2,31.5537,30.75,30.95,26400,25.0977278367034,25.3822491936214,24.7357413775201,24.8966242482682,32818.9071679801,0.0,1.0
2013-05-28,32.43,32.56,30.69,31.58,39000,26.0871574918042,26.1917313577904,24.6874765162957,25.4034052911248,48482.4764981525,0.0,1.0
2013-05-29,30.93,32.3699,30.82,32.11,28000,24.8805359611934,26.0388121891444,24.792050382282,25.8297448986072,34807.9318448275,0.0,1.0
2013-05-30,30.68,31.23,30.4,30.9,30200,24.6794323727583,25.1218602673156,24.454196353711,24.8564035305812,37542.8407754925,0.0,1.0
2013-05-31,29.71,30.7,29.54,30.44,74700,23.89915044963,24.6955206598331,23.7624000094941,24.4863729278606,92862.5896003077,0.0,1.0
2013-06-03,30.41,30.51,29.42,29.73,85600,24.4622404972484,24.5426819326224,23.6658702870453,23.9152387367048,106412.82021133,0.0,1.0
2013-06-04,30.09,30.45,29.97,30.24,34200,24.2048279040514,24.494417071398,24.1082981816026,24.3254900571125,42515.4024676107,0.0,1.0
2013-06-05,29.14,29.56,28.5,29.54,174100,23.440634267998,23.778488296569,22.925809081604,23.7624000094941,216430.747649445,0.0,1.0
2013-06-06,28.51,29.01,28.22,28.71,83700,22.9338532251414,23.3360604020117,22.7005730625567,23.0947360958895,104050.853407574,0.0,1.0
2013-06-07,28.73,28.88,28.1,28.79,36200,23.1108243829643,23.2314865360254,22.6040433401078,23.1590892441888,45001.6833136699,0.0,1.0
2013-06-10,28.8,28.88,28.64,28.87,54400,23.1671333877262,23.2314865360254,23.0384270911277,23.223442392488,67626.8390128076,0.0,1.0
2013-06-11,28.41,28.78,28.4,28.49,29900,22.8534117897674,23.1510451006514,22.84536764623,22.9177649380666,37169.8986485836,0.0,1.0
2013-06-12,28.32,28.66,28.25,28.47,32400,22.7810144979307,23.0545153782025,22.7247054931689,22.9016766509918,40277.7497061576,0.0,1.0
2013-06-13,28.23,28.33,28.01,28.12,59800,22.7086172060941,22.7890586414681,22.5316460482712,22.6201316271826,74339.7972971673,0.0,1.0
2013-06-14,27.99,28.36,27.75,28.23,58500,22.5155577611964,22.8131910720804,22.3224983162987,22.7086172060941,72723.7147472288,0.0,1.0
2013-06-17,27.29,28.17,27.01,28.0,66400,21.952467713578,22.6603523448697,21.7272316945307,22.5236019047338,82544.5240891624,0.0,1.0
2013-06-18,26.66,27.28,26.371,27.26,109600,21.4456866707215,21.9444235700406,21.2132109224905,21.9283352829658,136248.190364039,0.0,1.0
2013-06-19,26.6,27.0,26.42,26.58,114200,21.3974218094971,21.7191875509933,21.2526272258238,21.3813335224223,141966.636309975,0.0,1.0
2013-06-20,26.32,26.569,26.07,26.41,49000,21.1721857904498,21.3724849645311,20.9710822020146,21.2445830822864,60913.880728448,0.0,1.0
2013-06-21,26.46,26.585,26.23,26.45,92800,21.2848037999734,21.385355594191,21.0997884986131,21.276759656436,115363.431257143,0.0,1.0
2013-06-24,26.45,26.8865,26.19,26.3,55200,21.276759656436,21.6278865218438,21.0676119244635,21.156097503375,68621.3513512314,0.0,1.0
2013-06-25,26.4,26.6,26.27,26.6,35500,21.236538938749,21.3974218094971,21.1319650727627,21.3974218094971,44131.4850175491,0.0,1.0
2013-06-26,26.29,26.656,26.27,26.53,18800,21.1480533598375,21.4424690133066,21.1319650727627,21.3411128047353,23371.0399529556,0.0,1.0
2013-06-27,26.52,26.66,26.35,26.48,70400,21.3330686611979,21.4456866707215,21.196318221062,21.3008920870482,87517.0857812803,0.0,1.0
2013-06-28,27.19,27.42,26.33,26.33,79700,21.872026278204,22.0570415795643,21.1802299339872,21.1802299339872,99078.2917154553,0.0,1.0
2013-07-01,26.81,27.34,26.72,26.85,41400,21.5663488237826,21.9926884312651,21.493951531946,21.5985253979322,51466.0135134235,0.0,1.0
2013-07-02,26.27,27.03,26.13,26.67,53000,21.1319650727627,21.7433199816055,21.0193470632391,21.4537308142589,65886.4424205664,0.0,1.0
2013-07-03,26.28,26.42,26.04,26.42,6500,21.1400092163001,21.2526272258238,20.9469497714024,21.2526272258238,8080.41274969211,0.0,1.0
2013-07-05,26.33,26.67,26.15,26.66,38000,21.1802299339872,21.4537308142589,21.0354353503139,21.4456866707215,47239.3360751229,0.0,1.0
2013-07-08,26.27,26.67,26.11,26.43,54400,21.1319650727627,21.4537308142589,21.0032587761643,21.2606713693612,67626.8390128078,0.0,1.0
2013-07-09,26.3,26.59,26.2,26.34,56100,21.156097503375,21.3893776659597,21.0756560680009,21.1882740775246,69740.1777319577,0.0,1.0
2013-07-10,26.5,26.61,26.23,26.23,64600,21.3169803741231,21.4054659530345,21.0997884986131,21.0997884986131,80306.8713277089,0.0,1.0
2013-07-11,26.74,26.78,26.59,26.77,40500,21.5100398190208,21.5422163931704,21.3893776659597,21.534172249633,50347.1871326968,0.0,1.0
2013-07-12,26.98,27.0,26.53,26.66,23300,21.7030992639185,21.7191875509933,21.3411128047353,21.4456866707215,28965.1718565886,0.0,1.0
2013-07-15,27.37,27.43,26.96,27.0,25500,22.0168208618773,22.0650857231017,21.6870109768437,21.7191875509933,31700.0807872536,0.0,1.0
2013-07-16,27.75,27.82,27.21,27.32,24300,22.3224983162987,22.3788073210605,21.8881145652788,21.9766001441903,30208.3122796181,0.0,1.0
2013-07-17,27.65,27.84,27.26,27.84,24200,22.2420568809246,22.3948956081353,21.9283352829658,22.3948956081353,30083.9982373152,0.0,1.0
2013-07-18,27.74,27.79,27.57,27.65,19700,22.3144541727613,22.3546748904483,22.1777037326254,22.2420568809246,24489.8663336821,0.0,1.0
2013-07-19,27.75,27.86,27.635,27.73,20800,22.3224983162987,22.4109838952101,22.2299906656185,22.3064100292239,25857.3207990147,0.0,1.0
2013-07-22,27.835,27.84,27.49,27.84,20200,22.3908735363666,22.3948956081353,22.1133505843261,22.3948956081353,25111.436545197,0.0,1.0
2013-07-23,27.85,28.12,27.75,28.12,32900,22.4029397516727,22.6201316271826,22.3224983162987,22.6201316271826,40899.3199176723,0.0,1.0
2013-07-24,27.67,27.95,27.49,27.85,16000,22.2581451679994,22.4833811870468,22.1133505843261,22.4029397516727,19890.2467684729,0.0,1.0
2013-07-25,27.88,28.0,27.695,27.72,34900,22.4270721822849,22.5236019047338,22.2782555268429,22.2983658856865,43385.6007637314,0.0,1.0
2013-07-26,27.6,28.07,27.46,27.66,19600,22.2018361632376,22.5799109094956,22.0892181537139,22.250101024462,24365.5522913792,0.0,1.0
2013-07-29,27.75,28.0,27.6101,27.64,20200,22.3224983162987,22.5236019047338,22.2099607482104,22.2340127373872,25111.4365451969,0.0,1.0
2013-07-30,26.94,27.8,26.47,27.75,23400,21.6709226897689,22.3627190339857,21.2928479435108,22.3224983162987,29089.4858988915,0.0,1.0
2013-07-31,27.16,27.74,26.85,26.93,41700,21.8478938475918,22.3144541727613,21.5985253979322,21.6628785462315,51838.9556403323,0.0,1.0
2013-08-01,27.32,27.45,27.23,27.25,32700,21.9766001441903,22.0811740101765,21.9042028523536,21.9202911394284,40650.6918330663,0.0,1.0
2013-08-02,27.03,27.15,26.9,27.15,11900,21.7433199816055,21.8398497040544,21.6387461156192,21.8398497040544,14793.3710340517,0.0,1.0
2013-08-05,27.11,27.32,26.74,27.08,44400,21.8076731299047,21.9766001441903,21.5100398190208,21.7835406992925,55195.4347825123,0.0,1.0
2013-08-06,27.57,27.65,26.93,27.24,39100,22.1777037326254,22.2420568809246,21.6628785462315,21.912246995891,48606.7905404555,0.0,1.0
2013-08-07,27.15,27.5,27.0525,27.42,10300,21.8398497040544,22.1213947278635,21.7614193045647,22.0570415795643,12804.3463572044,0.0,1.0
2013-08-08,27.2,27.25,27.06,27.1,15800,21.8800704217414,21.9202911394284,21.7674524122177,21.7996289863673,19641.6186838669,0.0,1.0
2013-08-09,27.11,27.47,27.0,27.07,15500,21.8076731299047,22.0972622972513,21.7191875509933,21.7754965557551,19268.6765569581,0.0,1.0
2013-08-12,27.09,27.25,26.84,26.84,25600,21.7915848428299,21.9202911394284,21.5904812543948,21.5904812543948,31824.3948295566,0.0,1.0
2013-08-13,27.26,27.35,27.04,27.04,14300,21.9283352829658,22.0007325748025,21.7513641251429,21.7513641251429,17776.9080493226,0.0,1.0
2013-08-14,27.23,27.41,27.09,27.23,23500,21.9042028523536,22.0489974360269,21.7915848428299,21.9042028523536,29213.7999411945,0.0,1.0
2013-08-15,26.67,27.17,26.63,26.89,32100,21.4537308142589,21.8559379911292,21.4215542401093,21.6307019720818,39904.8075792487,0.0,1.0
2013-08-16,26.08,27.0,26.04,26.52,29600,20.979126345552,21.7191875509933,20.9469497714024,21.3330686611979,36796.9565216748,0.0,1.0
2013-08-19,25.76,26.75,25.75,26.0,25400,20.7217137523551,21.5180839625582,20.7136696088177,20.9147731972528,31575.7667449506,0.0,1.0
2013-08-20,25.94,25.95,25.01,25.75,39600,20.8665083360284,20.8745524795658,20.1184029870497,20.7136696088177,49228.3607519702,0.0,1.0
2013-08-21,25.47,25.94,25.44,25.93,11500,20.4884335897703,20.8665083360284,20.4643011591581,20.858464192491,14296.1148648399,0.0,1.0
2013-08-22,25.97,26.06,25.6888,25.85,11500,20.8906407666406,20.9630380584772,20.6644394503688,20.7941110441917,14296.1148648398,0.0,1.0
2013-08-23,26.11,26.22,25.9,25.95,13300,21.0032587761643,21.0917443550757,20.8343317618788,20.8745524795658,16533.767626293,0.0,1.0
2013-08-26,26.14,26.52,25.96,26.18,20600,21.0273912067765,21.3330686611979,20.8825966231032,21.0595677809261,25608.6927144088,0.0,1.0
2013-08-27,25.52,26.27,25.43,25.98,18400,20.5286543074574,21.1319650727627,20.4562570156207,20.898684910178,22873.7837837437,0.0,1.0
2013-08-28,25.26,25.8803,25.12,25.49,14300,20.3195065754848,20.8184847991101,20.2068885659612,20.5045218768452,17776.9080493226,0.0,1.0
2013-08-29,25.37,25.82,25.19,25.19,10700,20.4079921543963,20.7699786135795,20.263197570723,20.263197570723,13301.6025264162,0.0,1.0
2013-08-30,24.76,25.39,24.536,25.33,23000,19.9172993986146,20.4240804414711,19.7371105833767,20.3758155802467,28592.2297296797,0.0,1.0
2013-09-03,25.24,25.35,24.661,25.0,24100,20.30341828841,20.3919038673215,19.8376623775943,20.1103588435123,29959.6841950123,0.0,1.0
2013-09-04,25.14,25.4,24.82,25.19,33900,20.222976853036,20.4321245850085,19.965564259839,20.263197570723,42142.4603407018,0.0,1.0
2013-09-05,26.74,27.0,25.89,25.89,71000,21.5100398190208,21.7191875509933,20.8262876183414,20.8262876183414,88262.9700350981,0.0,1.0
2013-09-06,27.15,27.32,26.83,26.83,105500,21.8398497040544,21.9766001441903,21.5824371108574,21.5824371108574,131151.314629618,0.0,1.0
2013-09-09,27.63,27.98,26.95,27.1,51200,22.2259685938498,22.507513617659,21.6789668333063,21.7996289863673,63648.7896591131,0.0,1.0
2013-09-10,28.69,28.69,27.66,27.83,58300,23.0786478088147,23.0786478088147,22.250101024462,22.3868514645979,72475.086662623,0.0,1.0
2013-09-11,29.3,29.42,28.411,28.59,45900,23.5693405645964,23.6658702870453,22.8542162041211,22.9982063734407,57060.1454170565,0.0,1.0
2013-09-12,29.6,29.9,29.378,29.39,55800,23.8106648707186,24.0519891768407,23.6320848841882,23.6417378564331,69367.235605049,0.0,1.0
2013-09-13,29.17,29.85,28.92,29.65,31200,23.4647666986102,24.0117684591537,23.263663110175,23.8508855884056,38785.981198522,0.0,1.0
2013-09-16,29.1,29.9097,29.01,29.22,31800,23.4084576938483,24.059791996072,23.3360604020117,23.5049874162972,39531.8654523398,0.0,1.0
2013-09-17,30.01,30.25,29.45,29.45,45500,24.1404747557522,24.3335342006499,23.6900027176575,23.6900027176575,56562.8892478446,0.0,1.0
2013-09-18,29.99,30.3,29.78,30.11,49800,24.1243864686774,24.3737549183369,23.9554594543919,24.2209161911262,61908.3930668716,0.0,1.0
2013-09-19,30.02,30.27,29.8,30.08,20100,24.1485188992896,24.3496224877247,23.9715477414667,24.196783760514,24987.122502894,0.0,1.0
2013-09-20,30.07,30.3,29.89,30.01,68100,24.1887396169766,24.3737549183369,24.0439450333033,24.1404747557522,84657.8628083126,0.0,1.0
2013-09-23,31.14,31.29,29.42,29.42,69700,25.0494629754789,25.17012512854,23.6658702870453,23.6658702870453,86646.8874851599,0.0,1.0
2013-09-24,31.17,31.515,30.721,31.14,26900,25.0735954060912,25.3511183581316,24.7124133612617,25.0494629754789,33440.4773794949,0.0,1.0
2013-09-25,31.01,31.29,30.8233,31.24,15300,24.9448891094927,25.17012512854,24.7947049496493,25.129904410853,19020.0484723521,0.0,1.0
2013-09-26,31.04,31.2972,30.935,31.16,30300,24.9690215401049,25.1759169118869,24.8845580329621,25.0655512625537,37667.1548177954,0.0,1.0
2013-09-27,30.73,30.99,30.51,30.74,16000,24.7196530904453,24.9288008224179,24.5426819326224,24.7276972339827,19890.2467684729,0.0,1.0
2013-09-30,30.24,30.33,28.82,30.33,50700,24.3254900571125,24.3978873489491,23.183221674801,24.3978873489491,63027.2194475983,0.0,1.0
2013-10-01,30.31,30.65,30.12,30.34,55200,24.3817990618743,24.6552999421461,24.2289603346636,24.4059314924865,68621.3513512314,0.0,1.0
2013-10-02,29.65,30.35,29.61,30.01,24300,23.8508855884056,24.4139756360239,23.818709014256,24.1404747557522,30208.3122796181,0.0,1.0
2013-10-03,29.66,30.1,29.34,29.52,54500,23.858929731943,24.2128720475888,23.6015171387461,23.7463117224193,67751.1530551106,0.0,1.0
2013-10-04,29.43,29.57,29.264,29.56,12500,23.6739144305827,23.7865324401064,23.5403816478618,23.778488296569,15539.2552878694,0.0,1.0
2013-10-07,29.14,29.25,28.85,29.03,52100,23.440634267998,23.5291198469094,23.2073541054132,23.3521486890865,64767.6160398396,0.0,1.0
2013-10-08,29.03,29.51,28.98,29.29,44500,23.3521486890865,23.7382675788819,23.3119279713995,23.561296421059,55319.7488248151,0.0,1.0
2013-10-09,29.0,29.2,28.9,29.13,29100,23.3280162584743,23.4888991292224,23.2475748231002,23.4325901244605,36175.38631016,0.0,1.0
2013-10-10,29.05,29.25,28.83,29.15,42400,23.3682369761613,23.5291198469094,23.1912658183384,23.4486784115354,52709.153936453,0.0,1.0
2013-10-11,29.11,29.24,28.9,29.08,35400,23.4165018373857,23.521075703372,23.2475748231002,23.3923694067735,44007.1709752462,0.0,1.0
2013-10-14,29.19,29.33,28.66,28.9,33100,23.480854985685,23.5934729952086,23.0545153782025,23.2475748231002,41147.9480022781,0.0,1.0
2013-10-15,29.26,29.399,29.0,29.21,25400,23.5371639904468,23.6489775856167,23.3280162584743,23.4969432727598,31575.7667449507,0.0,1.0
2013-10-16,29.52,30.28,28.99,29.64,51100,23.7463117224193,24.3576666312621,23.3199721149369,23.8428414448682,63524.4756168102,0.0,1.0
2013-10-17,29.4,29.84,29.15,29.5,38100,23.6497819999705,24.0037243156163,23.4486784115354,23.7302234353445,47363.6501174259,0.0,1.0
2013-10-18,30.0,30.15,28.85,29.74,30000,24.1324306122148,24.2530927652758,23.2073541054132,23.9232828802422,37294.2126908865,0.0,1.0
2013-10-21,29.96,30.05,29.64,30.05,24800,24.1002540380652,24.1726513299018,23.8428414448682,24.1726513299018,30829.8824911329,0.0,1.0
2013-10-22,29.87,30.0154,29.554,29.96,26200,24.0278567462285,24.1448185932624,23.7736618104465,24.1002540380652,32570.2790833743,0.0,1.0
2013-10-23,30.16,30.27,29.72,29.82,18500,24.2611369088133,24.3496224877247,23.9071945931674,23.9876360285415,22998.0978260467,0.0,1.0
2013-10-24,30.56,30.56,30.17,30.33,23400,24.5829026503094,24.5829026503094,24.2691810523507,24.3978873489491,29089.4858988916,0.0,1.0
2013-10-25,30.76,30.8899,30.46,30.66,24700,24.7437855210575,24.8482789456084,24.5024612149354,24.6633440856835,30705.56844883,0.0,1.0
2013-10-28,31.5,31.53,30.76,30.86,37300,25.3390521428255,25.3631845734377,24.7437855210575,24.8242269564316,46369.1377790023,0.0,1.0
2013-10-29,30.63,31.64,30.5,31.45,28500,24.6392116550713,25.4516701523492,24.534637789085,25.2988314251385,35429.5020563422,0.0,1.0
2013-10-30,30.06,30.69,30.04,30.51,30500,24.1806954734392,24.6874765162957,24.1646071863644,24.5426819326224,37915.7829024014,0.0,1.0
2013-10-31,29.69,30.15,29.46,30.0,38900,23.8830621625552,24.2530927652758,23.6980468611949,24.1324306122148,48358.1624558496,0.0,1.0
2013-11-01,29.19,30.106,28.87,29.69,41000,23.480854985685,24.2176985337113,23.223442392488,23.8830621625552,50968.7573442116,0.0,1.0
2013-11-04,29.24,29.5811,29.07,29.36,41200,23.521075703372,23.7954614394329,23.3843252632361,23.6176054258209,51217.3854288176,0.0,1.0
2013-11-05,29.23,29.69,29.03,29.15,26600,23.5130315598346,23.8830621625552,23.3521486890865,23.4486784115354,33067.5352525861,0.0,1.0
2013-11-06,28.92,29.3,28.76,29.15,23700,23.263663110175,23.5693405645964,23.1349568135766,23.4486784115354,29462.4280258005,0.0,1.0
2013-11-07,28.3,28.9,28.259,28.85,28100,22.7649262108559,23.2475748231002,22.7319452223526,23.2073541054132,34932.2458871305,0.0,1.0
2013-11-08,28.84,29.04,27.85,28.26,79500,23.1993099618758,23.3601928326239,22.4029397516727,22.7327496367063,98829.6636308494,0.0,1.0
2013-11-11,28.68,28.85,28.481,28.71,43200,23.0706036652773,23.2073541054132,22.910525208883,23.0947360958895,53703.6662748767,0.0,1.0
2013-11-12,28.89,28.99,28.5,28.54,37900,23.2395306795628,23.3199721149369,22.925809081604,22.9579856557537,47115.0220328201,0.0,1.0
2013-11-13,28.94,29.05,28.43,28.7,15700,23.2797513972499,23.3682369761613,22.8695000768422,23.0866919523521,19517.3046415639,0.0,1.0
2013-11-14,28.96,29.3,28.86,29.069,18300,23.2958396843247,23.5693405645964,23.2153982489506,23.3835208488824,22749.4697414408,0.0,1.0
2013-11-15,28.61,29.0,28.5,28.9,38800,23.0142946605155,23.3280162584743,22.925809081604,23.2475748231002,48233.8484135466,0.0,1.0
2013-11-18,28.75,29.099,28.43,28.5,120400,23.1269126700392,23.4076532794946,22.8695000768422,22.925809081604,149674.106932758,0.0,1.0
2013-11-19,28.94,29.426,28.54,28.83,92100,23.2797513972499,23.6706967731677,22.9579856557537,23.1912658183384,114493.232961022,0.0,1.0
2013-11-20,28.79,29.32,28.55,28.94,43500,23.1590892441888,23.5854288516712,22.9660297992911,23.2797513972499,54076.6084017855,0.0,1.0
2013-11-21,29.66,29.66,28.766,28.83,39200,23.858929731943,23.858929731943,23.139783299699,23.1912658183384,48731.1045827585,0.0,1.0
2013-11-22,30.26,30.4,29.66,29.79,51200,24.3415783441873,24.454196353711,23.858929731943,23.9635035979293,63648.7896591131,0.0,1.0
2013-11-25,30.35,30.7497,30.1,30.16,36200,24.4139756360239,24.735500053214,24.2128720475888,24.2611369088133,45001.6833136699,0.0,1.0
2013-11-26,30.2,30.56,29.56,29.8,73500,24.8564035305812,25.1527050296213,24.3296453100656,24.527179642759,89300.9319417055,0.7,1.0
2013-11-27,30.65,30.75,29.97,30.24,37100,25.2267804043813,25.3090863763368,24.6670997950834,24.8893259193634,45075.7085039084,0.0,1.0
2013-11-29,30.83,30.98,30.48,30.77,11800,25.3749311539013,25.4983901118346,25.0868602520568,25.3255475707279,14336.7482573078,0.0,1.0
2013-12-02,30.76,31.15,30.6,30.91,121000,25.3173169735324,25.6383102641591,25.1856274184035,25.4407759314657,147012.418570699,0.0,1.0
2013-12-03,30.89,31.3,30.72,30.82,38600,25.4243147370746,25.7617692220925,25.2843945847502,25.3667005567057,46898.1765027188,0.0,1.0
2013-12-04,30.37,31.45,30.11,31.01,34300,24.9963236829057,25.8852281800258,24.7823281558212,25.5230819034213,41673.7682394625,0.0,1.0
2013-12-05,30.61,30.81,30.33,30.36,49600,25.193858015599,25.3584699595102,24.9634012941235,24.9880930857101,60262.9418273278,0.0,1.0
2013-12-06,30.94,31.04,30.43,30.91,67500,25.4654677230524,25.547773695008,25.045707266079,25.4407759314657,82011.0599464642,0.0,1.0
2013-12-09,30.01,31.15,29.92,30.96,152300,24.7000221838656,25.6383102641591,24.6259468091056,25.4819289174435,185041.250812541,0.0,1.0
2013-12-10,30.16,30.31,29.805,30.04,39100,24.823481141799,24.9469400997323,24.5312949413567,24.7247139754523,47505.6658356555,0.0,1.0
2013-12-11,29.43,30.37,29.26,30.2,40300,24.2226475465234,24.9963236829057,24.0827273941989,24.8564035305812,48963.6402347037,0.0,1.0
2013-12-12,29.53,30.07,29.02,29.59,83100,24.3049535184789,24.749405767039,23.8851930615055,24.3543371016523,100964.727134092,0.0,1.0
2013-12-13,29.11,29.9,29.01,29.6,57100,23.9592684362655,24.6094856147145,23.87696246431,24.3625676988478,69375.2818213794,0.0,1.0
2013-12-16,29.55,29.83,29.24,29.28,38600,24.32141471287,24.5518714343456,24.0662661998078,24.09918858859,46898.1765027188,0.0,1.0
2013-12-17,30.05,30.1199,29.13,29.41,63100,24.7329445726479,24.7904764470448,23.9757296306567,24.2061863521322,76665.1538166205,0.0,1.0
2013-12-18,30.44,30.5,29.58,30.05,87500,25.0539378632746,25.1033214464479,24.3461065044567,24.7329445726479,106310.633263935,0.0,1.0
2013-12-19,29.89,30.41,29.79,30.21,39400,24.601255017519,25.0292460716879,24.5189490455634,24.8646341277768,47870.1594354175,0.0,1.0
2013-12-20,29.76,30.11,29.6,30.0,111300,24.4942572539767,24.7823281558212,24.3625676988478,24.6917915866701,135227.125511726,0.0,1.0
2013-12-23,30.29,30.57,29.56,29.8,87000,24.9304789053412,25.1609356268168,24.3296453100656,24.527179642759,105703.143930998,0.0,1.0
2013-12-24,30.35,30.73,30.13,30.52,36800,24.9798624885146,25.2926251819457,24.7987893502123,25.119782640839,44711.2149041463,0.0,1.0
2013-12-26,30.25,30.66,30.09,30.49,23600,24.897556516559,25.2350110015768,24.7658669614301,25.0950908492524,28673.4965146156,0.0,1.0
2013-12-27,29.83,30.43,29.6,30.43,22200,24.5518714343456,25.045707266079,24.3625676988478,25.045707266079,26972.5263823927,0.0,1.0
2013-12-30,29.66,30.03,29.52,30.03,23600,24.4119512820212,24.7164833782568,24.2967229212834,24.7164833782568,28673.4965146156,0.0,1.0
2013-12-31,30.26,30.48,29.52,29.74,39200,24.9057871137546,25.0868602520568,24.2967229212834,24.4777960595856,47627.1637022428,0.0,1.0
2014-01-02,29.73,30.44,29.73,30.44,49200,24.4695654623901,25.0539378632746,24.4695654623901,25.0539378632746,59776.9503609782,0.0,1.0
2014-01-03,29.78,29.93,29.59,29.69,46600,24.5107184483678,24.6341774063012,24.3543371016523,24.4366430736078,56618.0058297072,0.0,1.0
2014-01-06,29.68,29.939,29.48,29.83,49700,24.4284124764123,24.6415849437772,24.2638005325011,24.5518714343456,60384.439693915,0.0,1.0
2014-01-07,31.89,32.262,29.84,29.84,106400,26.2473744566303,26.553552672305,24.5601020315412,24.5601020315412,129273.730048945,0.0,1.0
2014-01-08,31.11,31.83,30.57,31.73,105000,25.6053878753769,26.197990873457,25.1609356268168,26.1156849015014,127572.759916722,0.0,1.0
2014-01-09,32.49,32.49,31.01,31.1,75000,26.7412102883637,26.7412102883637,25.5230819034213,25.5971572781813,91123.3999405158,0.0,1.0
2014-01-10,32.39,32.87,32.08,32.51,55300,26.6589043164081,27.0539729817949,26.4037558033459,26.7576714827548,67188.320222807,0.0,1.0
2014-01-13,31.69,32.485,31.5301,32.37,54500,26.0827625127192,26.7370949897659,25.9511552635622,26.642443122017,66216.337290108,0.0,1.0
2014-01-14,31.72,32.0,31.41,31.64,51700,26.1074543043058,26.3379110257814,25.8523057912436,26.0416095267414,62814.3970256623,0.0,1.0
2014-01-15,31.59,31.92,31.306,31.73,39500,26.0004565407636,26.272066248217,25.7667075804098,26.1156849015014,47991.657302005,0.0,1.0
2014-01-16,31.92,32.08,31.38,31.59,42800,26.272066248217,26.4037558033459,25.8276139996569,26.0004565407636,52001.0868993876,0.0,1.0
2014-01-17,31.61,32.08,31.4,31.8,30100,26.0169177351547,26.4037558033459,25.844075194048,26.1732990818703,36570.8578427937,0.0,1.0
2014-01-21,31.7,32.03,31.4,31.98,69300,26.0909931099147,26.3626028173681,25.844075194048,26.3214498313903,84198.0215450366,0.0,1.0
2014-01-22,31.82,32.02,31.47,31.79,50800,26.1897602762614,26.3543722201725,25.9016893744169,26.1650684846747,61720.916226376,0.0,1.0
2014-01-23,31.42,32.03,31.0,31.57,85300,25.8605363884391,26.3626028173681,25.5148513062258,25.9839953463725,103637.680199013,0.0,1.0
2014-01-24,29.99,31.7,29.44,31.12,66600,24.6835609894745,26.0909931099147,24.2308781437189,25.6136184725724,80917.5791471781,0.0,1.0
2014-01-27,30.5,30.95,29.581,29.87,60300,25.1033214464479,25.473698320248,24.3469295641763,24.5847938231278,73263.2135521747,0.0,1.0
2014-01-28,30.58,30.74,30.0,30.4,65600,25.1691662240124,25.3008557791413,24.6917915866701,25.0210154744924,79702.6004813044,0.0,1.0
2014-01-29,29.58,30.3,29.49,30.24,48300,24.3461065044567,24.9387095025368,24.2720311296967,24.8893259193634,58683.4695616922,0.0,1.0
2014-01-30,30.245,30.88,29.761,29.89,37400,24.8934412179612,25.4160841398791,24.4950803136963,24.601255017519,45440.2021036706,0.0,1.0
2014-01-31,30.38,30.74,29.45,29.58,148400,25.0045542801012,25.3008557791413,24.2391087409145,24.3461065044567,180302.834015634,0.0,1.0
2014-02-03,30.07,30.7475,29.63,30.07,79500,24.749405767039,25.3070287270379,24.3872594904345,24.749405767039,96590.8039369466,0.0,1.0
2014-02-04,29.62,30.12,29.5,30.07,33000,24.3790288932389,24.7905587530168,24.2802617268922,24.749405767039,40094.295973827,0.0,1.0
2014-02-05,28.79,29.71,28.75,29.69,33100,23.6958893260077,24.4531042679989,23.6629669372255,24.4366430736078,40215.7938404143,0.0,1.0
2014-02-06,28.84,29.73,28.78,29.0,33800,23.7370423119855,24.4695654623901,23.6876587288122,23.8687318671144,41066.2789065258,0.0,1.0
2014-02-07,28.69,29.379,28.53,28.87,43300,23.6135833540522,24.180671500826,23.4818937989233,23.7617341035722,52608.5762323243,0.0,1.0
2014-02-10,28.83,29.02,28.5,28.8,21700,23.7288117147899,23.8851930615055,23.4572020073366,23.7041199232033,26365.0370494559,0.0,1.0
2014-02-11,28.89,29.13,28.5,28.86,24400,23.7781952979633,23.9757296306567,23.4572020073366,23.7535035063766,29645.4794473144,0.0,1.0
2014-02-12,28.87,29.15,28.58,28.85,49800,23.7617341035722,23.9921908250478,23.523046784901,23.7452729091811,60505.9375605024,0.0,1.0
2014-02-13,28.96,29.22,28.545,28.68,25100,23.8358094783322,24.0498050054167,23.4942396947166,23.6053527568566,30495.9645134259,0.0,1.0
2014-02-14,29.61,29.99,28.92,29.01,51700,24.3707982960434,24.6835609894745,23.80288708955,23.87696246431,62814.3970256621,0.0,1.0
2014-02-18,29.25,29.91,29.12,29.51,37400,24.0744967970033,24.6177162119101,23.9674990334611,24.2884923240878,45440.2021036706,0.0,1.0
2014-02-19,29.21,29.67,29.02,29.16,39200,24.0415744082211,24.4201818792167,23.8851930615055,24.0004214222433,47627.1637022429,0.0,1.0
2014-02-20,30.23,30.26,29.115,29.115,27000,24.8810953221679,24.9057871137546,23.9633837348633,23.9633837348633,32804.4239785856,0.0,1.0
2014-02-21,30.71,30.85,29.84,30.44,51200,25.2761639875546,25.3913923482924,24.5601020315412,25.0539378632746,62206.9076927254,0.0,1.0
2014-02-24,30.9,31.26,30.555,30.86,34000,25.4325453342702,25.7288468333102,25.1485897310235,25.399622945488,41309.2746397005,0.0,1.0
2014-02-25,30.8,31.0,30.53,30.79,24400,25.3502393623146,25.5148513062258,25.1280132380346,25.3420087651191,29645.4794473145,0.0,1.0
2014-02-26,31.11,31.25,30.81,30.93,32200,25.6053878753769,25.7206162361147,25.3584699595102,25.4572371258569,39122.3130411281,0.0,1.0
2014-02-27,31.13,31.24,30.83,31.06,17700,25.621849069768,25.7123856389191,25.3749311539013,25.5642348893991,21505.1223859617,0.0,1.0
2014-02-28,31.14,31.56,30.73,31.22,40300,25.6300796669635,25.9757647491769,25.2926251819457,25.695924444528,48963.6402347039,0.0,1.0
2014-03-03,31.65,31.75,30.82,30.93,43400,26.0498401239369,26.1321460958925,25.3667005567057,25.4572371258569,52730.0740989119,0.0,1.0
2014-03-04,33.58,33.73,31.73,31.75,123000,27.6383453826794,27.7618043406127,26.1156849015014,26.1321460958925,149442.375902446,0.0,1.0
2014-03-05,32.81,34.24,32.59,33.38,143100,27.0045893986215,28.1815647975861,26.8235162603193,27.4737334387682,173863.447086504,0.0,1.0
2014-03-06,31.98,33.935,31.75,32.83,78800,26.3214498313903,27.9305315831216,26.1321460958925,27.0210505930126,95740.3188708353,0.0,1.0
2014-03-07,32.74,33.165,31.81,32.24,169300,26.9469752182526,27.2967755990638,26.1815296790658,26.5354453584748,205695.888132391,0.0,1.0
2014-03-10,32.65,32.82,32.25,32.82,41100,26.8728998434926,27.0128199958171,26.5436759556703,27.0128199958171,49935.6231674026,0.0,1.0
2014-03-11,33.04,33.12,32.54,32.73,54500,27.1938931341193,27.2597379116838,26.7823632743415,26.9387446210571,66216.3372901082,0.0,1.0
2014-03-12,33.42,33.51,32.74,32.74,39300,27.5066558275505,27.5807312023105,26.9469752182526,26.9469752182526,47748.6615688302,0.0,1.0
2014-03-13,33.5,33.56,33.09,33.339,45000,27.5725006051149,27.6218841882883,27.2350461200971,27.4399879902665,54674.0399643095,0.0,1.0
2014-03-14,34.08,34.16,33.29,33.29,61400,28.0498752424572,28.1157200200217,27.3996580640082,27.3996580640082,74599.6900846356,0.0,1.0
2014-03-17,34.67,34.78,34.0993,34.16,49600,28.5354804769951,28.6260170461462,28.0657602950446,28.1157200200217,60262.9418273277,0.0,1.0
2014-03-18,35.14,35.17,34.56,34.67,40300,28.9223185451862,28.9470103367729,28.4449439078439,28.5354804769951,48963.6402347038,0.0,1.0
2014-03-19,34.71,35.16,34.65,35.0,21900,28.5684028657773,28.9387797395773,28.5190192826039,28.8070901844484,26608.0327826306,0.0,1.0
2014-03-20,34.72,35.15,34.27,34.27,47900,28.5766334629728,28.9305491423818,28.2062565891728,28.2062565891728,58197.4780953428,0.0,1.0
2014-03-21,34.61,35.03,34.33,34.97,95600,28.4860968938217,28.8317819760351,28.2556401723461,28.7823983928618,116151.960457511,0.0,1.0
2014-03-24,34.83,34.89,34.2,34.63,23300,28.667170032124,28.7165536152973,28.1486424088039,28.5025580882128,28309.0029148535,0.0,1.0
2014-03-25,35.46,35.65,34.925,35.0,66200,29.185697655444,29.3420790021596,28.7453607054818,28.8070901844484,80431.5876808287,0.0,1.0
2014-03-26,35.16,35.6,35.05,35.6,88800,28.9387797395773,29.3009260161818,28.8482431704262,29.3009260161818,107890.105529571,0.0,1.0
2014-03-27,35.13,35.45,34.6,35.15,92100,28.9140879479907,29.1774670582485,28.4778662966262,28.9305491423818,111899.535126953,0.0,1.0
2014-03-28,35.15,35.65,33.7801,35.07,44600,28.9305491423818,29.3420790021596,27.8030396325625,28.8647043648173,54188.04849796,0.0,1.0
2014-03-31,35.58,36.96,35.32,35.32,110900,29.2844648217907,30.4202872347775,29.0704692947062,29.0704692947062,134741.134045376,0.0,1.0
2014-04-01,36.17,36.62,35.62,35.71,55300,29.7700700563286,30.1404469301286,29.3173872105729,29.391462585333,67188.3202228069,0.0,1.0
2014-04-02,35.79,36.15,35.2636,36.15,75500,29.4573073628974,29.7536088619375,29.0240487265233,29.7536088619375,91730.8892734526,0.0,1.0
2014-04-03,35.39,36.65,35.15,35.81,213400,29.1280834750751,30.1651387217153,28.9305491423818,29.4737685572885,259276.447297415,0.0,1.0
2014-04-04,34.14,35.49,34.0,35.46,103400,28.0992588256306,29.2103894470307,27.9840304648928,29.185697655444,125628.794051324,0.0,1.0
2014-04-07,34.66,34.67,33.4801,34.1,117300,28.5272498797995,28.5354804769951,27.5561217166958,28.0663364368483,142516.997506967,0.0,1.0
2014-04-08,34.88,35.05,34.31,34.58,49000,28.7083230181018,28.8482431704262,28.239178977955,28.461405102235,59533.9546278035,0.0,1.0
2014-04-09,34.94,35.23,34.38,34.81,83800,28.7577066012751,28.9963939199462,28.2967931583239,28.6507088377329,101815.212200203,0.0,1.0
2014-04-10,34.5,35.08,34.04,34.82,75400,28.3955603246706,28.8729349620129,28.016952853675,28.6589394349284,91609.3914068652,0.0,1.0
2014-04-11,34.22,35.07,34.1,34.21,36500,28.165103603195,28.8647043648173,28.0663364368483,28.1568730059995,44346.7213043843,0.0,1.0
2014-04-14,34.17,34.84,34.03,34.48,64200,28.1239506172172,28.6754006293195,28.0087222564794,28.3790991302795,78001.6303490815,0.0,1.0
2014-04-15,33.75,34.25,33.59,34.2,67500,27.7782655350038,28.1897953947817,27.6465759798749,28.1486424088039,82011.0599464643,0.0,1.0
2014-04-16,34.34,34.45,33.96,34.06,26400,28.2638707695417,28.3544073386928,27.9511080761105,28.0334140480661,32075.4367790615,0.0,1.0
2014-04-17,32.42,34.74,32.29,34.34,373100,26.6835961079948,28.593094657364,26.5765983444526,28.2638707695417,453308.540237419,0.0,1.0
2014-04-21,32.85,33.19,31.78,32.51,102300,27.0375117874037,27.3173520920527,26.1568378874792,26.7576714827548,124292.317518864,0.0,1.0
2014-04-22,32.88,33.2,32.17,32.96,43700,27.0622035789904,27.3255826892482,26.4778311781059,27.1280483565549,53094.5676986739,0.0,1.0
2014-04-23,32.39,32.85,32.15,32.715,74800,26.6589043164081,27.0375117874037,26.4613699837148,26.9263987252637,90880.4042073412,0.0,1.0
2014-04-24,32.1,32.74,31.93,32.7,32900,26.420216997737,26.9469752182526,26.2802968454125,26.9140528294704,39972.7981072396,0.0,1.0
2014-04-25,31.3,32.12,31.05,32.08,56600,25.7617692220925,26.4366781921281,25.5560042922035,26.4037558033459,68767.7924884424,0.0,1.0
2014-04-28,31.57,31.91,31.24,31.5,62200,25.9839953463725,26.2638356510214,25.7123856389191,25.9263811660036,75571.6730173344,0.0,1.0
2014-04-29,31.16,31.84,31.02,31.84,44100,25.6465408613547,26.2062214706525,25.5313125006169,26.2062214706525,53580.5591650232,0.0,1.0
2014-04-30,31.09,31.26,30.24,31.0,49300,25.5889266809858,25.7288468333102,24.8893259193634,25.5148513062258,59898.4482275656,0.0,1.0
2014-05-01,30.87,31.07,30.4,31.07,50400,25.4078535426835,25.5724654865947,25.0210154744924,25.5724654865947,61234.9247600266,0.0,1.0
2014-05-02,30.87,31.5,30.71,31.01,59000,25.4078535426835,25.9263811660036,25.2761639875546,25.5230819034213,71683.7412865391,0.0,1.0
2014-05-05,30.72,31.05,30.27,30.62,38300,25.2843945847502,25.5560042922035,24.9140177109501,25.2020886127946,46533.6829029567,0.0,1.0
2014-05-06,30.36,30.92,30.32,30.6,49200,24.9880930857101,25.4490065286613,24.9551706969279,25.1856274184035,59776.9503609784,0.0,1.0
2014-05-07,30.59,30.69,30.0,30.55,29300,25.1773968212079,25.2597027931635,24.6917915866701,25.1444744324257,35598.8749100949,0.0,1.0
2014-05-08,30.38,30.9,30.23,30.66,52400,25.0045542801012,25.4325453342702,24.8810953221679,25.2350110015768,63664.8820917738,0.0,1.0
2014-05-09,30.74,30.8,30.2,30.2,65100,25.3008557791413,25.3502393623146,24.8564035305812,24.8564035305812,79095.1111483676,0.0,1.0
2014-05-12,30.97,31.0,30.76,31.0,50900,25.4901595146391,25.5148513062258,25.3173169735324,25.5148513062258,61842.4140929633,0.0,1.0
2014-05-13,30.85,31.0,30.66,30.98,82800,25.3913923482924,25.5148513062258,25.2350110015768,25.4983901118346,100600.233534329,0.0,1.0
2014-05-14,30.06,30.9,30.01,30.9,49100,24.7411751698434,25.4325453342702,24.7000221838656,25.4325453342702,59655.452494391,0.0,1.0
2014-05-15,29.94,30.036,29.66,30.0,49700,24.6424080034967,24.7214217365741,24.4119512820212,24.6917915866701,60384.4396939152,0.0,1.0
2014-05-16,30.09,30.1,29.59,29.94,37600,24.7658669614301,24.7740975586257,24.3543371016523,24.6424080034967,45683.1978368452,0.0,1.0
2014-05-19,30.08,30.36,29.8291,29.92,61700,24.7576363642345,24.9880930857101,24.551130680598,24.6259468091056,74964.1836843977,0.0,1.0
2014-05-20,29.91,30.15,29.67,30.13,83700,24.6177162119101,24.8152505446034,24.4201818792167,24.7987893502123,101693.714333615,0.0,1.0
2014-05-21,30.01,30.38,29.68,30.08,55300,24.7000221838656,25.0045542801012,24.4284124764123,24.7576363642345,67188.3202228071,0.0,1.0
2014-05-22,30.59,30.71,30.03,30.18,43200,25.1773968212079,25.2761639875546,24.7164833782568,24.8399423361901,52487.0783657371,0.0,1.0
2014-05-23,30.88,30.99,30.44,30.59,33500,25.4160841398791,25.5066207090302,25.0539378632746,25.1773968212079,40701.7853067637,0.0,1.0
2014-05-27,30.92,30.99,30.61,30.99,49200,25.4490065286613,25.5066207090302,25.193858015599,25.5066207090302,59776.9503609783,0.0,1.0
2014-05-28,30.78,31.0,30.77,30.8,33000,25.3337781679235,25.5148513062258,25.3255475707279,25.3502393623146,40094.2959738269,0.0,1.0
2014-05-29,31.09,31.35,30.74,30.74,192200,25.5889266809858,25.8029222080702,25.3008557791413,25.3008557791413,233518.899580895,0.0,1.0
2014-05-30,31.27,31.4759,31.07,31.23,47600,25.7370774305058,25.9065454267623,25.5724654865947,25.7041550417236,57832.9844955806,0.0,1.0
2014-06-02,33.39,33.61,31.06,31.44,136900,27.4819640359638,27.6630371742661,25.5642348893991,25.8769975828302,166330.579358088,0.0,1.0
2014-06-03,34.13,34.39,33.37,33.37,89200,28.091028228435,28.3050237555195,27.4655028415727,27.4655028415727,108376.09699592,0.0,1.0
2014-06-04,34.4,34.7,33.3281,34.08,240000,28.313254352715,28.5601722685817,27.4310166393233,28.0498752424572,291594.879809651,0.0,1.0
2014-06-05,34.0,34.24,33.57,34.23,89200,27.9840304648928,28.1815647975861,27.6301147854838,28.1733342003906,108376.09699592,0.0,1.0
2014-06-06,34.0,34.28,33.76,34.05,182000,27.9840304648928,28.2144871863684,27.7864961321994,28.0251834508705,221126.117188985,0.0,1.0
2014-06-09,34.04,34.174,33.88,34.05,87100,28.016952853675,28.1272428560954,27.8852632985461,28.0251834508705,105824.641797586,0.0,1.0
2014-06-10,34.04,34.09,33.82,33.82,50600,28.016952853675,28.0581058396528,27.8358797153727,27.8358797153727,61477.9204932013,0.0,1.0
2014-06-11,33.95,34.1,33.74,33.85,42100,27.942877478915,28.0663364368483,27.7700349378083,27.8605715069594,51150.6018332761,0.0,1.0
2014-06-12,34.27,34.41,33.67,33.98,118000,28.2062565891728,28.3214849499106,27.7124207574394,27.9675692705016,143367.482573078,0.0,1.0
2014-06-13,34.02,34.615,33.91,34.43,135500,28.0004916592839,28.4902121924195,27.9099550901327,28.3379461443017,164629.609225865,0.0,1.0
2014-06-16,34.0,34.27,33.91,34.15,51800,27.9840304648928,28.2062565891728,27.9099550901327,28.1074894228261,62935.8948922495,0.0,1.0
2014-06-17,34.27,34.61,33.77,34.08,67900,28.2062565891728,28.4860968938217,27.794726729395,28.0498752424572,82497.0514128136,0.0,1.0
2014-06-18,34.19,34.45,34.08,34.19,55600,28.1404118116083,28.3544073386928,28.0498752424572,28.1404118116083,67552.8138225691,0.0,1.0
2014-06-19,34.01,34.18,33.93,34.17,32900,27.9922610620883,28.1321812144128,27.9264162845239,28.1239506172172,39972.7981072396,0.0,1.0
2014-06-20,34.03,34.115,33.77,34.01,139400,28.0087222564794,28.0786823326417,27.794726729395,27.9922610620883,169368.026022772,0.0,1.0
2014-06-23,33.87,34.1999,33.63,34.03,34100,27.8770327013505,28.1485601028319,27.6794983686572,28.0087222564794,41430.7725062879,0.0,1.0
2014-06-24,33.68,34.225,33.6,34.0,47000,27.7206513546349,28.1692189017928,27.6548065770705,27.9840304648928,57103.9972960566,0.0,1.0
2014-06-25,33.99,34.0325,33.38,33.72,42700,27.9757998676972,28.0107799057783,27.4737334387682,27.7535737434172,51879.5890328003,0.0,1.0
2014-06-26,33.76,34.16,33.57,34.0,18800,27.7864961321994,28.1157200200217,27.6301147854838,27.9840304648928,22841.5989184226,0.0,1.0
2014-06-27,33.75,34.035,33.4,33.52,185100,27.7782655350038,28.0128375550772,27.4901946331594,27.588961799506,224892.551053193,0.0,1.0
2014-06-30,33.83,33.99,33.57,33.72,73600,27.8441103125683,27.9757998676972,27.6301147854838,27.7535737434172,89422.4298082928,0.0,1.0
2014-07-01,34.12,34.475,33.93,33.93,132400,28.0827976312394,28.3749838316817,27.9264162845239,27.9264162845239,160863.175361657,0.0,1.0
2014-07-02,34.59,34.7,34.03,34.03,39600,28.4696356994306,28.5601722685817,28.0087222564794,28.0087222564794,48113.1551685923,0.0,1.0
2014-07-03,34.32,34.75,34.11,34.61,27000,28.2474095751506,28.6013252545595,28.0745670340439,28.4860968938217,32804.4239785856,0.0,1.0
2014-07-07,33.82,34.15,33.47,34.12,57200,27.8358797153727,28.1074894228261,27.5478088135283,28.0827976312394,69496.7796879668,0.0,1.0
2014-07-08,33.97,34.315,33.675,33.98,135900,27.9593386733061,28.2432942765528,27.7165360560372,27.9675692705016,165115.600692214,0.0,1.0
2014-07-09,34.49,34.56,34.0,34.1,117400,28.387329727475,28.4449439078439,27.9840304648928,28.0663364368483,142638.495373554,0.0,1.0
2014-07-10,34.69,34.85,33.99,33.99,57800,28.5519416713862,28.6836312265151,27.9757998676972,27.9757998676972,70225.7668874907,0.0,1.0
2014-07-11,34.58,35.0,34.541,34.56,39500,28.461405102235,28.8070901844484,28.4293057731724,28.4449439078439,47991.657302005,0.0,1.0
2014-07-14,35.23,35.35,34.76,34.82,56500,28.9963939199462,29.0951610862929,28.6095558517551,28.6589394349284,68646.2946218553,0.0,1.0
2014-07-15,34.94,35.34,34.56,35.27,33300,28.7577066012751,29.0869304890974,28.4449439078439,29.0293163087285,40458.789573589,0.0,1.0
2014-07-16,34.4,34.98,34.2661,34.98,25600,28.313254352715,28.7906289900573,28.2030466562665,28.7906289900573,31103.4538463627,0.0,1.0
2014-07-17,33.99,34.41,33.79,34.36,50100,27.9757998676972,28.3214849499106,27.8111879237861,28.2803319639328,60870.4311602645,0.0,1.0
2014-07-18,34.87,35.009,33.81,33.87,66500,28.7000924209062,28.8144977219244,27.8276491181772,27.8770327013505,80796.0812805906,0.0,1.0
2014-07-21,33.97,34.62,33.86,34.62,28400,27.9593386733061,28.4943274910173,27.868802104155,28.4943274910173,34505.3941108086,0.0,1.0
2014-07-22,33.93,34.369,33.75,33.82,27900,27.9264162845239,28.2877395014088,27.7782655350038,27.8358797153727,33897.9047778718,0.0,1.0
2014-07-23,34.19,34.21,33.73,33.96,31300,28.1404118116083,28.1568730059995,27.7618043406127,27.9511080761105,38028.832241842,0.0,1.0
2014-07-24,34.81,34.89,33.96,34.15,117600,28.6507088377329,28.7165536152973,27.9511080761105,28.1074894228261,142881.491106728,0.0,1.0
2014-07-25,34.85,34.929,34.41,34.63,42600,28.6836312265151,28.74865294436,28.3214849499106,28.5025580882128,51758.0911662129,0.0,1.0
2014-07-28,34.51,34.84,33.7,34.76,59300,28.4037909218662,28.6754006293195,27.7371125490261,28.6095558517551,72048.234886301,0.0,1.0
2014-07-29,34.63,35.0,34.06,34.53,46700,28.5025580882128,28.8070901844484,28.0334140480661,28.4202521162573,56739.5036962945,0.0,1.0
2014-07-30,34.37,34.74,34.19,34.74,21600,28.2885625611284,28.593094657364,28.1404118116083,28.593094657364,26243.5391828685,0.0,1.0
2014-07-31,34.49,34.7,34.04,34.04,71500,28.387329727475,28.5601722685817,28.016952853675,28.016952853675,86870.9746099585,0.0,1.0
2014-08-01,35.58,35.64,34.47,34.49,85100,29.2844648217907,29.3338484049641,28.3708685330839,28.387329727475,103394.684465839,0.0,1.0
2014-08-04,35.72,35.94,35.3,35.57,60400,29.3996931825285,29.5807663208308,29.0540081003151,29.2762342245952,73384.711418762,0.0,1.0
2014-08-05,35.51,35.99,35.09,35.62,69100,29.2268506414218,29.6219193068085,28.8811655592084,29.3173872105729,83955.0258118619,0.0,1.0
2014-08-06,35.87,36.0,35.21,35.21,30500,29.5231521404619,29.6301499040041,28.9799327255551,28.9799327255551,37056.849309143,0.0,1.0
2014-08-07,36.52,36.6,35.8,35.95,114200,30.0581409581731,30.1239857357375,29.465537960093,29.5889969180263,138750.563642758,0.0,1.0
2014-08-08,37.64,37.82,36.52,36.52,72000,30.9799678440754,31.1281185935954,30.0581409581731,30.0581409581731,87478.4639428951,0.0,1.0
2014-08-11,38.4,38.86,37.12,37.96,74000,31.6054932309377,31.9841007019333,30.5519767899064,31.2433469543332,89908.4212746422,0.0,1.0
2014-08-12,38.03,38.65,37.61,38.41,48000,31.3009611347021,31.8112581608266,30.9552760524887,31.6137238281333,58318.9759619301,0.0,1.0
2014-08-13,38.17,38.37,37.75,38.07,24800,31.4161894954399,31.580801439351,31.0705044132265,31.3338835234843,30131.4709136639,0.0,1.0
2014-08-14,39.13,39.4799,38.29,38.29,54100,32.2063268262133,32.4943154220859,31.5149566617866,31.5149566617866,65730.3458237588,0.0,1.0
2014-08-15,37.8,38.97,37.01,38.97,146100,31.1116573992043,32.0746372710844,30.4614402207553,32.0746372710844,177508.383084125,0.0,1.0
2014-08-18,37.65,38.075,37.51,37.92,65900,30.988198441271,31.3379988220821,30.8729700805332,31.210424565551,80067.0940810664,0.0,1.0
2014-08-19,37.74,38.117,37.6,37.64,42000,31.062273816031,31.3725673303035,30.9470454552932,30.9799678440754,51029.1039666888,0.0,1.0
2014-08-20,37.37,37.742,37.22,37.7,41500,30.7577417197954,31.0639199354701,30.634282761862,31.0293514272487,50421.614633752,0.0,1.0
2014-08-21,37.23,37.5,36.852,37.39,46900,30.6425133590576,30.8647394833376,30.3313967850655,30.7742029141865,56982.4994294691,0.0,1.0
2014-08-22,37.43,37.49,37.15,37.22,28400,30.8071253029687,30.8565088861421,30.5766685814931,30.634282761862,34505.3941108086,0.0,1.0
2014-08-25,37.47,37.69,37.05,37.6194,22400,30.8400476917509,31.0211208300532,30.4943626095375,30.9630128138526,27215.5221155674,0.0,1.0
2014-08-26,38.21,38.27,37.47,37.5,33600,31.4491118842221,31.4984954673955,30.8400476917509,30.8647394833376,40823.2831733511,0.0,1.0
2014-08-27,38.27,38.9,38.1808,38.5,24600,31.4984954673955,32.0170230907155,31.4250785404111,31.6877992028933,29888.4751804891,0.0,1.0
2014-08-28,38.13,38.41,38.07,38.23,35200,31.3832671066577,31.6137238281333,31.3338835234843,31.4655730786132,42767.2490387487,0.0,1.0
2014-08-29,38.95,39.0799,38.26,38.33,38100,32.0581760766933,32.1650915342636,31.4902648701999,31.5478790505688,46290.687169782,0.0,1.0
2014-09-02,39.1,39.14,38.38,38.92,42500,32.1816350346267,32.2145574234089,31.5890320365466,32.0334842851067,51636.5932996256,0.0,1.0
2014-09-03,38.62,39.29,38.34,39.15,24600,31.78656636924,32.3380163813422,31.5561096477644,32.2227880206045,29888.4751804891,0.0,1.0
2014-09-04,38.47,38.91,38.39,38.65,24100,31.6631074113066,32.0252536879111,31.5972626337422,31.8112581608266,29280.9858475524,0.0,1.0
2014-09-05,38.63,38.81,38.0629,38.26,37000,31.7947969664355,31.9429477159555,31.3280397994755,31.4902648701999,44954.2106373211,0.0,1.0
2014-09-08,38.65,38.938,38.18,38.73,37700,31.8112581608266,32.0482993600587,31.4244200926355,31.8771029383911,45804.6957034326,0.0,1.0
2014-09-09,39.66,39.9,37.92,39.5,111000,32.6425484775778,32.8400828102712,31.210424565551,32.5108589224489,134862.631911964,0.0,1.0
2014-09-10,43.1,43.5799,39.7001,39.9,261100,35.4738739128494,35.8688602722641,32.675553172332,32.8400828102712,317230.929659582,0.0,1.0
2014-09-11,43.02,43.1,42.15,42.73,62800,35.4080291352849,35.4738739128494,34.6919671792715,35.1693418166138,76300.6602168585,0.0,1.0
2014-09-12,42.34,43.25,42.21,43.19,75800,34.848348525987,35.5973328707827,34.7413507624448,35.5479492876094,92095.3828732147,0.0,1.0
2014-09-15,42.06,42.34,41.26,42.34,93600,34.6178918045115,34.848348525987,33.9594440288669,34.848348525987,113722.003125764,0.0,1.0
2014-09-16,41.6,42.4,41.51,41.86,80100,34.2392843335159,34.8977321091604,34.1652089587558,34.4532798606003,97319.7911364707,0.0,1.0
2014-09-17,41.96,42.41,41.43,41.85,60800,34.5355858325559,34.9059627063559,34.0993641811914,34.4450492634048,73870.7028851114,0.0,1.0
2014-09-18,43.52,43.58,42.15,42.33,55900,35.8195589950627,35.8689425782361,34.6919671792715,34.8401179287915,67917.3074223311,0.0,1.0
2014-09-19,43.82,44.17,43.31,43.57,82900,36.0664769109294,36.3545478127739,35.646716453956,35.8607119810405,100721.731400917,0.0,1.0
2014-09-22,43.58,44.11,43.41,43.78,51200,35.8689425782361,36.3051642296006,35.7290224259116,36.0335545221472,62206.9076927254,0.0,1.0
2014-09-23,42.66,43.59,42.42,43.33,53400,35.1117276362449,35.8771731754316,34.9141933035515,35.6631776483472,64879.8607576471,0.0,1.0
2014-09-24,43.36,43.5,42.6301,42.68,55402,35.6878694399338,35.8030978006716,35.0871181506301,35.128188830636,67312.2480467261,0.0,1.0
2014-09-25,44.01,44.15,43.11,43.39,53816,36.222858257645,36.3380866183828,35.4821045100449,35.7125612315205,65385.2918826506,0.0,1.0
2014-09-26,45.44,45.49,44.05,44.05,73635,37.3998336566096,37.4409866425874,36.2557806464272,36.2557806464272,89464.9540615984,0.0,1.0
2014-09-29,45.47,45.86,44.87,45.25,64043,37.4245254481963,37.745518738823,36.9306896164629,37.243452309894,77810.8786985393,0.0,1.0
2014-09-30,45.14,46.215,45.05,45.36,87198,37.1529157407429,38.0377049392653,37.0788403659829,37.3339888790452,105943.709706841,0.0,1.0
2014-10-01,43.73,45.475,43.52,45.38,80952,35.9924015361694,37.4286407467941,35.8195589950627,37.3504500734363,98354.9529597951,0.0,1.0
2014-10-02,44.36,44.5099,43.14,43.77,44516,36.5109291594895,36.6343058114509,35.5067963016316,36.0253239249517,54085.9902900267,0.0,1.0
2014-10-03,45.14,45.29,44.775,44.82,46365,37.1529157407429,37.2763746986763,36.8524989431051,36.8895366304851,56332.4858432269,0.0,1.0
2014-10-06,44.73,45.87,44.73,45.41,43618,36.8154612557251,37.7537493360186,36.8154612557251,37.3751418650229,52994.9394480722,0.0,1.0
2014-10-07,44.45,45.19,44.36,44.55,64683,36.5850045342495,37.1940687267207,36.5109291594895,36.6673105062051,78588.4650446984,0.0,1.0
2014-10-08,44.99,45.53,44.25,44.48,61229,37.0294567828096,37.4739090313696,36.4203925903384,36.6096963258362,74391.9287327711,0.0,1.0
2014-10-09,44.52,45.08,44.2,44.86,66866,36.6426187146184,37.1035321575696,36.3792396043606,36.9224590192673,81240.7634723004,0.0,1.0
2014-10-10,44.82,46.56,44.27,44.27,69632,36.8895366304851,38.321660542512,36.4368537847295,36.4368537847295,84601.3944621066,0.0,1.0
2014-10-13,45.03,45.7699,44.45,44.84,57046,37.0623791715918,37.671361058091,36.5850045342495,36.9059978248762,69309.6729734221,0.0,1.0
2014-10-14,44.01,46.242,43.96,45.51,129637,36.222858257645,38.0599275516933,36.1817052716672,37.4574478369785,157506.189307849,0.0,1.0
2014-10-15,43.77,44.38,42.41,43.18,112485,36.0253239249517,36.5273903538806,34.9059627063559,35.5397186904138,136666.875230785,0.0,1.0
2014-10-16,44.43,44.88,42.668,43.1,75861,36.5685433398584,36.9389202136584,35.1183121140013,35.4738739128494,92169.4965718328,0.0,1.0
2014-10-17,44.91,45.24,43.99,45.09,69585,36.9636120052451,37.2352217126985,36.2063970632539,37.1117627547651,84544.2904648105,0.0,1.0
2014-10-20,46.09,46.14,44.61,44.8,63807,37.9348224743208,37.9759754602986,36.7166940893784,36.873075436094,77524.1437333932,0.0,1.0
2014-10-21,46.5,47.8602,46.2,46.5,76161,38.2722769593386,39.3918027898782,38.0253590434719,38.2722769593386,92533.990171595,0.0,1.0
2014-10-22,46.0,47.13,45.81,46.78,47359,37.8607470995608,38.7908045826587,37.7043657528452,38.5027336808142,57540.1746371051,0.0,1.0
2014-10-23,45.57,46.808,45.4455,46.51,50328,37.5068314201519,38.5257793529618,37.4043604850672,38.2805075565342,61147.4462960836,0.0,1.0
2014-10-24,45.65,46.36,45.28,45.76,36085,37.5726761977163,38.1570485986008,37.2681441014807,37.6632127668674,43842.5051580468,0.0,1.0
2014-10-27,45.45,45.9,45.05,45.48,21753,37.4080642538052,37.7784411276052,37.0788403659829,37.4327560453918,26429.4309187472,0.0,1.0
2014-10-28,46.87,47.0,45.45,45.78,84549,38.5768090555742,38.6838068191165,37.4080642538052,37.6796739612586,102725.231220942,0.0,1.0
2014-10-29,48.32,48.93,46.87,46.87,124823,39.77024564893,40.2723120778589,38.5768090555742,38.5768090555742,151657.282010333,0.0,1.0
2014-10-30,48.63,49.43,47.51,48.44,97037,40.0253941619922,40.6838419376367,39.1035672760899,39.8690128152766,117897.884800371,0.0,1.0
2014-10-31,48.54,49.45,48.41,49.44,110408,39.9513187872322,40.7003031320279,39.84432102369,40.6920725348323,134143.364541766,0.0,1.0
2014-11-03,48.51,48.89,48.01,48.89,79180,39.9266269956455,40.2393896890767,39.5150971358677,40.2393896890767,96202.0107638672,0.0,1.0
2014-11-04,48.73,49.2699,48.37,48.51,75474,40.1077001339478,40.5520700765359,39.8113986349077,39.9266269956455,91699.2998281397,0.0,1.0
2014-11-05,48.63,49.18,48.35,48.96,56235,40.0253941619922,40.4780770077478,39.7949374405166,40.2970038694456,68324.3252753987,0.0,1.0
2014-11-06,48.62,49.04,48.135,48.54,40018,40.0171635647966,40.36284864701,39.6179796008121,39.9513187872322,48621.0162509275,0.0,1.0
2014-11-07,48.4,48.97,48.3,48.48,48312,39.8360904264944,40.3052344666411,39.7537844545388,39.9019352040589,58698.0493056826,0.0,1.0
2014-11-10,48.55,48.9999,48.37,48.37,62894,39.9595493844278,40.3298439522558,39.8113986349077,39.8113986349077,76414.8682114505,0.0,1.0
2014-11-11,46.85,48.55,46.36,48.55,129464,38.5603478611831,39.9595493844278,38.1570485986008,39.9595493844278,157295.997998652,0.0,1.0
2014-11-12,48.18,48.44,46.2,46.82,86069,39.6550172881922,39.8690128152766,38.0253590434719,38.5356560695964,104571.99879307,0.0,1.0
2014-11-13,47.45,48.14,45.5,47.52,71302,39.6714784825833,40.2483661570402,38.0411437504223,39.7300033191224,85282.4252941654,0.75,1.0
2014-11-14,45.87,47.93,45.71,47.6,122405,38.3504893149862,40.0727916474229,38.2167182600396,39.7968888465957,146405.364058965,0.0,1.0
2014-11-17,44.84,45.87,44.271,45.55,140459,37.4893381487678,38.3504893149862,37.0136148346142,38.0829472050931,167999.273153533,0.0,1.0
2014-11-18,45.31,45.82,44.47,44.49,86476,37.8822906226733,38.3086858603154,37.179992584204,37.1967139660723,103431.643007745,0.0,1.0
2014-11-19,42.02,45.45,41.95,45.18,136403,35.1316233053351,37.9993402957515,35.073098468796,37.7736016405292,163147.999458641,0.0,1.0
2014-11-20,44.1,44.21,41.01,41.7,92255,36.8706470196401,36.9626146199158,34.287193520985,34.864081195442,110343.751164248,0.0,1.0
2014-11-21,43.57,44.55,43.32,44.55,65723,36.4275304001297,37.2468781116772,36.2185131267757,37.2468781116772,78609.5318168976,0.0,1.0
2014-11-24,44.45,44.49,43.48,43.88,147395,37.1632712023357,37.1967139660723,36.3522841817222,36.6867118190886,176295.238229412,0.0,1.0
2014-11-25,43.86,44.77,43.77,44.53,53452,36.6699904372203,37.4308133122287,36.5947442188129,37.2301567298089,63932.5151724177,0.0,1.0
2014-11-26,43.96,44.25,43.175,43.81,100012,36.7535973465619,36.9960573836525,36.0972831082304,36.6281869825495,119621.692498388,0.0,1.0
2014-11-28,42.94,44.25,42.892,43.89,48246,35.9008068712777,36.9960573836525,35.8606755547937,36.6950725100228,57705.7570719237,0.0,1.0
2014-12-01,44.3,44.69,43.43,43.43,275988,37.0378608383233,37.3639277847555,36.3104807270515,36.3104807270515,330101.904463916,0.0,1.0
2014-12-02,45.68,46.0,44.244,44.32,646142,38.1916361872372,38.4591782971303,36.991040969092,37.0545822201916,772833.256352173,0.0,1.0
2014-12-03,45.89,46.37,45.76,45.89,68530,38.3672106968545,38.7685238616941,38.2585217147104,38.3672106968545,81966.9098399646,0.0,1.0
2014-12-04,45.47,46.19,45.16,45.7,53972,38.0160616776198,38.6180314248793,37.7568802586609,38.2083575691055,64554.4733384295,0.0,1.0
2014-12-05,45.36,46.0,45.25,45.46,46193,37.9240940773441,38.4591782971303,37.8321264770683,38.0077009866857,55250.2183895737,0.0,1.0
2014-12-08,45.26,46.0,45.11,45.44,50799,37.8404871680025,38.4591782971303,37.7150768039901,37.9909796048174,60759.3324523619,0.0,1.0
2014-12-09,46.0,46.32,45.0,45.2,111807,38.4591782971303,38.7267204070233,37.6231092037144,37.7903230223976,133729.378206288,0.0,1.0
2014-12-10,45.25,46.06,45.1,45.81,54044,37.8321264770683,38.5093424427352,37.706716113056,38.3003251693812,64640.5906229542,0.0,1.0
2014-12-11,45.86,46.45,45.24,45.24,86433,38.342128624052,38.8354093891674,37.8237657861342,37.8237657861342,103380.21185171,0.0,1.0
2014-12-12,45.37,45.95,44.92,45.32,46075,37.9324547682782,38.4173748424595,37.5562236762411,37.8906513136075,55109.081728825,0.0,1.0
2014-12-15,45.57,46.165,44.8,45.45,84169,38.0996685869614,38.5971296975439,37.4558953850312,37.9993402957515,100672.301682766,0.0,1.0
2014-12-16,45.19,46.15,44.71,45.56,66839,37.7819623314634,38.5845886611426,37.3806491666238,38.0913078960273,79944.3497270304,0.0,1.0
2014-12-17,45.99,46.33,45.08,45.19,118200,38.4508176061961,38.7350810979575,37.6899947311876,37.7819623314634,141375.875428043,0.0,1.0
2014-12-18,46.15,46.475,45.86,46.31,94829,38.5845886611426,38.8563111165028,38.342128624052,38.7183597160892,113422.444086006,0.0,1.0
2014-12-19,46.07,47.17,45.4,46.0,741190,38.5177031336694,39.4373791364268,37.9575368410807,38.4591782971303,886517.640511941,0.0,1.0
2014-12-22,46.9,47.44,46.11,46.16,130242,39.2116404812045,39.6631177916491,38.551145897406,38.5929493520768,155778.991264799,0.0,1.0
2014-12-23,47.6,47.89,46.67,47.0,92366,39.7968888465957,40.0393488836863,39.0193445897189,39.2952473905461,110476.515311224,0.0,1.0
2014-12-24,47.77,47.93,47.51,47.6,47676,39.9390205924764,40.0727916474229,39.7216426281882,39.7968888465957,57023.9952361031,0.0,1.0
2014-12-26,47.49,47.76,47.31,47.5,66751,39.7049212463199,39.9306599015422,39.554428809505,39.7132819372541,79839.0952681669,0.0,1.0
2014-12-29,47.45,47.79,47.04,47.5,55851,39.6714784825833,39.9557419743447,39.3286901542828,39.7132819372541,66801.8952498448,0.0,1.0
2014-12-30,47.7,47.76,47.29,47.5,58662,39.8804957559372,39.9306599015422,39.5377074276367,39.7132819372541,70164.0575664966,0.0,1.0
2014-12-31,47.3,48.475,47.22,47.75,71056,39.5460681185709,40.5284493033345,39.4791825910976,39.922299210608,84988.191238706,0.0,1.0
2015-01-02,46.4,48.12,46.26,47.48,67018,38.7936059344966,40.2316447751719,38.6765562614184,39.6965605553857,80158.446864946,0.0,1.0
2015-01-05,46.54,47.4,45.05,45.88,104567,38.9106556075748,39.6296750279125,37.6649126583852,38.3588500059204,125069.806817971,0.0,1.0
2015-01-06,45.89,47.02,45.36,46.18,118164,38.3672106968545,39.3119687724144,37.9240940773441,38.6096707339451,141332.816785781,0.0,1.0
2015-01-07,46.15,46.45,45.58,46.0,54006,38.5845886611426,38.8354093891674,38.1080292778956,38.4591782971303,64595.1398338995,0.0,1.0
2015-01-08,47.91,48.13,46.34,46.42,118292,40.0560702655546,40.2400054661061,38.7434417888917,38.8103273163649,141485.914180492,0.0,1.0
2015-01-09,46.78,47.87,46.65,47.87,50784,39.1113121899946,40.0226275018179,39.0026232078506,40.0226275018179,60741.3913514193,0.0,1.0
2015-01-12,46.4,47.0,46.08,46.71,53907,38.7936059344966,39.2952473905461,38.5260638246035,39.0527873534555,64476.728567678,0.0,1.0
2015-01-13,47.94,48.13,46.65,46.7,77541,40.0811523383571,40.2400054661061,39.0026232078506,39.0444266625214,92744.7272129095,0.0,1.0
2015-01-14,47.79,48.305,47.505,47.81,94801,39.9557419743447,40.3863175574538,39.7174622827211,39.972463356213,113388.954030913,0.0,1.0
2015-01-15,43.07,47.69,43.0,47.69,201977,36.0094958534217,39.8721350650031,35.9509710168826,39.8721350650031,241579.316339509,0.0,1.0
2015-01-16,40.17,43.1,37.5001,42.91,460248,33.5848954825157,36.0345779262242,31.3526746100047,35.8757247984752,550490.388443369,0.0,1.0
2015-01-20,40.39,41.2,39.4,40.18,203211,33.7688306830672,34.4460466487341,32.9411222805855,33.5932561734499,243055.27091039,0.0,1.0
2015-01-21,39.44,40.52,39.38,40.45,114902,32.9745650443221,33.8775196652113,32.9244008987172,33.8189948286721,137431.225367454,0.0,1.0
2015-01-22,41.3,41.495,38.9,39.88,135408,34.5296535580756,34.6926870312917,32.5230877338775,33.3424354454251,161957.906429446,0.0,1.0
2015-01-23,41.3,41.74,40.7,41.18,99507,34.5296535580756,34.8975239591786,34.0280121020261,34.4293252668657,119017.675433319,0.0,1.0
2015-01-26,40.28,41.26,39.01,41.26,162840,33.6768630827914,34.496210794339,32.6150553341533,34.496210794339,194768.591833356,0.0,1.0
2015-01-27,39.26,39.93,38.89,39.79,67584,32.8240726075073,33.3842389000959,32.5147270429434,33.2671892270177,80835.4244071817,0.0,1.0
2015-01-28,38.83,39.82,38.76,39.26,95097,32.4645628973384,33.2922712998201,32.4060380607993,32.8240726075073,113742.991756182,0.0,1.0
2015-01-29,39.5,39.6,38.5,38.78,97762,33.0247291899271,33.1083360992687,32.1886600965112,32.4227594426676,116930.527356991,0.0,1.0
2015-01-30,40.11,40.32,38.99,39.09,215329,33.5347313369107,33.7103058465281,32.598333952285,32.6819408616266,257549.288325256,0.0,1.0
2015-02-02,40.065,40.385,39.4,40.03,146454,33.497108227707,33.7646503376001,32.9411222805855,33.4678458094375,175169.73316361,0.0,1.0
2015-02-03,41.15,41.36,39.96,40.33,168074,34.4042431940633,34.5798177036806,33.4093209728984,33.7186665374622,201028.839988942,0.0,1.0
2015-02-04,39.98,41.52,39.855,41.04,175470,33.4260423547667,34.7135887586271,33.3215337180897,34.3122755937875,209874.998827062,0.0,1.0
2015-02-05,39.46,40.47,38.729,40.24,196061,32.9912864261904,33.8357162105405,32.3801199189034,33.6434203190548,234503.34612773,0.0,1.0
2015-02-06,40.2,40.27,38.9101,39.55,134412,33.6099775553182,33.6685023918573,32.531532031721,33.0665326445979,160766.617326854,0.0,1.0
2015-02-09,41.0,41.11,39.74,39.93,143688,34.2788328300509,34.3708004303266,33.2253857723469,33.3842389000959,171861.394149786,0.0,1.0
2015-02-10,41.3,41.5,40.38,41.09,113988,34.5296535580756,34.6968673767588,33.760469992133,34.3540790484583,136338.014283349,0.0,1.0
2015-02-11,41.5,41.68,40.71,40.94,91474,34.6968673767588,34.8473598135737,34.0363727929603,34.2286686844459,109409.617841835,0.0,1.0
2015-02-12,41.45,41.68,41.215,41.57,122437,34.655063922088,34.8473598135737,34.4585876851353,34.7553922132979,146443.638407643,0.0,1.0
2015-02-13,41.64,42.2,41.01,41.53,78444,34.813917049837,35.2821157421499,34.287193520985,34.7219494495613,93824.781489657,0.0,1.0
2015-02-17,41.91,42.46,41.22,41.59,66255,35.0396557050593,35.4994937064381,34.4627680306024,34.7721135951662,79245.8428636635,0.0,1.0
2015-02-18,42.63,42.75,41.54,41.91,75606,35.6416254523188,35.7419537435287,34.7303101404954,35.0396557050593,90430.3251913083,0.0,1.0
2015-02-19,43.29,43.72,42.16,42.62,80268,36.1934310539732,36.5529407641421,35.2486729784133,35.6332647613846,96006.4193642826,0.0,1.0
2015-02-20,42.78,43.41,42.47,43.41,49167,35.7670358163311,36.2937593451831,35.5078543973722,36.2937593451831,58807.3406698022,0.0,1.0
2015-02-23,42.84,42.87,42.31,42.77,68462,35.8171999619361,35.8422820347386,35.3740833424257,35.758675125397,81885.5768490246,0.0,1.0
2015-02-24,42.76,42.96,42.06,42.91,96848,35.7503144344628,35.917528253146,35.1650660690717,35.8757247984752,115837.316272886,0.0,1.0
2015-02-25,43.12,43.2,42.34,42.9,78051,36.0512993080925,36.1181848355658,35.3991654152282,35.867364107541,93354.7246449596,0.0,1.0
2015-02-26,41.99,43.29,41.84,43.06,80254,35.1065412325326,36.1934310539732,34.9811308685202,36.0011351624876,95989.674336736,0.0,1.0
2015-02-27,41.95,42.45,41.65,42.07,52992,35.073098468796,35.4911330155039,34.8222777407712,35.1734267600059,63382.3214101766,0.0,1.0
2015-03-02,42.25,42.47,41.4,42.03,115130,35.3239191968207,35.5078543973722,34.6132604674172,35.1399839962692,137703.930101782,0.0,1.0
2015-03-03,42.44,42.55,41.61,42.23,130488,35.4827723245697,35.5747399248455,34.7888349770346,35.3071978149524,156073.225320258,0.0,1.0
2015-03-04,42.46,42.56,41.78,42.28,78378,35.4994937064381,35.5831006157796,34.9309667229153,35.3490012696232,93745.8406455091,0.0,1.0
2015-03-05,42.31,43.0,42.04,42.42,111242,35.3740833424257,35.9509710168826,35.1483446872034,35.4660509427014,133053.596737448,0.0,1.0
2015-03-06,45.05,46.77,41.96,42.13,190257,37.6649126583852,39.1029514990605,35.0814591597301,35.2235909056108,227561.336136322,0.0,1.0
2015-03-09,46.72,47.9699,46.07,46.07,168100,39.0611480443897,40.1061508042502,38.5177031336694,38.5177031336694,201059.937897243,0.0,1.0
2015-03-10,47.05,47.72,46.26,46.41,91661,39.3370508452169,39.8972171378056,38.6765562614184,38.8019666254308,109633.28356692,0.0,1.0
2015-03-11,47.74,47.77,46.72,47.23,79216,39.9139385196739,39.9390205924764,39.0611480443897,39.4875432820318,94748.150151505,0.0,1.0
2015-03-12,49.43,49.48,47.94,47.94,167487,41.3268952875467,41.3686987422175,40.0811523383571,40.0811523383571,200326.744905387,0.0,1.0
2015-03-13,49.04,49.69,48.73,49.49,129790,41.0008283411145,41.5442732518348,40.7416469221556,41.3770594331517,155238.366089727,0.0,1.0
2015-03-16,49.5,49.5,48.88,48.89,86101,41.3854201240858,41.3854201240858,40.867057286168,40.8754179771021,102983.115484179,0.0,1.0
2015-03-17,50.27,50.48,49.1301,49.26,86842,42.029193326016,42.2047678356334,41.0761581664313,41.184763541666,103869.405870746,0.0,1.0
2015-03-18,51.73,51.77,50.0,50.04,133938,43.2498542024032,43.2832969661399,41.8034546707938,41.8368974345304,160199.678537067,0.0,1.0
2015-03-19,52.24,52.31,51.19,51.42,91544,43.6762494400453,43.7347742765844,42.7983768919586,42.9906727834443,109493.342979567,0.0,1.0
2015-03-20,52.85,53.18,52.03,52.32,209506,44.186251587029,44.4621543878562,43.500674930428,43.7431349675186,250584.55293932,0.0,1.0
2015-03-23,52.78,53.2,52.53,52.62,111364,44.1277267504899,44.4788757697246,43.9187094771359,43.9939556955433,133199.517691782,0.0,1.0
2015-03-24,52.6,53.56,52.454,52.65,78924,43.977234313675,44.7798606433543,43.8551682260363,44.0190377683458,94398.8967198216,0.0,1.0
2015-03-25,50.98,52.7447,50.83,52.52,101652,42.6228023823413,44.0982135114923,42.4973920183289,43.9103487862018,121583.252868117,0.0,1.0
2015-03-26,50.93,51.41,50.04,50.68,84681,42.5809989276705,42.9823120925101,41.8368974345304,42.3719816543165,101284.691261609,0.0,1.0
2015-03-27,51.7,51.7499,50.72,50.72,99283,43.2247721296007,43.2664919773622,42.4054244180532,42.4054244180532,118749.754992576,0.0,1.0
2015-03-30,52.32,52.59,51.73,51.78,54386,43.7431349675186,43.9688736227409,43.2498542024032,43.291657657074,65049.6477244464,0.0,1.0
2015-03-31,51.42,52.51,51.26,52.34,64032,42.9906727834443,43.9019880952676,42.8569017284978,43.7598563493869,76586.9717039634,0.0,1.0
2015-04-01,51.25,52.2,50.08,51.52,101025,42.8485410375636,43.6428066763087,41.870340198267,43.0742796927859,120833.314848715,0.0,1.0
2015-04-02,51.96,52.48,51.18,51.18,59463,43.4421500938889,43.8769060224651,42.7900162010245,42.7900162010245,71122.1123568337,0.0,1.0
2015-04-06,51.9,52.56,51.79,51.85,54693,43.3919859482839,43.9437915499384,43.3000183480082,43.3501824936131,65416.8422570726,0.0,1.0
2015-04-07,51.16,52.59,51.13,51.7,50217,42.7732948191562,43.9688736227409,42.7482127463537,43.2247721296007,60063.2177357873,0.0,1.0
2015-04-08,50.82,51.69,50.75,50.97,85732,42.4890313273948,43.2164114386666,42.4305064908557,42.6144416914072,102541.76440099,0.0,1.0
2015-04-09,50.14,50.98,49.61,50.67,87931,41.920504343872,42.6228023823413,41.4773877243616,42.3636209633824,105171.929799182,0.0,1.0
2015-04-10,50.58,50.92,50.08,50.47,117678,42.288374744975,42.5726382367364,41.870340198267,42.1964071446992,140751.525115239,0.0,1.0
2015-04-13,49.91,50.735,49.8201,50.72,59786,41.7282084523863,42.4179654544544,41.6530458408882,42.4054244180532,71508.4440637988,0.0,1.0
2015-04-14,50.08,50.26,49.1,49.58,181511,41.870340198267,42.0208326350819,41.0509924867195,41.4523056515591,217100.478213364,0.0,1.0
2015-04-15,48.05,50.19,48.03,50.03,90256,40.1731199386328,41.9623077985428,40.1563985567645,41.8285367435962,107952.800445292,0.0,1.0
2015-04-16,47.57,48.37,47.26,48.06,92371,39.7718067737932,40.4406620485259,39.5126253548343,40.181480629567,110482.495678205,0.0,1.0
2015-04-17,48.52,48.6,46.5,47.21,124115,40.5660724125383,40.6329579400115,38.8772128438382,39.4708219001635,148450.649566426,0.0,1.0
2015-04-20,49.23,49.76,48.28,48.9,139489,41.1596814688635,41.6027980883739,40.3654158301185,40.8837786680363,166839.081959242,0.0,1.0
2015-04-21,51.01,51.09,50.01,50.41,117445,42.6478844551438,42.7147699826171,41.8118153617279,42.1462429990943,140472.84001393,0.0,1.0
2015-04-22,49.75,51.17,49.4,51.17,98813,41.5944373974398,42.7816555100903,41.3018132147442,42.7816555100903,118187.600496373,0.0,1.0
2015-04-23,50.58,51.624,49.09,49.53,96040,42.288374744975,43.1612308785011,41.0426317957853,41.4105021968883,114870.888968776,0.0,1.0
2015-04-24,51.0,51.3,50.29,50.43,66795,42.6395237642096,42.8903444922344,42.0459147078844,42.1629643809626,79891.7224975987,0.0,1.0
2015-04-27,51.05,51.34,50.39,50.94,84800,42.6813272188804,42.923787255971,42.1295216172259,42.5893596186047,101427.023995754,0.0,1.0
2015-04-28,52.15,52.31,51.0,51.26,64824,43.6010032216379,43.7347742765844,42.6395237642096,42.8569017284978,77534.2618337351,0.0,1.0
2015-04-29,51.44,52.4025,51.1501,51.93,64916,43.0073941653126,43.8121106677254,42.7650177351314,43.4170680210864,77644.3005861834,0.0,1.0
2015-04-30,50.65,51.38,50.41,51.38,151064,42.3468995815141,42.9572300197077,42.1462429990943,42.9572300197077,180683.631519983,0.0,1.0
2015-05-01,50.27,51.02,49.52,50.82,55241,42.029193326016,42.6562451460779,41.4021415059541,42.4890313273948,66072.2904781773,0.0,1.0
2015-05-04,50.6,50.8,50.02,50.14,52405,42.3050961268433,42.4723099455264,41.8201760526621,41.920504343872,62680.2263266211,0.0,1.0
2015-05-05,50.39,50.6,49.38,50.4,95680,42.1295216172259,42.3050961268433,41.2850918328759,42.1378823081601,114440.302546152,0.0,1.0
2015-05-06,52.16,52.22,50.11,50.34,115404,43.609363912572,43.659528058177,41.8954222710695,42.0877181625552,138031.654212335,0.0,1.0
2015-05-07,51.39,52.03,50.9,52.0,141587,42.9655907106418,43.500674930428,42.555916854868,43.4755928576255,169348.44394442,0.0,1.0
2015-05-08,50.17,51.73,49.93,51.63,77921,41.9455864166745,43.2498542024032,41.7449298342546,43.1662472930616,93199.2351034566,0.0,1.0
2015-05-11,50.51,51.04,50.31,50.33,57600,42.2298499084358,42.6729665279463,42.0626360897527,42.079357471621,68893.8276197573,0.0,1.0
2015-05-12,50.67,50.7,49.32,50.51,88841,42.3636209633824,42.3887030361849,41.234927687271,42.2298499084358,106260.356589702,0.0,1.0
2015-05-13,50.75,51.02,50.0,50.84,81198,42.4305064908557,42.6562451460779,41.8034546707938,42.5057527092631,97118.7676227264,0.0,1.0
2015-05-14,53.15,53.3,50.7606,50.83,86959,44.4370723150538,44.5624826790661,42.4393688232459,42.4973920183289,104009.346458098,0.0,1.0
2015-05-15,52.5,53.2111,52.25,53.2,65213,43.8936274043334,44.4881561366615,43.6846101309795,44.4788757697246,77999.5343848478,0.0,1.0
2015-05-18,53.89,54.66,51.8,52.35,141689,45.0557634441815,45.6995366461117,43.3083790389423,43.7682170403211,169470.44343083,0.0,1.0
2015-05-19,53.18,54.23,52.85,54.17,76438,44.4621543878562,45.3400269359429,44.186251587029,45.289862790338,91425.4582569272,0.0,1.0
2015-05-20,53.9,54.69,53.12,53.25,127585,45.0641241351157,45.7246187189142,44.4119902422513,44.5206792243953,152601.024251158,0.0,1.0
2015-05-21,52.35,54.44,51.7,53.96,111043,43.7682170403211,45.5156014455602,43.2247721296007,45.1142882807206,132815.578131609,0.0,1.0
2015-05-22,51.31,52.07,50.96,52.07,68750,42.8987051831686,43.5341176941646,42.606081000473,43.5341176941646,82230.0459871233,0.0,1.0
2015-05-26,50.06,51.1599,49.4722,50.86,89160,41.8536188163987,42.7732112122468,41.3621774032889,42.5224740911314,106641.904003083,0.0,1.0
2015-05-27,50.68,50.78,49.91,50.1,69248,42.3719816543165,42.4555885636581,41.7282084523863,41.8870615801353,82825.6905384193,0.0,1.0
2015-05-28,50.75,50.8998,50.1953,50.74,50789,42.4305064908557,42.5557496410494,41.9667389647379,42.4221457999215,60747.3717184001,0.0,1.0
2015-05-29,50.45,50.97,50.03,50.72,50353,42.1796857628309,42.6144416914072,41.8285367435962,42.4054244180532,60225.8837176673,0.0,1.0
2015-06-01,49.95,50.21,47.81,49.95,146894,41.761651216123,41.9790291804111,39.972463356213,41.761651216123,175696.005457927,0.0,1.0
2015-06-02,54.11,55.73,49.31,49.77,456568,45.239698644733,46.5941305760667,41.2265669963368,41.6111587793081,546088.83834544,0.0,1.0
2015-06-03,56.54,56.69,54.14,54.14,176655,47.2713465417336,47.396756905746,45.2647807175355,45.2647807175355,211292.345801531,0.0,1.0
2015-06-04,56.67,57.5799,56.02,56.28,183167,47.3800355238776,48.1407747919767,46.8365906131573,47.0539685774455,219081.175757432,0.0,1.0
2015-06-05,55.92,57.3,55.36,57.09,167833,46.7529837038157,47.9067590527296,46.2847850115028,47.7311845431123,200740.586300464,0.0,1.0
2015-06-08,55.35,56.18,55.07,55.79,101380,46.2764243205687,46.9703616681039,46.0423249744122,46.6442947216717,121257.920904357,0.0,1.0
2015-06-09,55.14,55.55,54.35,55.05,85663,46.1008498109514,46.4436381392519,45.4403552271528,46.0256035925439,102459.235336654,0.0,1.0
2015-06-10,54.87,55.91,54.77,55.56,152704,45.8751111557291,46.7446230128816,45.7915042463875,46.451998830186,182645.191889712,0.0,1.0
2015-06-11,54.92,55.1,54.46,55.0,63474,45.9169146103999,46.0674070472147,45.5323228274286,45.9838001378731,75919.562748897,0.0,1.0
2015-06-12,54.41,55.06,54.04,54.61,138251,45.4905193727578,46.0339642834781,45.1811738081939,45.6577331914409,165358.343094775,0.0,1.0
2015-06-15,54.38,54.98,53.53,54.29,88727,45.4654372999553,45.9670787560048,44.7547785705518,45.3901910815479,106124.004222538,0.0,1.0
2015-06-16,54.83,55.045,54.07,54.07,109106,45.8416683919924,46.0214232470768,45.2062558809964,45.2062558809964,130498.783963216,0.0,1.0
2015-06-17,54.09,55.04,54.0,54.8,110106,45.2229772628647,46.0172429016098,45.1477310444573,45.81658631919,131694.857359392,0.0,1.0
2015-06-18,54.15,54.7345,54.0,54.1,83016,45.2731414084696,45.7618237935712,45.1477310444573,45.2313379537988,99293.2290569752,0.0,1.0
2015-06-19,54.01,54.4,53.9,54.05,148279,45.1560917353914,45.4821586818236,45.0641241351157,45.189534499128,177352.567111632,0.0,1.0
2015-06-22,54.04,54.45,53.76,54.05,71748,45.1811738081939,45.5239621364944,44.9470744620374,45.189534499128,85815.8740288601,0.0,1.0
2015-06-23,53.88,54.19,53.72,54.05,102581,45.0474027532473,45.3065841722063,44.9136316983008,45.189534499128,122694.405053165,0.0,1.0
2015-06-24,53.93,54.08,53.72,53.91,57711,45.0892062079181,45.2146165719305,44.9136316983008,45.0724848260498,69026.5917667329,0.0,1.0
2015-06-25,54.01,54.04,53.6,54.0,67897,45.1560917353914,45.1811738081939,44.8133034070909,45.1477310444573,81209.795380185,0.0,1.0
2015-06-26,53.16,53.92,52.81,53.92,109672,44.4454330059879,45.080845516984,44.1528088232924,45.080845516984,131175.761505452,0.0,1.0
2015-06-29,51.85,53.0,51.66,52.96,64791,43.3501824936131,44.3116619510414,43.1913293658641,44.2782191873047,77494.7914116613,0.0,1.0
2015-06-30,51.93,52.51,51.6,51.85,58115,43.4170680210864,43.9019880952676,43.1411652202592,43.3501824936131,69509.805418788,0.0,1.0
2015-07-01,52.22,53.13,51.77,52.41,224265,43.659528058177,44.4203509331854,43.2832969661399,43.818381185926,268237.400193487,0.0,1.0
2015-07-02,52.01,52.19,51.86,52.07,114037,43.4839535485597,43.6344459853745,43.3585431845473,43.5341176941646,136396.621879761,0.0,1.0
2015-07-06,51.96,52.12,51.44,51.8,88171,43.4421500938889,43.5759211488354,43.0073941653126,43.3083790389423,105458.987414264,0.0,1.0
2015-07-07,52.13,52.27,51.5,51.9,149823,43.5842818397696,43.7013315128478,43.0575583109176,43.3919859482839,179199.304435328,0.0,1.0
2015-07-08,50.46,52.16,49.76,51.88,102650,42.1880464537651,43.609363912572,41.6027980883739,43.3752645664156,122776.934117501,0.0,1.0
2015-07-09,51.19,51.77,50.58,51.15,67118,42.7983768919586,43.2832969661399,42.288374744975,42.764934128222,80278.0542045637,0.0,1.0
2015-07-10,52.05,52.17,51.43,51.57,121676,43.5173963122963,43.6177246035062,42.9990334743785,43.1160831474567,145533.426553152,0.0,1.0
2015-07-13,51.93,52.38,51.795,52.05,78580,43.4170680210864,43.7932991131235,43.3041986934753,43.5173963122963,93987.4474715368,0.0,1.0
2015-07-14,52.29,52.69,51.9,52.03,203087,43.7180528947161,44.0524805320825,43.3919859482839,43.500674930428,242906.957809265,0.0,1.0
2015-07-15,53.26,54.42,51.79,52.43,168643,44.5290399153295,45.4988800636919,43.3000183480082,43.8351025677943,201709.405751367,0.0,1.0
2015-07-16,53.35,53.91,53.0,53.51,81434,44.6042861337369,45.0724848260498,44.3116619510414,44.7380571886835,97401.0409442242,0.0,1.0
2015-07-17,52.73,53.585,52.48,53.52,84553,44.0859232958191,44.8007623706897,43.8769060224651,44.7464178796176,101131.593866898,0.0,1.0
2015-07-20,54.21,54.525,52.33,52.97,158448,45.3233055540746,45.5866673185006,43.7514956584527,44.2865798782389,189515.437477349,0.0,1.0
2015-07-21,53.88,54.81,52.32,54.31,116680,45.0474027532473,45.8249470101241,43.7431349675186,45.4069124634162,139557.843865856,0.0,1.0
2015-07-22,56.43,56.84,53.84,53.89,137541,47.1793789414578,47.5221672697583,45.0139599895107,45.0557634441815,164509.13098349,0.0,1.0
2015-07-23,52.21,56.22,51.33,55.88,319958,43.6511673672428,47.0038044318405,42.9154265650369,46.7195409400791,382693.25169379,0.0,1.0
2015-07-24,52.96,53.7,51.3,52.3,135693,44.2782191873047,44.8969103164325,42.8903444922344,43.7264135856503,162298.787347356,0.0,1.0
2015-07-27,53.14,53.38,52.157,52.54,112584,44.4287116241196,44.6293682065394,43.6068557052918,43.9270701680701,134658.727235117,0.0,1.0
2015-07-28,55.42,55.81,52.79,53.71,155691,46.3349491571078,46.66101610354,44.136087441424,44.9052710073667,186217.863124091,0.0,1.0
2015-07-29,54.71,55.59,54.47,55.5,110575,45.7413401007825,46.4770809029885,45.5406835183627,46.4018346845811,132255.815782199,0.0,1.0
2015-07-30,55.2,55.35,54.19,54.47,119251,46.1510139565563,46.2764243205687,45.3065841722063,45.5406835183627,142632.948567425,0.0,1.0
2015-07-31,54.51,55.8,54.24,55.39,77105,45.5741262820993,46.6526554126058,45.3483876268771,46.3098670843053,92223.2392121769,0.0,1.0
2015-08-03,54.24,55.13,53.06,54.66,85273,45.3483876268771,46.0924891200172,44.3618260966463,45.6995366461117,101992.766712145,0.0,1.0
2015-08-04,55.43,55.59,54.14,54.14,100155,46.343309848042,46.4770809029885,45.2647807175355,45.2647807175355,119792.730994041,0.0,1.0
2015-08-05,56.17,56.33,55.415,55.63,73974,46.9620009771697,47.0957720321162,46.3307688116407,46.5105236667251,88478.3334087486,0.0,1.0
2015-08-06,54.84,56.3599,54.72,56.3,84161,45.8500290829266,47.1207704980094,45.7497007917167,47.0706899593138,100662.733095597,0.0,1.0
2015-08-07,54.6,55.18,53.9,54.54,136909,45.6493725005068,46.134292574688,45.0641241351157,45.5992083549018,163753.212597107,0.0,1.0
2015-08-10,54.45,56.12,54.34,55.0,92713,45.5239621364944,46.9201975224989,45.4319945362187,45.9838001378731,110891.552779697,0.0,1.0
2015-08-11,53.53,55.4,53.14,54.22,186847,44.7547785705518,46.3182277752395,44.4287116241196,45.3316662450087,223482.725855361,0.0,1.0
2015-08-12,52.72,53.49,51.64,53.34,159500,44.0775626048849,44.7213358068152,43.1746079839958,44.5959254428028,190773.706690126,0.0,1.0
2015-08-13,53.13,54.8199,51.7,52.66,122269,44.4203509331854,45.8332240941489,43.2247721296007,44.02739845928,146242.698077085,0.0,1.0
2015-08-14,53.0,53.82,51.2235,52.94,210093,44.3116619510414,44.9972386076424,42.8263852065881,44.2614978054364,251286.648022876,0.0,1.0
2015-08-17,53.84,55.0099,52.55,52.93,138393,45.0139599895107,45.9920772218979,43.9354308590042,44.2531371145023,165528.185517032,0.0,1.0
2015-08-18,54.3,54.67,53.5,53.91,54294,45.398551772482,45.7078973370459,44.7296964977493,45.0724848260498,64939.6089719983,0.0,1.0
2015-08-19,54.55,55.2099,53.63,53.92,149459,45.607569045836,46.1592910405811,44.8383854798934,45.080845516984,178763.93371912,0.0,1.0
2015-08-20,54.59,55.0899,53.705,54.3,208350,45.6410118095726,46.0589627493712,44.9010906618996,45.398551772482,249201.892093341,0.0,1.0
2015-08-21,54.49,55.22,53.67,53.67,201761,45.557404900231,46.1677353384246,44.87182824363,44.87182824363,241320.964485935,0.0,1.0
2015-08-24,54.92,55.63,52.51,52.71,227810,45.9169146103999,46.5105236667251,43.9019880952676,44.0692019139508,272477.480382932,0.0,1.0
2015-08-25,55.57,56.34,54.59,56.34,232497,46.4603595211202,47.1041327230504,45.6410118095726,47.1041327230504,278083.476390811,0.0,1.0
2015-08-26,59.62,59.81,55.7101,56.52,312564,49.8464393494545,50.0052924772035,46.5774928011077,47.2546251598653,373849.485002462,0.0,1.0
2015-08-27,60.5,61.325,59.4,59.83,333322,50.5821801516604,51.2719371537285,49.662504148903,50.0220138590718,398677.576560291,0.0,1.0
2015-08-28,59.23,62.13,58.25,60.58,172480,49.5203724030223,51.9449727739283,48.7010246914747,50.6490656791337,206298.739372495,0.0,1.0
2015-08-31,58.25,59.48,57.92,59.14,202419,48.7010246914747,49.7293896763762,48.4251218906475,49.4451261846148,242107.980780619,0.0,1.0
2015-09-01,56.42,57.8493,56.2,57.46,150166,47.1710182505237,48.366011805743,46.9870830499722,48.0405301076762,179609.557610216,0.0,1.0
2015-09-02,57.72,58.0,56.26,56.78,218440,48.2579080719643,48.4920074181208,47.0372471955771,47.4720031241534,261270.27266076,0.0,1.0
2015-09-03,48.33,57.945,48.13,57.33,877260,40.4072192847892,48.4460236179829,40.2400054661061,47.9318411255321,1049267.34752966,0.0,1.0
2015-09-04,49.24,51.1,47.5,47.56,461977,41.1680421597977,42.7231306735512,39.7132819372541,39.763446082859,552558.399345357,0.0,1.0
2015-09-08,49.67,50.22,48.76,50.22,183704,41.5275518699665,41.9873898713452,40.7667289949581,41.9873898713452,219723.467171179,0.0,1.0
2015-09-09,48.73,50.54,48.67,50.14,161182,40.7416469221556,42.2549319812383,40.6914827765506,41.920504343872,192785.502142495,0.0,1.0
2015-09-10,49.35,49.96,48.5,48.74,106546,41.2600097600734,41.7700119070571,40.5493510306699,40.7500076130897,127436.836069004,0.0,1.0
2015-09-11,48.07,49.14,47.67,48.99,112060,40.1898413205011,41.0844352504561,39.8554136831348,40.9590248864437,134031.984775521,0.0,1.0
2015-09-14,47.16,48.24,46.7003,48.23,117375,39.4290184454927,40.3319730663818,39.0446774832494,40.3236123754477,140389.114876198,0.0,1.0
2015-09-15,45.25,47.41,44.8,47.41,227845,37.8321264770683,39.6380357188466,37.4558953850312,39.6380357188466,272519.342951799,0.0,1.0
2015-09-16,46.57,47.87,45.15,45.69,183960,38.9357376803773,40.0226275018179,37.7485195677268,38.1999968781713,220029.6619606,0.0,1.0
2015-09-17,46.86,47.24,44.84,46.4,91961,39.1781977174679,39.4959039729659,37.4893381487678,38.7936059344966,109992.105585772,0.0,1.0
2015-09-18,46.87,47.2,46.02,46.02,256067,39.1865584084021,39.4624612092293,38.4758996789986,38.4758996789986,306274.926338687,0.0,1.0
2015-09-21,46.89,48.0,46.25,47.04,100574,39.2032797902704,40.131316483962,38.6681955704842,39.3286901542828,120293.885747039,0.0,1.0
2015-09-22,46.72,47.09,46.35,46.45,146933,39.0611480443897,39.3704936089536,38.7518024798258,38.8354093891674,175742.652320378,0.0,1.0
2015-09-23,47.35,47.81,46.58,46.69,153468,39.5878715732417,39.972463356213,38.9440983713115,39.0360659715872,183558.991964391,0.0,1.0
2015-09-24,46.8,47.3,45.71,47.0,288083,39.128033571863,39.5460681185709,38.2167182600396,39.2952473905461,344568.412190668,0.0,1.0
2015-09-25,46.5,47.89,46.31,47.1,124964,38.8772128438382,40.0393488836863,38.7183597160892,39.3788542998877,149466.11587978,0.0,1.0
2015-09-28,45.12,46.57,44.62,46.51,244036,37.7234374949243,38.9357376803773,37.3054029482163,38.8855735347723,291884.967309289,0.0,1.0
2015-09-29,44.88,45.45,44.2,45.03,150702,37.5227809125045,37.9993402957515,36.9542539289817,37.6481912765169,180250.652950567,0.0,1.0
2015-09-30,44.64,45.65,43.69,45.32,136309,37.3221243300847,38.1665541144347,36.5278586913396,37.8906513136075,163035.568559401,0.0,1.0
2015-10-01,44.09,44.65,43.5001,44.6,136327,36.8622863287059,37.3304850210188,36.3690891704999,37.288681566348,163057.097880532,0.0,1.0
2015-10-02,44.37,44.51,43.08,43.8,129289,37.0963856748624,37.2134353479406,36.0178565443559,36.6198262916153,154639.133318243,0.0,1.0
2015-10-05,45.8,45.88,44.52,44.52,85589,38.2919644784471,38.3588500059204,37.2217960388748,37.2217960388748,102370.725905337,0.0,1.0
2015-10-06,45.15,45.87,44.46,45.65,144645,37.7485195677268,38.3504893149862,37.1716318932698,38.1665541144347,173006.036389927,0.0,1.0
2015-10-07,45.4,45.94,44.82,45.48,220617,37.9575368410807,38.4090141515253,37.4726167668995,38.024422368554,263874.124444236,0.0,1.0
2015-10-08,46.07,46.42,44.92,45.49,122092,38.5177031336694,38.8103273163649,37.5562236762411,38.0327830594882,146030.993085962,0.0,1.0
2015-10-09,47.44,48.69,46.39,46.57,138749,39.6631177916491,40.708204158419,38.7852452435624,38.9357376803773,165953.987646071,0.0,1.0
2015-10-12,47.34,48.32,47.11,47.36,136095,39.5795108823075,40.3988585938551,39.3872149908219,39.5962322641758,162779.608852619,0.0,1.0
2015-10-13,45.8,47.77,45.75,47.29,89749,38.2919644784471,39.9390205924764,38.2501610237763,39.5377074276367,107346.39123343,0.0,1.0
2015-10-14,45.31,46.04,44.78,45.85,175570,37.8822906226733,38.4926210608669,37.4391740031629,38.3337679331179,209994.60616668,0.0,1.0
2015-10-15,46.46,46.56,45.1,45.5,151309,38.8437700801016,38.9273769894431,37.706716113056,38.0411437504223,180976.669502046,0.0,1.0
2015-10-16,47.72,48.36,46.5,46.65,115435,39.8972171378056,40.4323013575917,38.8772128438382,39.0026232078506,138068.732487616,0.0,1.0
2015-10-19,48.88,49.43,47.764,48.04,152184,40.867057286168,41.3268952875467,39.9340041779159,40.1647592476986,182023.2337237,0.0,1.0
2015-10-20,49.535,49.59,47.9,48.71,150446,41.4146825423554,41.4606663424932,40.0477095746204,40.7249255402873,179944.458161146,0.0,1.0
2015-10-21,50.47,50.52,48.96,49.9,146264,42.1964071446992,42.23821059937,40.9339428136412,41.7198477614522,174942.479218336,0.0,1.0
2015-10-22,50.41,51.6,49.85,50.78,84316,42.1462429990943,43.1411652202592,41.6780443067814,42.4555885636581,100848.124472004,0.0,1.0
2015-10-23,48.74,50.79,48.64,50.79,171692,40.7500076130897,42.4639492545923,40.6664007037482,42.4639492545923,205356.233536309,0.0,1.0
2015-10-26,49.9,51.31,48.58,48.9,332754,41.7198477614522,42.8987051831686,40.6162365581432,40.8837786680363,397998.206871262,0.0,1.0
2015-10-27,49.64,50.42,49.09,49.84,125407,41.502469797164,42.1546036900284,41.0426317957853,41.6696836158472,149995.976394286,0.0,1.0
2015-10-28,51.07,51.13,49.27,49.65,132350,42.6980486007487,42.7482127463537,41.1931242326002,41.5108304880982,158300.313983939,0.0,1.0
2015-10-29,50.78,51.07,50.063,51.07,61532,42.4555885636581,42.6980486007487,41.856127023679,42.6980486007487,73596.7882135227,0.0,1.0
2015-10-30,51.41,51.73,50.56,50.69,95695,42.9823120925101,43.2498542024032,42.2716533631066,42.3803423452507,114458.243647095,0.0,1.0
2015-11-02,51.73,52.09,51.175,51.39,100632,43.2498542024032,43.5508390760329,42.7858358555574,42.9655907106418,120363.258004018,0.0,1.0
2015-11-03,51.84,52.39,51.34,51.81,64353,43.341821802679,43.8016598040577,42.923787255971,43.3167397298765,76970.911264136,0.0,1.0
2015-11-04,52.69,52.76,51.63,51.95,181200,44.0524805320825,44.1110053686216,43.1662472930616,43.4337894029547,216728.499387153,0.0,1.0
2015-11-05,52.21,53.028,51.65,52.81,182903,43.6511673672428,44.335071885657,43.1829686749299,44.1528088232924,218765.412380841,0.0,1.0
2015-11-06,52.35,52.7,50.0,52.17,81671,43.7682170403211,44.0608412230166,41.8034546707938,43.6177246035062,97684.5103391178,0.0,1.0
2015-11-09,52.61,52.78,51.6601,52.35,121948,43.9855950046092,44.1277267504899,43.1914129727734,43.7682170403211,145858.758516912,0.0,1.0
2015-11-10,52.54,52.9983,51.89,52.53,153674,43.9270701680701,44.3102406335826,43.3836252573498,43.9187094771359,183805.383084003,0.0,1.0
2015-11-11,52.44,52.94,51.36,52.74,126605,43.8434632587285,44.2614978054364,42.9405086378393,44.0942839867533,151428.872322906,0.0,1.0
2015-11-12,51.44,52.23,51.01,52.17,469794,43.0073941653126,43.6678887491111,42.6478844551438,43.6177246035062,561908.105083268,0.0,1.0
2015-11-13,50.97,51.34,49.54,50.32,98316,43.2832969661399,43.5974978662276,42.0689529468819,42.7313224119317,115775.989151663,0.8,1.0
2015-11-16,50.92,51.29,50.04,50.93,61211,43.2408373850469,43.5550382851346,42.4935487578112,43.2493293012655,72081.4930628018,0.0,1.0
2015-11-17,51.22,51.96,50.23,51.1,78739,43.4955948716045,44.12399667178,42.6548951659644,43.3936918769815,92722.2996237924,0.0,1.0
2015-11-18,52.1,52.15,50.8,51.26,81653,44.2428834988402,44.2853430799332,43.1389343904239,43.5295625364789,96153.7983868416,0.0,1.0
2015-11-19,52.51,52.61,51.965,52.03,97084,44.5910520638023,44.6759712259882,44.1282426298893,44.1834400853101,114325.197636194,0.0,1.0
2015-11-20,53.42,53.985,52.755,52.86,128170,45.3638164396938,45.8436097060439,44.7991040111577,44.8882691314529,150931.776410438,0.0,1.0
2015-11-23,54.08,54.505,53.11,53.49,109751,45.9242829101205,46.2851893494105,45.1005670369175,45.4232598532239,129241.736699867,0.0,1.0
2015-11-24,54.97,55.04,53.87,54.02,158016,46.6800634535748,46.7395068671049,45.7459526695302,45.873331412809,186078.142945086,0.0,1.0
2015-11-25,55.8,56.18,54.964,55.05,171768,47.3848924997176,47.7075853160239,46.6749683038436,46.7479987833235,202272.367718406,0.0,1.0
2015-11-27,56.11,56.52,55.71,55.88,20729,47.6481419024938,47.9963104674558,47.3084652537503,47.4528278294663,24410.2738020751,0.0,1.0
2015-11-30,56.58,56.94,56.05,56.34,164314,48.0472619647674,48.3529709486365,47.5971904051822,47.8434559755213,193494.608013612,0.0,1.0
2015-12-01,55.6,56.85,55.05,56.67,119191,47.2150541753458,48.2765437026692,46.7479987833235,48.1236892107347,140358.191169045,0.0,1.0
2015-12-02,54.14,55.65,53.58,55.48,89824,45.975234407432,47.2575137564387,45.4996870991912,47.1131511807228,105775.890491466,0.0,1.0
2015-12-03,53.31,54.75,52.92,54.13,101912,45.2704053612893,46.4932412967659,44.9392206287644,45.9667424912135,120010.604646489,0.0,1.0
2015-12-04,54.75,54.91,53.21,53.39,79043,46.4932412967659,46.6291119562633,45.1854861991034,45.338340691038,93080.2871405963,0.0,1.0
2015-12-07,54.37,54.765,53.32,54.6,158037,46.1705484804596,46.5059791710938,45.2788972775079,46.3658625534871,186102.872345918,0.0,1.0
2015-12-08,54.73,55.33,53.86,54.17,91420,46.4762574643287,46.9857724374439,45.7374607533116,46.0007101560878,107655.324954687,0.0,1.0
2015-12-09,54.97,55.24,53.82,54.78,110438,46.6800634535748,46.9093451914767,45.7034930884373,46.5187170454216,130050.741384224,0.0,1.0
2015-12-10,53.06,54.82,52.43,54.82,176890,45.0581074558246,46.552684710296,44.5231167340536,46.552684710296,208303.986340348,0.0,1.0
2015-12-11,52.19,53.6,51.8,52.25,141838,44.3193107448075,45.5166709316283,43.9881260122826,44.370262242119,167027.08358043,0.0,1.0
2015-12-14,50.28,52.5499,49.94,52.39,238441,42.6973547470573,44.6249348095145,42.4086295956253,44.4891490691793,280785.860178522,0.0,1.0
2015-12-15,50.89,51.43,49.2619,50.46,198397,43.2153616363912,43.6739251121949,41.8327927568429,42.8502092389919,233630.425563717,0.0,1.0
2015-12-16,53.1,53.58,50.89,51.29,161692,45.092075120699,45.4996870991912,43.2153616363912,43.5550382851346,190406.965681177,0.0,1.0
2015-12-17,52.63,54.24,49.25,53.41,207155,44.6929550584254,46.0601535696179,41.8226873765428,45.3553245234752,243943.763301117,0.0,1.0
2015-12-18,49.93,53.01,49.86,52.31,303067,42.4001376794068,45.0156478747317,42.3406942658766,44.4212137394306,356888.82485279,0.0,1.0
2015-12-21,49.06,51.953,48.35,50.3,182275,41.6613409683897,44.118052330427,41.05841491687,42.7143385794945,214645.311267945,0.0,1.0
2015-12-22,48.85,49.82,47.59,49.37,328900,41.4830107277993,42.3067266010023,40.4130292842573,41.9245903711659,387309.520647523,0.0,1.0
2015-12-23,50.56,50.96,48.64,49.18,193847,42.9351284011778,43.2748050499213,41.304680487209,41.7632439630127,228272.388716814,0.0,1.0
2015-12-24,50.18,50.54,49.9,50.45,34042,42.6124355848714,42.9181445687406,42.374661930751,42.8417173227733,40087.5363389571,0.0,1.0
2015-12-28,50.65,51.17,50.05,50.05,78527,43.0115556471451,43.4531352905116,42.5020406740298,42.5020406740298,92472.650434442,0.0,1.0
2015-12-29,49.51,53.22,46.93,50.66,810366,42.0434771982261,45.193978115322,39.8525628138306,43.0200475633636,954279.315929007,0.0,1.0
2015-12-30,49.52,51.97,48.68,49.01,315098,42.0519691144447,44.1324885879986,41.3386481520833,41.6188813872967,371056.416348413,0.0,1.0
2015-12-31,49.0,50.33,48.36,49.41,189366,41.6103894710781,42.7398143281503,41.0669068330885,41.9585580360402,222995.605615503,0.0,1.0
2016-01-04,48.46,51.07,47.35,48.5,488476,41.1518259952744,43.3682161283257,40.2092232950112,41.1857936601488,575224.704797262,0.0,1.0
2016-01-05,49.13,49.84,47.465,48.46,339604,41.7207843819198,42.3237104334395,40.306880331525,41.1518259952744,399914.449528675,0.0,1.0
2016-01-06,49.71,50.49,47.73,48.62,379461,42.2133155225978,42.8756849876477,40.5319161113175,41.2876966547718,446849.674717026,0.0,1.0
2016-01-07,48.12,51.2,48.03,51.2,500842,40.8631008438424,43.4786110391674,40.7866735978752,43.4786110391674,589786.789115679,0.0,1.0
2016-01-08,48.68,49.24,47.68,48.52,337380,41.3386481520833,41.8141954603242,40.4894565302246,41.2027774925859,397295.48822153,0.0,1.0
2016-01-11,49.43,50.11,48.07,48.69,264902,41.9755418684774,42.5529921713413,40.8206412627495,41.3471400683019,311946.082817179,0.0,1.0
2016-01-12,50.23,50.6,49.27,49.77,303067,42.6548951659644,42.9690960660521,41.83967120898,42.2642670199094,356888.82485279,0.0,1.0
2016-01-13,49.76,52.58,49.575,50.41,284898,42.2557751036908,44.6504954773324,42.0986746536469,42.807749657899,335493.18277117,0.0,1.0
2016-01-14,50.68,51.945,49.33,49.87,172043,43.0370313958008,44.1112587974521,41.8906227062915,42.3491861820952,202596.205110252,0.0,1.0
2016-01-15,50.66,50.76,49.22,49.81,276168,43.0200475633636,43.1049667255495,41.7972116278871,42.2982346847837,325212.817568213,0.0,1.0
2016-01-19,52.23,52.54,50.82,51.18,204213,44.3532784096819,44.6165278124581,43.155918222861,43.4616272067302,240479.292003626,0.0,1.0
2016-01-20,52.31,53.0,50.25,51.15,271317,44.4212137394306,45.0071559585131,42.6718789984016,43.4361514580744,319500.325976053,0.0,1.0
2016-01-21,51.51,52.955,50.96,52.51,282003,43.7418604419436,44.9689423355294,43.2748050499213,44.5910520638023,332084.058227921,0.0,1.0
2016-01-22,51.98,52.13,51.1,51.75,137633,44.1409805042172,44.268359247496,43.3936918769815,43.9456664311897,162075.315461479,0.0,1.0
2016-01-25,50.43,52.035,50.23,51.88,135893,42.8247334903361,44.1876860434194,42.6548951659644,44.0560613420313,160026.307963982,0.0,1.0
2016-01-26,51.18,51.59,49.87,50.77,148006,43.4616272067302,43.8097957716923,42.3491861820952,43.1134586417681,174290.461881901,0.0,1.0
2016-01-27,49.79,51.19,49.38,50.99,111330,42.2812508523465,43.4701191229488,41.9330822873845,43.300280798577,131101.15212432,0.0,1.0
2016-01-28,49.88,50.63,49.22,50.24,126277,42.3576780983138,42.9945718147079,41.7972116278871,42.663387082183,148702.597564023,0.0,1.0
2016-01-29,51.75,51.89,49.72,49.85,282732,43.9456664311897,44.0645532582499,42.2218074388164,42.3322023496581,332942.521713941,0.0,1.0
2016-02-01,53.24,53.72,51.235,51.49,166119,45.2109619477592,45.6185739262514,43.5083327459324,43.7248766095064,195620.158894636,0.0,1.0
2016-02-02,50.8,52.92,50.48,52.58,113026,43.1389343904239,44.9392206287644,42.8671930714291,44.6504954773324,133098.345639121,0.0,1.0
2016-02-03,50.57,51.05,49.6301,51.05,111114,42.9436203173964,43.3512322958886,42.1454651120113,43.3512322958886,130846.792572906,0.0,1.0
2016-02-04,49.25,50.9353,48.84,50.36,89495,41.8226873765428,43.2538300168614,41.4745188115807,42.765290076806,105388.463211767,0.0,1.0
2016-02-05,47.81,49.35,47.68,49.15,149540,40.5998514410662,41.9076065387287,40.4894565302246,41.7377682143569,176096.885733143,0.0,1.0
2016-02-08,48.78,49.15,47.26,47.48,89349,41.4235673142692,41.7377682143569,40.1327960490439,40.3196182058529,105216.534996459,0.0,1.0
2016-02-09,49.43,49.87,48.13,48.47,97331,41.9755418684774,42.3491861820952,40.871592760061,41.160317911493,114616.062493597,0.0,1.0
2016-02-10,47.64,49.92,47.25,49.75,190466,40.4554888653503,42.3916457631882,40.1243041328253,42.2472831874722,224290.955182885,0.0,1.0
2016-02-11,48.22,48.54,47.025,47.19,87179,40.9480200060283,41.2197613250231,39.9332360179071,40.0733526355138,102661.163577168,0.0,1.0
2016-02-12,49.71,49.78,47.65,49.05,105787,42.2133155225978,42.272758936128,40.4639807815688,41.6528490521711,124573.767895225,0.0,1.0
2016-02-16,49.61,50.15,48.85,49.92,151855,42.128396360412,42.5869598362157,41.4830107277993,42.3916457631882,178823.007777226,0.0,1.0
2016-02-17,50.78,51.5,49.42,49.68,154640,43.1219505579867,43.733368525725,41.9670499522588,42.1878397739421,182102.597363736,0.0,1.0
2016-02-18,51.49,51.75,50.355,50.85,139022,43.7248766095064,43.9456664311897,42.7610441186967,43.1813939715168,163710.988687929,0.0,1.0
2016-02-19,53.04,53.35,50.62,51.47,158812,45.0411236233874,45.3043730261636,42.9860798984893,43.7078927770692,187015.504995666,0.0,1.0
2016-02-22,50.94,53.5,50.78,53.25,177267,43.2578212174841,45.4317517694425,43.1219505579867,45.2194538639778,208747.937964805,0.0,1.0
2016-02-23,52.06,52.51,50.73,50.73,188487,44.2089158339659,44.5910520638023,43.0794909768938,43.0794909768938,221960.503552112,0.0,1.0
2016-02-24,55.505,55.55,51.52,51.77,232826,47.1343809712692,47.1725945942529,43.7503523581622,43.9626502636268,274173.68943229,0.0,1.0
2016-02-25,53.75,55.71,53.06,55.47,229326,45.6440496749071,47.3084652537503,45.0581074558246,47.1046592645042,270052.12262698,0.0,1.0
2016-02-26,53.96,55.595,52.79,54.32,108444,45.8223799154975,47.2108082172365,44.8288257179228,46.1280888993666,127702.625895713,0.0,1.0
2016-02-29,53.56,54.23,52.56,53.7,194240,45.482703266754,46.0516616533993,44.6335116448952,45.6015900938142,228735.181789525,0.0,1.0
2016-03-01,53.525,54.14,52.5985,54.14,280856,45.4529815599889,45.975234407432,44.6662055223368,45.975234407432,330733.361906296,0.0,1.0
2016-03-02,48.84,52.315,46.56,52.25,859805,41.4745188115807,44.4254596975398,39.5383619137428,44.370262242119,1012498.21343978,0.0,1.0
2016-03-03,48.49,49.795,47.4317,48.64,190164,41.1773017439302,42.2854968104558,40.2786022505171,41.304680487209,223935.322847113,0.0,1.0
2016-03-04,47.84,49.45,47.41,48.65,168469,40.625327189722,41.9925257009146,40.2601747923227,41.3131724034276,198387.496606773,0.0,1.0
2016-03-07,49.35,49.9,47.5,47.84,191051,41.9076065387287,42.374661930751,40.33660203829,40.625327189722,224979.84563463,0.0,1.0
2016-03-08,54.6,55.47,49.57,49.57,467105,46.3658625534871,47.1046592645042,42.0944286955376,42.0944286955376,550058.417884041,0.0,1.0
2016-03-09,54.66,55.93,54.18,54.53,160921,46.4168140507986,47.4952874105592,46.0092020723064,46.306419139957,189499.043393493,0.0,1.0
2016-03-10,54.43,54.95,53.62,54.95,170566,46.2214999777711,46.6630796211376,45.5336547640655,46.6630796211376,200856.903918411,0.0,1.0
2016-03-11,54.95,55.74,54.04,54.94,184397,46.6630796211376,47.333941002406,45.8903152452462,46.654587704919,217144.158342479,0.0,1.0
2016-03-14,53.87,55.0,53.35,54.96,210665,45.7459526695302,46.7055392022306,45.3043730261636,46.6715715373562,248077.106011585,0.0,1.0
2016-03-15,53.96,54.49,53.12,53.56,247201,45.8223799154975,46.2724514750826,45.1090589531361,45.482703266754,291101.553096954,0.0,1.0
2016-03-16,54.91,55.21,52.88,53.58,179912,46.6291119562633,46.8838694428209,44.90525296389,45.4996870991912,211862.664879103,0.0,1.0
2016-03-17,55.82,55.88,54.14,55.02,161369,47.4018763321547,47.4528278294663,45.975234407432,46.7225230346677,190026.603944573,0.0,1.0
2016-03-18,55.64,56.14,55.2305,56.14,197832,47.2490218402202,47.6736176511495,46.901277871069,47.6736176511495,232965.086922288,0.0,1.0
2016-03-21,55.68,56.52,55.18,55.86,138441,47.2829895050945,47.9963104674558,46.8583936941651,47.4358439970291,163026.808598248,0.0,1.0
2016-03-22,55.56,55.9,54.63,55.26,170503,47.1810865104715,47.4698116619034,46.3913383021428,46.9263290239138,200782.715715915,0.0,1.0
2016-03-23,54.38,56.05,54.35,55.36,143695,46.1790403966781,47.5971904051822,46.1535646480224,47.0112481860997,169213.869168276,0.0,1.0
2016-03-24,53.79,55.38,53.77,54.32,98628,45.6780173397815,47.0282320185369,45.6610335073443,46.1280888993666,116143.397392593,0.0,1.0
2016-03-28,56.0,56.06,53.855,54.16,261238,47.5547308240893,47.6056823214008,45.7332147952023,45.9922182398692,307631.391167277,0.0,1.0
2016-03-29,56.32,56.85,55.43,55.88,235651,47.8264721430841,48.2765437026692,47.0706915996298,47.4528278294663,277500.382639433,0.0,1.0
2016-03-30,57.12,57.58,54.822,56.48,280839,48.5058254405711,48.8964535866261,46.5543830935397,47.9623428025815,330713.342867527,0.0,1.0
2016-03-31,57.06,58.11,55.4901,57.0,340772,48.4548739432596,49.3465251462112,47.1217280161035,48.403922445948,401289.875251133,0.0,1.0
2016-04-01,57.54,57.71,56.18,56.61,121948,48.8624859217518,49.0068484974677,47.7075853160239,48.0727377134231,143604.808221113,0.0,1.0
2016-04-04,57.0,58.3299,56.22,57.87,191193,48.403922445948,49.533262383858,47.7415529808982,49.1427191569651,225147.063487874,0.0,1.0
2016-04-05,57.06,57.3,56.26,56.91,168947,48.4548739432596,48.6586799325057,47.7755206457726,48.3274951999807,198950.384873326,0.0,1.0
2016-04-06,57.36,57.55,56.78,57.19,113269,48.7096314298172,48.8709778379703,48.2171002891391,48.5652688541012,133384.500134461,0.0,1.0
2016-04-07,56.2,57.36,55.9,57.01,200227,47.7245691484611,48.7096314298172,47.4698116619034,48.4124143621666,235785.416207636,0.0,1.0
2016-04-08,57.02,57.28,56.0725,56.66,182149,48.4209062783852,48.6416961000685,47.6162972166741,48.1151972945161,214496.934862954,0.0,1.0
2016-04-11,56.56,57.59,56.31,57.36,134133,48.0302781323302,48.9049455028447,47.8179802268655,48.7096314298172,157953.74865617,0.0,1.0
2016-04-12,56.57,57.0,56.01,56.44,92949,48.0387700485488,48.403922445948,47.5632227403079,47.9283751377071,109455.860853349,0.0,1.0
2016-04-13,56.17,57.0,55.693,57.0,140462,47.6990933998053,48.403922445948,47.2940289961787,48.403922445948,165406.719030685,0.0,1.0
2016-04-14,55.71,56.74,55.55,56.32,148655,47.3084652537503,48.1831326242648,47.1725945942529,47.8264721430841,175054.718126657,0.0,1.0
2016-04-15,55.77,56.0,54.93,55.57,291819,47.3594167510618,47.5547308240893,46.6460957887004,47.18957842669,343643.286731041,0.0,1.0
2016-04-18,56.65,57.0424,55.55,55.55,73365,48.1067053782975,48.4399281707149,47.1725945942529,47.1725945942529,86393.9281918683,0.0,1.0
2016-04-19,55.8,56.98,55.72,56.98,68266,47.3848924997176,48.3869386135109,47.3169571699689,48.3869386135109,80389.3941517901,0.0,1.0
2016-04-20,56.04,56.6799,55.5,55.61,84192,47.5886984889637,48.1320962077911,47.1301350131599,47.2235460915644,99143.7007064646,0.0,1.0
2016-04-21,55.11,56.1148,54.6,55.9,210631,46.798950280635,47.6522180222787,46.3658625534871,47.4698116619034,248037.067934048,0.0,1.0
2016-04-22,55.98,56.38,55.06,55.32,125318,47.5377469916521,47.8774236403956,46.7564906995421,46.9772805212254,147573.288259368,0.0,1.0
2016-04-25,56.11,56.955,55.8101,55.83,108828,47.6481419024938,48.3657088229644,47.3934693350983,47.4103682483733,128154.820653781,0.0,1.0
2016-04-26,56.99,56.99,55.47,55.9683,142418,48.3954305297295,48.3954305297295,47.1046592645042,47.5278114496764,167710.086079595,0.0,1.0
2016-04-27,56.94,57.54,56.31,56.96,109086,48.3529709486365,48.8624859217518,47.8179802268655,48.3699547810737,128458.639006858,0.0,1.0
2016-04-28,57.28,58.15,56.7,56.7,89249,48.6416961000685,49.3804928110856,48.1491649593904,48.1491649593904,105098.775944879,0.0,1.0
2016-04-29,57.17,57.66,56.58,57.37,65305,48.548285021664,48.9643889163748,48.0472619647674,48.7181233460358,76902.5486344983,0.0,1.0
2016-05-02,57.22,57.96,56.76,57.41,138101,48.590744602757,49.2191464029324,48.2001164567019,48.7520910109101,162626.427822875,0.0,1.0
2016-05-03,56.99,57.9499,56.77,56.77,222588,48.3954305297295,49.2105695675517,48.2086083729205,48.2086083729205,262117.517731501,0.0,1.0
2016-05-04,56.62,57.17,56.35,57.08,93728,48.0812296296417,48.548285021664,47.8519478917399,48.4718577756967,110373.20386516,0.0,1.0
2016-05-05,56.53,57.1,55.82,56.66,128445,48.0048023836744,48.4888416081339,47.4018763321547,48.1151972945161,151255.613802284,0.0,1.0
2016-05-06,56.41,56.8,55.83,56.21,163503,47.9028993890514,48.2340841215763,47.4103682483733,47.7330610646796,192539.582105296,0.0,1.0
2016-05-09,57.41,57.71,56.29,56.5,83124,48.7520910109101,49.0068484974677,47.8009963944283,47.9793266350187,97886.0340355874,0.0,1.0
2016-05-10,58.27,58.29,57.06,57.54,80123,49.4823958057086,49.4993796381458,48.4548739432596,48.8624859217518,94352.0848976634,0.0,1.0
2016-05-11,57.35,58.573,56.88,58.16,109958,48.7011395135986,49.7397008671318,48.302019451325,49.3889847273042,129485.497936638,0.0,1.0
2016-05-12,57.38,58.03,57.13,57.32,110695,48.7266152622544,49.2785898164625,48.5143173567897,48.6756637649428,130353.382146785,0.0,1.0
2016-05-13,56.96,57.47,56.41,57.4,72786,48.3699547810737,48.8030425082216,47.9028993890514,48.7435990946915,85712.1032832186,0.0,1.0
2016-05-16,57.64,57.9,57.05,57.26,99616,48.9474050839376,49.1681949056209,48.446382027041,48.6247122676313,117306.856822206,0.0,1.0
2016-05-17,55.39,57.4482,55.26,57.39,110354,47.0367239347555,48.7845301308651,46.9263290239138,48.7351071784729,129951.823780896,0.0,1.0
2016-05-18,55.1,55.47,54.25,55.19,147997,46.7904583644164,47.1046592645042,46.0686454858365,46.8668856103837,174279.863567259,0.0,1.0
2016-05-19,55.68,55.8499,54.83,54.83,69478,47.2829895050945,47.4272671616483,46.5611766265146,46.5611766265146,81816.6338569431,0.0,1.0
2016-05-20,56.15,56.52,55.72,55.93,63701,47.6821095673681,47.9963104674558,47.3169571699689,47.4952874105592,75013.6934471507,0.0,1.0
2016-05-23,56.38,56.9,55.9301,56.22,58811,47.8774236403956,48.3190032837622,47.4953723297214,47.7415529808982,69255.2758248753,0.0,1.0
2016-05-24,57.53,58.0,56.5401,56.83,78123,48.8539940055332,49.2531140678068,48.0133792190552,48.2595598702321,91996.9038660577,0.0,1.0
2016-05-25,56.52,57.63,56.44,57.49,77741,47.9963104674558,48.938913167719,47.9283751377071,48.8200263406588,91547.0642890213,0.0,1.0
2016-05-26,57.09,57.39,56.4,56.4,58359,48.4803496919153,48.7351071784729,47.8944074728328,47.8944074728328,68723.0049117324,0.0,1.0
2016-05-27,57.02,57.53,56.33,57.32,80493,48.4209062783852,48.8539940055332,47.8349640593027,48.6756637649428,94787.7933885103,0.0,1.0
2016-05-31,56.61,57.3699,56.15,57.3,108964,48.0727377134231,48.7180384268736,47.6821095673681,48.6586799325057,128314.97296393,0.0,1.0
2016-06-01,56.42,56.95,55.55,56.59,155457,47.91139130527,48.3614628648551,47.1725945942529,48.055753880986,183064.688815147,0.0,1.0
2016-06-02,56.99,57.08,56.085,56.53,131450,48.3954305297295,48.4718577756967,47.6269121119473,48.0048023836744,154794.273302271,0.0,1.0
2016-06-03,56.22,57.21,55.97,57.06,154101,47.7415529808982,48.5822526865384,47.5292550754335,48.4548739432596,181467.876075719,0.0,1.0
2016-06-06,63.04,63.52,56.07,56.78,469504,53.5330398419748,53.940651820467,47.6141742376194,48.2171002891391,552883.457531452,0.0,1.0
2016-06-07,64.48,65.9399,63.05,63.32,293941,54.7558757774514,55.995610626203,53.5415317581934,53.7708134960953,346142.133805575,0.0,1.0
2016-06-08,65.52,66.3299,64.24,64.71,162143,55.6390350641845,56.3267953587279,54.5520697882053,54.9511898504789,190938.059003804,0.0,1.0
2016-06-09,67.43,67.87,65.08,65.08,254765,57.2609910619347,57.6346353755525,55.2653907505666,55.2653907505666,300008.847758486,0.0,1.0
2016-06-10,64.99,67.215,64.81,67.01,368386,55.1889635045994,57.078414863235,55.0361090126648,56.904330580754,433807.859754509,0.0,1.0
2016-06-13,64.67,65.455,64.44,64.99,114141,54.9172221856046,55.5838376087637,54.721908112577,55.1889635045994,134411.359064241,0.0,1.0
2016-06-14,65.64,66.52,64.34,64.34,115645,55.7409380588075,56.4882266860432,54.6369889503912,54.6369889503912,136182.455200008,0.0,1.0
2016-06-15,64.21,65.8945,64.14,65.8,107383,54.5265940395495,55.9570573265706,54.4671506260194,55.8768087183049,126453.202358446,0.0,1.0
2016-06-16,65.81,66.39,64.11,64.11,133662,55.8853006345235,56.3778317752016,54.4416748773637,54.4416748773637,157399.103523226,0.0,1.0
2016-06-17,64.7,66.23,64.23,65.83,165962,54.9426979342603,56.2419611157042,54.5435778719867,55.9022844669607,195435.277183655,0.0,1.0
2016-06-20,66.37,66.85,65.575,65.76,116200,56.3608479427644,56.7684599212566,55.6857406033867,55.8428410534306,136836.017936279,0.0,1.0
2016-06-21,67.42,68.36,66.68,66.68,170436,57.2524991457161,58.0507392702633,56.6240973455406,56.6240973455406,200703.817151357,0.0,1.0
2016-06-22,66.37,68.8229,66.24,68.48,114574,56.3608479427644,58.4438300720217,56.2504530319228,58.1526422648863,134921.255757584,0.0,1.0
2016-06-23,66.22,66.91,65.6901,66.5,101123,56.2334691994856,56.8194114185681,55.7834825590627,56.471242853606,119081.485729521,0.0,1.0
2016-06-24,65.07,66.08,64.32,64.32,219388,55.256898834348,56.1145823724254,54.620005117954,54.620005117954,258349.228080933,0.0,1.0
2016-06-27,65.61,65.8,64.4101,64.78,112600,55.7154623101518,55.8768087183049,54.6965172830835,55.010633264009,132596.692079389,0.0,1.0
2016-06-28,65.49,66.61,65.49,65.98,91221,55.6135593155287,56.5646539320105,55.6135593155287,56.0296632102395,107420.984442042,0.0,1.0
2016-06-29,65.9,66.67,65.5,66.03,141993,55.9617278804908,56.615605429322,55.6220512317473,56.0721227913324,167209.610110379,0.0,1.0
2016-06-30,67.0,67.725,66.14,66.14,215698,56.8958386645354,57.511502590383,56.1655338697369,56.1655338697369,254003.919077621,0.0,1.0
2016-07-01,66.44,67.222,65.62,67.0,170257,56.4202913562945,57.084359204588,55.7239542263704,56.8958386645354,200493.028449028,0.0,1.0
2016-07-05,66.71,67.15,65.97,66.11,119041,56.6495730941964,57.0232174078142,56.0211712940209,56.1400581210811,140181.552591674,0.0,1.0
2016-07-06,66.3,67.0,66.01,66.39,84203,56.3014045292343,56.8958386645354,56.0551389588953,56.3778317752016,99156.6542021385,0.0,1.0
2016-07-07,66.03,67.09,65.82,66.67,82566,56.0721227913324,56.9722659105027,55.8937925507421,56.615605429322,97228.9385277695,0.0,1.0
2016-07-08,66.94,67.25,65.98,66.45,103249,56.8448871672239,57.1081365700001,56.0296632102395,56.4287832725131,121585.043166118,0.0,1.0
2016-07-11,67.17,68.3,66.875,67.1,178964,57.0402012402514,57.9997877729518,56.7896897118031,56.9807578267213,210746.309070122,0.0,1.0
2016-07-12,66.55,67.39,66.13,67.39,83797,56.513702434699,57.2270233970603,56.1570419535183,57.2270233970603,98678.5524527225,0.0,1.0
2016-07-13,67.0,67.4799,66.13,66.75,107243,56.8958386645354,57.3033657238654,56.1570419535183,56.6835407590707,126288.339686234,0.0,1.0
2016-07-14,66.15,67.18,66.09,67.18,60765,56.1740257859555,57.04869315647,56.123074288644,57.04869315647,71556.2876927538,0.0,1.0
2016-07-15,66.12,66.73,65.791,66.56,68750,56.1485500372997,56.6665569266336,55.8691659937082,56.5221943509176,80959.3479614387,0.0,1.0
2016-07-18,66.02,67.147,65.96,66.25,93369,56.0636308751138,57.0206698329487,56.0126793778023,56.2589449481414,109950.448869987,0.0,1.0
2016-07-19,66.6,67.13,66.01,66.08,54548,56.5561620157919,57.006233575377,56.0551389588953,56.1145823724254,64235.2074560081,0.0,1.0
2016-07-20,66.33,67.36,66.2,66.72,106315,56.3268802778901,57.2015476484046,56.2164853670484,56.658065010415,125195.535687569,0.0,1.0
2016-07-21,65.82,66.26,65.46,66.1,38870,55.8937925507421,56.26743686436,55.588083566873,56.1315662048625,45772.9433492527,0.0,1.0
2016-07-22,66.03,66.34,65.915,65.93,45659,56.0721227913324,56.3353721941087,55.9744657548187,55.9872036291466,53767.6053610376,0.0,1.0
2016-07-25,66.64,66.81,65.5,66.03,77693,56.5901296806663,56.7344922563823,55.6220512317473,56.0721227913324,91490.5399442626,0.0,1.0
2016-07-26,66.29,67.12,65.93,66.6,53201,56.2929126130157,56.9977416591585,55.9872036291466,56.5561620157919,62648.9930312218,0.0,1.0
2016-07-27,65.79,66.21,65.28,66.1,86835,55.8683168020863,56.224977283267,55.4352290749384,56.1315662048625,102256.072439731,0.0,1.0
2016-07-28,65.86,66.2799,65.24,65.53,82387,55.9277602156165,56.2843357776349,55.401261410064,55.6475269804031,97018.1498254406,0.0,1.0
2016-07-29,65.78,66.61,65.53,65.77,126338,55.8598248858678,56.5646539320105,55.6475269804031,55.8513329696492,148774.430585487,0.0,1.0
2016-08-01,65.51,66.18,65.17,65.84,128427,55.6305431479659,56.1995015346113,55.3418179965339,55.9107763831793,151234.417172999,0.0,1.0
2016-08-02,65.35,65.91,65.28,65.6,62130,55.4946724884685,55.9702197967094,55.4352290749384,55.7069703939332,73163.6987468245,0.0,1.0
2016-08-03,65.99,65.99,64.91,65.18,77286,56.0381551264581,56.0381551264581,55.1210281748507,55.3503099127525,91011.2606043309,0.0,1.0
2016-08-04,65.4,66.55,65.17,65.83,71130,55.5371320695614,56.513702434699,55.3418179965339,55.9022844669607,83762.0133890493,0.0,1.0
2016-08-05,65.55,66.02,65.45,65.67,82955,55.6645108128402,56.0636308751138,55.5795916506544,55.7664138074633,97687.0212384168,0.0,1.0
2016-08-08,65.2,65.645,64.93,65.28,64304,55.3672937451897,55.7451840169168,55.1380120072878,55.4352290749384,75723.7805281797,0.0,1.0
2016-08-09,62.61,64.42,58.56,61.2,253789,53.1678874445756,54.7049242801399,49.7286613760477,51.9705272577547,298859.519415063,0.0,1.0
2016-08-10,61.74,62.6,60.71,62.6,83917,52.4290907335585,53.159395528357,51.554423363044,53.159395528357,98819.8633146188,0.0,1.0
2016-08-11,61.42,62.18,60.83,62.17,100564,52.1573494145637,52.8027350471763,51.656326357667,52.7942431309577,118423.212631187,0.0,1.0
2016-08-12,61.8,62.14,61.35,61.57,52974,52.48004223087,52.768767382302,52.0979060010336,52.2847281578425,62381.6799841346,0.0,1.0
2016-08-15,61.38,62.32,61.09,62.17,114848,52.1233817496893,52.9216218742365,51.8771161793503,52.7942431309577,135243.915558914,0.0,1.0
2016-08-16,60.8,62.12,60.62,61.62,149888,51.6308506090112,52.7517835498648,51.4779961170767,52.3271877389354,176506.687232642,0.0,1.0
2016-08-17,59.64,60.88,59.61,60.6,141122,50.6457883276551,51.6987859387599,50.6203125789993,51.4610122846395,166183.928771115,0.0,1.0
2016-08-18,60.09,60.4,59.4501,59.54,114407,51.0279245574915,51.2911739602677,50.4845268386641,50.5608691654692,134724.598141445,0.0,1.0
2016-08-19,60.22,60.94,59.37,60.08,216066,51.1383194683332,51.7497374360715,50.4165065897532,51.0194326412729,254437.272387436,0.0,1.0
2016-08-22,61.28,62.0,59.83,59.99,155465,52.0384625875034,52.6498805552417,50.8071347358083,50.9430053953057,183074.109539274,0.0,1.0
2016-08-23,61.24,61.75,61.2,61.56,61577,52.0044949226291,52.437582649777,51.9705272577547,52.2762362416239,72512.4911915856,0.0,1.0
2016-08-24,60.48,61.39,60.17,61.39,73222,51.3591092900164,52.1318736659079,51.0958598872402,52.1318736659079,86225.5327481087,0.0,1.0
2016-08-25,60.06,60.45,59.67,60.12,91890,51.0024488088358,51.3336335413607,50.6712640763109,51.0534003061473,108208.792497114,0.0,1.0
2016-08-26,60.79,63.16,60.06,60.56,260989,51.6223586927927,53.6349428365979,51.0024488088358,51.4270446197651,307338.171128842,0.0,1.0
2016-08-29,60.92,61.37,60.03,60.51,127263,51.7327536036343,52.1148898334707,50.97697306018,51.3845850386722,149863.701812605,0.0,1.0
2016-08-30,59.07,61.56,58.71,60.99,233324,50.1617491031956,52.2762362416239,49.8560401193265,51.7921970171644,274760.12950916,0.0,1.0
2016-08-31,58.95,59.5389,57.65,58.98,225304,50.0598461085726,50.5599350546852,48.9558970001562,50.0853218572283,265315.853572421,0.0,1.0
2016-09-01,58.78,59.38,57.38,58.95,168738,49.9154835328566,50.4249985059718,48.7266152622544,50.0598461085726,198704.268455524,0.0,1.0
2016-09-02,59.42,59.63,58.45,59.17,82366,50.4589661708462,50.6372964114365,49.6352502976432,50.2466682653815,96993.4204246088,0.0,1.0
2016-09-06,59.49,59.85,58.4,59.47,121784,50.5184095843763,50.8241185682454,49.5927907165503,50.5014257519391,143411.683376521,0.0,1.0
2016-09-07,68.73,69.5,61.1362,61.42,1389599,58.364940170351,59.0188177191823,51.9163488322801,52.1573494145637,1636378.60316898,0.0,1.0
2016-09-08,69.68,70.6221,67.01,69.05,508459,59.1716722111168,59.97169563807,56.904330580754,58.6366814893458,598756.496074548,0.0,1.0
2016-09-09,67.61,71.48,67.53,69.69,500439,57.4138455538692,60.7002171304626,57.3459102241205,59.1801641273354,589312.22013781,0.0,1.0
2016-09-12,68.04,69.24,66.3,67.77,387885,57.7789979512685,58.798027897499,56.3014045292343,57.5497162133666,456769.697222148,0.0,1.0
2016-09-13,67.2,68.31,66.98,67.57,262087,57.0656769889072,58.0082796891704,56.8788548320982,57.3798778889949,308631.165515194,0.0,1.0
2016-09-14,69.23,69.36,66.48,66.48,243719,58.7895359812804,58.899930892122,56.4542590211689,56.4542590211689,287001.182920929,0.0,1.0
2016-09-15,69.13,70.2325,68.47,68.47,136170,58.7046168190945,59.6408505821938,58.1441503486678,58.1441503486678,160352.50053686,0.0,1.0
2016-09-16,69.78,70.42,68.9,69.31,409885,59.2565913733027,59.8000740112923,58.509302746067,58.8574713110291,482676.688569808,0.0,1.0
2016-09-19,69.17,70.97,69.14,69.57,131004,58.7385844839689,60.2671294033146,58.7131087353131,59.0782611327124,154269.067932223,0.0,1.0
2016-09-20,68.07,69.68,67.96,69.33,169512,57.8044736999243,59.1716722111168,57.7110626215198,58.8744551434663,199615.723514755,0.0,1.0
2016-09-21,67.67,68.44,66.602,68.42,227052,57.4647970511808,58.118674600012,56.5578603990356,58.1016907675748,267374.281794045,0.0,1.0
2016-09-22,67.79,68.5595,67.38,68.0,155670,57.5667000458038,58.2201529988241,57.2185314808417,57.7450302863942,183315.515595013,0.0,1.0
2016-09-23,67.23,68.17,67.12,67.99,103673,57.0911527375629,57.8893928621101,56.9977416591585,57.7365383701756,122084.341544818,0.0,1.0
2016-09-26,66.91,67.6,66.78,67.14,172317,56.8194114185681,57.4053536376506,56.7090165077265,57.0147254915956,202918.864911582,0.0,1.0
2016-09-27,67.01,67.98,66.36,67.42,148956,56.904330580754,57.728046453957,56.3523560265458,57.2524991457161,175409.172871914,0.0,1.0
2016-09-28,66.32,67.79,66.17,66.87,158411,56.3183883616715,57.5667000458038,56.1910096183927,56.7854437536938,186543.291198828,0.0,1.0
2016-09-29,65.78,66.89,65.75,66.26,135550,55.8598248858678,56.802427586131,55.834349137212,56.26743686436,159622.394417062,0.0,1.0
2016-09-30,65.43,66.37,65.11,66.05,127182,55.5626078182172,56.3608479427644,55.2908664992224,56.0891066237696,149768.316980825,0.0,1.0
2016-10-03,65.61,65.83,64.99,65.28,143962,55.7154623101518,55.9022844669607,55.1889635045994,55.4352290749384,169528.285835995,0.0,1.0
2016-10-04,64.89,65.96,64.83,65.78,88484,55.1040443424135,56.0126793778023,55.053092845102,55.8598248858678,104197.91920029,0.0,1.0
2016-10-05,65.08,65.53,64.86,65.1,189325,55.2653907505666,55.6475269804031,55.0785685937577,55.2823745830038,222947.324404355,0.0,1.0
2016-10-06,64.88,65.17,64.51,64.96,77449,55.0955524261949,55.3418179965339,54.7813515261072,55.1634877559436,91203.2078584067,0.0,1.0
2016-10-07,64.27,65.06,63.9,64.83,102246,54.5775455368611,55.2484069181295,54.2633446367733,55.053092845102,120403.919878767,0.0,1.0
2016-10-10,64.45,64.8,64.1,64.45,128578,54.7304000287956,55.0276170964462,54.4331829611451,54.7304000287956,151412.233340885,0.0,1.0
2016-10-11,63.65,64.85,63.45,64.25,87205,54.0510467313086,55.0700766775391,53.8812084069369,54.5605617044239,102691.780930578,0.0,1.0
2016-10-12,64.1,64.5,63.55,63.95,199655,54.4331829611451,54.7728596098886,53.9661275691228,54.3058042178663,235111.834432597,0.0,1.0
2016-10-13,63.55,64.1,63.2,64.1,210109,53.9661275691228,54.4331829611451,53.6689105014722,54.4331829611451,247422.365684799,0.0,1.0
2016-10-14,63.45,64.5,63.3,63.85,87359,53.8812084069369,54.7728596098886,53.7538296636581,54.2208850556804,102873.129870012,0.0,1.0
2016-10-17,64.45,64.7,63.18,63.5,112937,54.7304000287956,54.9426979342603,53.651926669035,53.9236679880298,132993.540083215,0.0,1.0
2016-10-18,63.65,64.85,63.5,64.85,70235,54.0510467313086,55.0700766775391,53.9236679880298,55.0700766775391,82708.0698774058,0.0,1.0
2016-10-19,62.95,63.85,62.85,63.85,84209,53.4566125960075,54.2208850556804,53.3716934338217,54.2208850556804,99163.7197452334,0.0,1.0
2016-10-20,61.75,63.3,61.7,62.65,95492,52.437582649777,53.7538296636581,52.3951230686841,53.2018551094499,112450.473535036,0.0,1.0
2016-10-21,62.0,62.1,60.55,61.35,119027,52.6498805552417,52.7347997174276,51.4185527035466,52.0979060010336,140165.066324453,0.0,1.0
2016-10-24,62.65,63.1,61.743,61.85,92282,53.2018551094499,53.5839913392863,52.431638308424,52.5225018119629,108670.407979309,0.0,1.0
2016-10-25,61.3,62.75,61.2,62.7,92768,52.0554464199406,53.2867742716358,51.9705272577547,53.2443146905428,109242.716969989,0.0,1.0
2016-10-26,61.05,62.075,60.9,61.3,133788,51.8431485144759,52.7135699268811,51.7157697711971,52.0554464199406,157547.479928218,0.0,1.0
2016-10-27,59.9,63.37,59.5,60.9,117143,50.8665781493384,53.8132730771882,50.5269015005949,51.7157697711971,137946.485792681,0.0,1.0
2016-10-28,59.25,60.4,59.1,60.0,117526,50.3146035951302,51.2911739602677,50.1872248518514,50.9514973115242,138397.502960233,0.0,1.0
2016-10-31,59.15,59.325,58.7,59.15,134043,50.2296844329443,50.3782929667696,49.8475482031079,50.2296844329443,157847.765509747,0.0,1.0
2016-11-01,59.05,59.9,58.825,59.2,122944,50.1447652707584,50.8665781493384,49.9536971558402,50.2721440140373,144777.688374853,0.0,1.0
2016-11-02,59.1,59.6,58.65,59.2,99941,50.1872248518514,50.6118206627808,49.805088622015,50.2721440140373,117689.573739842,0.0,1.0
2016-11-03,58.5,59.35,58.35,59.35,80878,49.6777098787361,50.3995227573161,49.5503311354573,50.3995227573161,95241.1657370945,0.0,1.0
2016-11-04,59.15,59.6,58.05,58.6,158178,50.2296844329443,50.6118206627808,49.2955736488997,49.762629040922,186268.912608647,0.0,1.0
2016-11-07,61.35,61.45,59.55,59.65,147993,52.0979060010336,52.1828251632194,50.5693610816878,50.6542802438737,174275.153205195,0.0,1.0
2016-11-08,61.7,62.4,61.0,61.45,186610,52.3951230686841,52.9895572039852,51.800688933383,52.1828251632194,219750.16615395,0.0,1.0
2016-11-09,61.4,61.8,59.01,60.7,226880,52.1403655821265,52.48004223087,50.1107976058841,51.5459314468254,267171.736225327,0.0,1.0
2016-11-10,61.3,61.9,59.75,61.7,106717,52.0554464199406,52.5649613930559,50.7391994060596,52.3951230686841,125668.927074922,0.0,1.0
2016-11-11,64.35,65.15,62.25,63.15,304514,54.6454808666098,55.3248341640968,52.8621784607064,53.6264509203793,358592.798329157,0.0,1.0
2016-11-14,64.6,65.45,64.05,65.3,181361,54.8577787720744,55.5795916506544,54.3907233800521,55.4522129073756,213568.993536502,0.0,1.0
2016-11-15,64.95,65.1,63.25,63.65,135291,55.9192682993979,56.0484121060939,54.4556384901758,54.8000219746986,157139.939724401,0.9,1.0
2016-11-16,66.35,66.9,64.9,64.95,180230,57.1246104952278,57.5981377864468,55.8762203638325,55.9192682993979,209336.403282767,0.0,1.0
2016-11-17,65.65,67.5,65.45,66.6,196360,56.5219393973129,58.114713013231,56.3497476550514,57.3398501730546,228071.331901482,0.0,1.0
2016-11-18,64.95,66.2,64.85,65.75,237581,55.9192682993979,56.9954666885318,55.8331724282671,56.6080352684436,275949.353760878,0.0,1.0
2016-11-21,61.75,64.65,61.6,64.6,310067,53.1642004232151,55.6609806860057,53.035056616519,55.6179327504404,360141.54445252,0.0,1.0
2016-11-22,59.2,62.85,58.95,62.0,445343,50.9687557093819,54.1112550056529,50.7535160315551,53.3794401010418,517264.061738652,0.0,1.0
2016-11-23,55.85,59.2,55.05,58.95,891366,48.084544026503,50.9687557093819,47.3957770574573,50.7535160315551,1035317.94067884,0.0,1.0
2016-11-25,56.55,56.7,55.85,56.1,236048,48.687215124418,48.8163589311141,48.084544026503,48.2997837043298,274168.780569775,0.0,1.0
2016-11-28,55.9,57.25,55.575,56.35,271140,48.1275919620684,49.289886222333,47.8477803808936,48.5150233821566,314927.994152413,0.0,1.0
2016-11-29,55.2,56.05,55.05,55.7,241783,47.5249208641534,48.2567357687644,47.3957770574573,47.9554002198069,280829.959467998,0.0,1.0
2016-11-30,53.95,55.45,53.85,55.05,280228,46.4487224750195,47.7401605419802,46.3626266038888,47.3957770574573,325483.668751724,0.0,1.0
2016-12-01,53.65,54.2,51.4,53.95,568456,46.1904348616273,46.6639621528463,44.2532777611863,46.4487224750195,660259.304580307,0.0,1.0
2016-12-02,53.85,55.1,52.45,54.2,627385,46.3626266038888,47.4388249930227,45.1572844080588,46.6639621528463,728705.095564327,0.0,1.0
2016-12-05,56.15,56.95,54.05,54.2,447909,48.3428316398952,49.0315986089409,46.5348183461502,46.6639621528463,520244.460178554,0.0,1.0
2016-12-06,56.35,56.6,55.15,56.45,347371,48.5150233821566,48.7302630599834,47.481872928588,48.6011192532873,403469.986931909,0.0,1.0
2016-12-07,56.7,56.95,55.5,56.2,283397,48.8163589311141,49.0315986089409,47.7832084775455,48.3858795754605,329164.449210044,0.0,1.0
2016-12-08,57.75,57.8,55.7,56.75,201327,49.7203655779866,49.7634135135519,47.9554002198069,48.8594068666794,233840.481960326,0.0,1.0
2016-12-09,58.55,59.2,57.38,58.0,146141,50.4091325470323,50.9687557093819,49.4018108548029,49.9356052558133,169742.17007239,0.0,1.0
2016-12-12,58.6,58.8,57.7,58.3,139606,50.4521804825976,50.624372224859,49.6773176424212,50.1938928692055,162151.794466482,0.0,1.0
2016-12-13,57.55,59.15,57.25,58.75,163281,49.5481738357251,50.9257077738165,49.289886222333,50.5813242892937,189650.209534559,0.0,1.0
2016-12-14,57.35,57.9,56.85,57.35,122881,49.3759820934637,49.8495093846826,48.9455027378101,49.3759820934637,142725.775796425,0.0,1.0
2016-12-15,58.2,59.25,57.95,59.25,193514,50.1077969980748,51.0118036449472,49.892557320248,51.0118036449472,224765.71461389,0.0,1.0
2016-12-16,57.8,58.9,57.2,58.5,461707,49.7634135135519,50.7104680959897,49.2468382867676,50.3660846114669,536270.780394366,0.0,1.0
2016-12-19,56.2,58.5,55.9,58.05,400117,48.3858795754605,50.3660846114669,48.1275919620684,49.9786531913787,464734.248861404,0.0,1.0
2016-12-20,65.05,66.65,59.05,59.15,733130,56.0053641705286,57.38289810862,50.8396119026858,50.9257077738165,851527.477882122,0.0,1.0
2016-12-21,63.5,66.85,62.95,66.2,391235,54.6708781680025,57.5550898508814,54.1973508767836,56.9954666885318,454417.842414323,0.0,1.0
2016-12-22,62.95,64.5,62.55,63.3,226344,54.1973508767836,55.5318368793097,53.8529673922608,54.4986864257411,262897.624505546,0.0,1.0
2016-12-23,63.9,64.3,63.0,63.1,143028,55.0152616525254,55.3596451370482,54.240398812349,54.3264946834797,166126.433383608,0.0,1.0
2016-12-27,61.75,64.575,61.75,64.1,236336,53.1642004232151,55.5964087826577,53.1642004232151,55.1874533947868,274503.291384542,0.0,1.0
2016-12-28,61.3,61.7,60.75,61.6,139070,52.7767690031269,53.1211524876497,52.3032417119079,53.035056616519,161529.232672332,0.0,1.0
2016-12-29,61.35,61.9,61.0,61.5,97005,52.8198169386922,53.2933442299111,52.5184813897347,52.9489607453883,112670.908286328,0.0,1.0
2016-12-30,61.4,61.5,60.7,61.3,116265,52.8628648742576,52.9489607453883,52.2601937763426,52.7767690031269,135041.319023863,0.0,1.0
2017-01-03,61.4,61.975,60.8,61.6,247982,52.8628648742576,53.3579161332592,52.3462896474733,53.035056616519,288030.072456678,0.0,1.0
2017-01-04,62.65,62.95,61.15,61.45,150978,53.9390632633915,54.1973508767836,52.6476251964308,52.9059128098229,175360.325666235,0.0,1.0
2017-01-05,61.3,62.45,60.95,62.45,123663,52.7767690031269,53.76687152113,52.4754334541694,53.76687152113,143634.065578188,0.0,1.0
2017-01-06,59.05,61.5,59.05,61.5,121174,50.8396119026858,52.9489607453883,50.8396119026858,52.9489607453883,140743.102321401,0.0,1.0
2017-01-09,59.8,60.95,58.3,59.0,264088,51.4853309361662,52.4754334541694,50.1938928692055,50.7965639671205,306737.125174163,0.0,1.0
2017-01-10,59.9,60.15,58.825,60.0,318189,51.5714268072969,51.7866664851237,50.6458961926417,51.6575226784276,369575.2140273,0.0,1.0
2017-01-11,59.4,60.5,59.15,60.1,170432,51.1409474516433,52.0880020340811,50.9257077738165,51.7436185495583,197956.066605385,0.0,1.0
2017-01-12,59.05,59.65,58.75,59.35,156956,50.8396119026858,51.3561871294701,50.5813242892937,51.097899516078,182303.748064418,0.0,1.0
2017-01-13,58.9,61.2,58.65,59.3,193199,50.7104680959897,52.6906731319961,50.495228418163,51.0548515805126,224399.843410239,0.0,1.0
2017-01-17,58.5,59.15,58.05,58.8,143584,50.3660846114669,50.9257077738165,49.9786531913787,50.624372224859,166772.225095449,0.0,1.0
2017-01-18,58.25,58.6,57.5,58.5,112479,50.1508449336401,50.4521804825976,49.5051259001598,50.3660846114669,130643.89560474,0.0,1.0
2017-01-19,57.1,58.35,57.05,58.25,110886,49.1607424156369,50.2369408047708,49.1176944800716,50.1508449336401,128793.632660561,0.0,1.0
2017-01-20,57.65,57.75,56.3,56.95,190707,49.6342697068558,49.7203655779866,48.4719754465912,49.0315986089409,221505.395665797,0.0,1.0
2017-01-23,57.05,57.58,56.7,57.55,111622,49.1176944800716,49.5740025970643,48.8163589311141,49.5481738357251,129648.493631632,0.0,1.0
2017-01-24,56.9,57.35,56.775,57.05,99941,48.9885506733755,49.3759820934637,48.8809308344621,49.1176944800716,116081.060203534,0.0,1.0
2017-01-25,58.05,58.05,57.0,57.0,107221,49.9786531913787,49.9786531913787,49.0746465445062,49.0746465445062,124536.750243475,0.0,1.0
2017-01-26,56.65,58.05,56.55,58.05,144629,48.7733109955487,49.9786531913787,48.687215124418,49.9786531913787,167985.988294864,0.0,1.0
2017-01-27,55.65,56.7,54.9,56.6,174530,47.9123522842416,48.8163589311141,47.2666332507612,48.7302630599834,202715.876740506,0.0,1.0
2017-01-30,55.4,55.65,53.4,55.2,337109,47.6971126064148,47.9123522842416,45.9751951838006,47.5249208641534,391550.71616407,0.0,1.0
2017-01-31,55.3,56.05,54.55,55.15,87278,47.6110167352841,48.2567357687644,46.9652977018037,47.481872928588,101373.037816753,0.0,1.0
2017-02-01,54.85,55.9,54.5,55.25,121027,47.2235853151959,48.1275919620684,46.9222497662384,47.5679687997187,140572.362426363,0.0,1.0
2017-02-02,54.75,55.3,54.55,54.8,81357,47.1374894440652,47.6110167352841,46.9652977018037,47.1805373796305,94495.820683993,0.0,1.0
2017-02-03,57.35,57.4,54.55,55.0,250551,49.3759820934637,49.4190300290291,46.9652977018037,47.352729121892,291013.955384234,0.0,1.0
2017-02-06,56.25,57.5,55.95,57.5,187226,48.4289275110259,49.5051259001598,48.1706398976337,49.5051259001598,217462.228491479,0.0,1.0
2017-02-07,56.35,56.75,55.85,56.15,102866,48.5150233821566,48.8594068666794,48.084544026503,48.3428316398952,119478.435666011,0.0,1.0
2017-02-08,56.95,56.95,55.4495,56.15,157091,49.0315986089409,49.0315986089409,47.7397300626245,48.3428316398952,182460.550008839,0.0,1.0
2017-02-09,56.95,57.45,56.65,57.0,143285,49.0315986089409,49.4620779645944,48.7733109955487,49.0746465445062,166424.937825952,0.0,1.0
2017-02-10,57.25,57.9,57.1,57.15,101846,49.289886222333,49.8495093846826,49.1607424156369,49.2037903512023,118293.709863711,0.0,1.0
2017-02-13,56.8,57.55,56.625,57.55,73926,48.9024548022448,49.5481738357251,48.751787027766,49.5481738357251,85864.7447654765,0.0,1.0
2017-02-14,57.85,58.15,56.55,56.8,106638,49.8064614491173,50.0647490625094,48.687215124418,48.9024548022448,123859.598142749,0.0,1.0
2017-02-15,56.95,57.7,56.6,57.6,175318,49.0315986089409,49.6773176424212,48.7302630599834,49.5912217712905,203631.135497576,0.0,1.0
2017-02-16,56.65,58.7,56.55,57.15,99366,48.7733109955487,50.5382763537283,48.687215124418,49.2037903512023,115413.200069885,0.0,1.0
2017-02-17,57.9,58.1,56.5,57.05,106896,49.8495093846826,50.0217011269441,48.6441671888526,49.1176944800716,124159.264080978,0.0,1.0
2017-02-21,58.675,58.95,57.6,58.15,189276,50.5167523859456,50.7535160315551,49.5912217712905,50.0647490625094,219843.295054924,0.0,1.0
2017-02-22,58.15,58.75,57.55,58.55,262357,50.0647490625094,50.5813242892937,49.5481738357251,50.4091325470323,304726.575797908,0.0,1.0
2017-02-23,58.15,58.5,57.6,58.15,139611,50.0647490625094,50.3660846114669,49.5912217712905,50.0647490625094,162157.601945905,0.0,1.0
2017-02-24,57.35,58.4,56.7,57.7,226821,49.3759820934637,50.2799887403362,48.8163589311141,49.6773176424212,263451.658042504,0.0,1.0
2017-02-27,58.2,58.25,56.85,57.3,207472,50.1077969980748,50.1508449336401,48.9455027378101,49.3329341578983,240977.874171238,0.0,1.0
2017-02-28,56.4,58.2,56.05,58.2,317037,48.5580713177219,50.1077969980748,48.2567357687644,50.1077969980748,368237.170768233,0.0,1.0
2017-03-01,55.95,57.45,55.9,56.8,181026,48.1706398976337,49.4620779645944,48.1275919620684,48.9024548022448,210260.954006915,0.0,1.0
2017-03-02,54.25,56.15,54.1,56.15,251629,46.7070100884116,48.3428316398952,46.5778662817155,48.3428316398952,292266.047947841,0.0,1.0
2017-03-03,52.8,55.125,52.5,54.3,362363,45.4586199570163,47.4603489608053,45.2003323436241,46.750058023977,420883.133233941,0.0,1.0
2017-03-06,51.2,52.828,51.1,52.75,309138,44.0810860189249,45.4827268009329,43.9949901477942,45.4155720214509,359062.51477572,0.0,1.0
2017-03-07,55.85,58.5,48.75,50.35,892931,48.084544026503,50.3660846114669,41.9717371762224,43.3492711143138,1037135.68173825,0.0,1.0
2017-03-08,54.8,55.95,52.2,55.95,508748,47.1805373796305,48.1706398976337,44.942044730232,48.1706398976337,590908.708302176,0.0,1.0
2017-03-09,56.9,57.75,54.7,55.0,381360,48.9885506733755,49.7203655779866,47.0944415084998,47.352729121892,442948.070553826,0.0,1.0
2017-03-10,57.1,57.85,56.45,57.1,343072,49.1607424156369,49.8064614491173,48.6011192532873,49.1607424156369,398476.716123983,0.0,1.0
2017-03-13,56.6,57.05,55.65,56.95,398099,48.7302630599834,49.1176944800716,47.9123522842416,49.0315986089409,462390.350166266,0.0,1.0
2017-03-14,58.5,59.6,57.4,57.4,428497,50.3660846114669,51.3131391939047,49.4190300290291,49.4190300290291,497697.502066558,0.0,1.0
2017-03-15,59.2,59.5,56.9997,58.7,390013,50.9687557093819,51.227043322774,49.0743882568928,50.5382763537283,452998.494443332,0.0,1.0
2017-03-16,61.0,61.15,59.05,59.45,342550,52.5184813897347,52.6476251964308,50.8396119026858,51.1839953872087,397870.415272218,0.0,1.0
2017-03-17,58.3,60.65,58.3,60.65,375254,50.1938928692055,52.2171458407772,50.1938928692055,52.2171458407772,435855.976682414,0.0,1.0
2017-03-20,59.5,59.55,57.95,58.1,207646,51.227043322774,51.2700912583394,49.892557320248,50.0217011269441,241179.97445516,0.0,1.0
2017-03-21,58.25,59.65,57.45,59.55,223438,50.1508449336401,51.3561871294701,49.4620779645944,51.2700912583394,259522.317464878,0.0,1.0
2017-03-22,57.9,58.25,57.05,58.2,208948,49.8495093846826,50.1508449336401,49.1176944800716,50.1077969980748,242692.242096919,0.0,1.0
2017-03-23,58.25,59.0,57.65,57.85,211638,50.1508449336401,50.7965639671205,49.6342697068558,49.8064614491173,245816.666026512,0.0,1.0
2017-03-24,58.7,59.1,57.65,58.5,249974,50.5382763537283,50.8826598382512,49.6342697068558,50.3660846114669,290343.772258816,0.0,1.0
2017-03-27,59.55,59.55,58.3,58.65,267635,51.2700912583394,51.2700912583394,50.1938928692055,50.495228418163,310856.951076865,0.0,1.0
2017-03-28,59.3,59.95,58.7,59.6,176753,51.0548515805126,51.6144747428622,50.5382763537283,51.3131391939047,205297.882091988,0.0,1.0
2017-03-29,59.9,60.5,59.2,59.4,117993,51.5714268072969,52.0880020340811,50.9687557093819,51.1409474516433,137048.383912465,0.0,1.0
2017-03-30,60.15,60.15,59.4,59.95,174879,51.7866664851237,51.7866664851237,51.1409474516433,51.6144747428622,203121.238804233,0.0,1.0
2017-03-31,60.6,61.0,60.075,60.1,212672,52.1740979052119,52.5184813897347,51.7220945817756,51.7436185495583,247017.652771196,0.0,1.0
2017-04-03,60.35,61.25,60.2,60.6,179493,51.9588582273851,52.7337210675615,51.829714420689,52.1740979052119,208480.380815811,0.0,1.0
2017-04-04,61.4,61.85,59.105,60.2,223657,52.8628648742576,53.2502962943458,50.8869646318077,51.829714420689,259776.685063606,0.0,1.0
2017-04-05,61.95,63.0,59.35,61.6,267472,53.3363921654765,54.240398812349,51.097899516078,53.035056616519,310667.627247674,0.0,1.0
2017-04-06,62.9,62.95,61.55,61.95,268821,54.1543029412183,54.1973508767836,52.9920086809536,53.3363921654765,312234.485196009,0.0,1.0
2017-04-07,62.7,63.3,62.25,62.7,176401,53.9821111989568,54.4986864257411,53.5946797788686,53.9821111989568,204889.035540606,0.0,1.0
2017-04-10,61.65,63.25,61.6,62.75,114771,53.0781045520843,54.4556384901758,53.035056616519,54.0251591345222,133306.04417226,0.0,1.0
2017-04-11,62.1,62.15,61.05,61.95,239111,53.4655359721726,53.5085839077379,52.5615293253001,53.3363921654765,277726.442464327,0.0,1.0
2017-04-12,63.65,63.65,62.4,62.4,230176,54.8000219746986,54.8000219746986,53.7238235855647,53.7238235855647,267348.476735361,0.0,1.0
2017-04-13,63.7,64.15,62.65,63.8,343624,54.843069910264,55.2305013303522,53.9390632633915,54.9291657813947,399117.861852286,0.0,1.0
2017-04-17,65.7,65.75,63.8,63.8,275571,56.5649873328782,56.6080352684436,54.9291657813947,54.9291657813947,320074.582417108,0.0,1.0
2017-04-18,65.35,66.0,64.95,65.6,149034,56.2636517839207,56.8232749462703,55.9192682993979,56.4788914617475,173102.377666559,0.0,1.0
2017-04-19,65.0,65.95,64.9252,65.5,171151,55.9623162349632,56.780227010705,55.8979165233575,56.3927955906168,198791.182146418,0.0,1.0
2017-04-20,65.35,65.55,64.75,64.95,157266,56.2636517839207,56.4358435261821,55.7470765571364,55.9192682993979,182663.811788646,0.0,1.0
2017-04-21,64.95,65.35,64.85,65.15,144396,55.9192682993979,56.2636517839207,55.8331724282671,56.0914600416593,167715.35975375,0.0,1.0
2017-04-24,64.85,65.75,64.65,65.6,205127,55.8331724282671,56.6080352684436,55.6609806860057,56.4788914617475,238254.166321834,0.0,1.0
2017-04-25,66.0,66.05,65.05,65.05,168455,56.8232749462703,56.8663228818357,56.0053641705286,56.0053641705286,195659.789241517,0.0,1.0
2017-04-26,66.2,66.3,65.55,66.0,137020,56.9954666885318,57.0815625596625,56.4358435261821,56.8232749462703,159148.166108887,0.0,1.0
2017-04-27,66.6,66.7,66.0,66.3,116207,57.3398501730546,57.4259460441853,56.8232749462703,57.0815625596625,134973.952262556,0.0,1.0
2017-04-28,65.6,66.8,65.4,66.55,179515,56.4788914617475,57.512041915316,56.3066997194861,57.2968022374893,208505.933725273,0.0,1.0
2017-05-01,65.05,66.3,64.95,65.95,103725,56.0053641705286,57.0815625596625,55.9192682993979,56.780227010705,120476.160630888,0.0,1.0
2017-05-02,65.45,65.5,64.4,64.9,108911,56.3497476550514,56.3927955906168,55.4457410081789,55.8762203638325,126499.678288462,0.0,1.0
2017-05-03,64.9,65.45,64.2,65.25,134357,55.8762203638325,56.3497476550514,55.2735492659175,56.17755591279,156055.102568178,0.0,1.0
2017-05-04,64.85,65.9,64.25,65.25,158515,55.8331724282671,56.7371790751396,55.3165972014829,56.17755591279,184114.52014852,0.0,1.0
2017-05-05,65.45,66.4,64.7,64.95,172068,56.3497476550514,57.1676584307932,55.7040286215711,55.9192682993979,199856.273872603,0.0,1.0
2017-05-08,66.05,66.55,65.45,65.45,101800,56.8663228818357,57.2968022374893,56.3497476550514,56.3497476550514,118240.281053019,0.0,1.0
2017-05-09,66.2,66.55,66.0,66.05,84540,56.9954666885318,57.2968022374893,56.8232749462703,56.8663228818357,98192.862084698,0.0,1.0
2017-05-10,67.3,67.45,66.05,66.15,97159,57.9425212709696,58.0716650776657,56.8663228818357,56.9524187529664,112849.778652557,0.0,1.0
2017-05-11,65.75,67.1775,65.7,67.0,222700,56.6080352684436,57.8370538288345,56.5649873328782,57.6842336575775,258665.133502037,0.0,1.0
2017-05-12,65.525,65.8,65.15,65.55,77658,56.4143195583995,56.6510832040089,56.0914600416593,56.4358435261821,90199.4474068308,0.0,1.0
2017-05-15,65.4,66.2,65.15,65.35,139160,56.3066997194861,56.9954666885318,56.0914600416593,56.2636517839207,161633.767301947,0.0,1.0
2017-05-16,64.9,65.4,64.6,65.4,75994,55.8762203638325,56.3066997194861,55.6179327504404,56.3066997194861,88266.7182548444,0.0,1.0
2017-05-17,65.0,65.1,64.5,64.6,133712,55.9623162349632,56.0484121060939,55.5318368793097,55.6179327504404,155305.937722606,0.0,1.0
2017-05-18,64.425,65.45,64.0,64.5,152556,55.4672649759616,56.3497476550514,55.1013575236561,55.5318368793097,177193.166172146,0.0,1.0
2017-05-19,65.5,65.85,64.15,64.3,95269,56.3927955906168,56.6941311395743,55.2305013303522,55.3596451370482,110654.551430649,0.0,1.0
2017-05-22,66.4,66.45,65.5,65.55,82163,57.1676584307932,57.2107063663586,56.3927955906168,56.4358435261821,95431.9863669865,0.0,1.0
2017-05-23,67.45,67.6,66.075,66.55,142485,58.0716650776657,58.2008088843617,56.8878468496184,57.2968022374893,165495.741118266,0.0,1.0
2017-05-24,68.15,68.95,67.5,67.55,148804,58.6743361755807,59.3631031446264,58.114713013231,58.1577609487964,172835.233613099,0.0,1.0
2017-05-25,67.85,68.795,67.75,68.25,73645,58.4160485621885,59.2296545443738,58.3299526910578,58.7604320467114,85538.3644219019,0.0,1.0
2017-05-26,68.45,68.95,67.8,67.85,85509,58.9326237889728,59.3631031446264,58.3730006266232,58.4160485621885,99318.3515968825,0.0,1.0
2017-05-30,68.05,68.45,67.75,68.4,113357,58.58824030445,58.9326237889728,58.3299526910578,58.8895758534075,131663.688991425,0.0,1.0
2017-05-31,67.7,68.35,67.25,67.95,106335,58.2869047554925,58.8465279178421,57.8994733354043,58.5021444333192,123507.664889713,0.0,1.0
2017-06-01,69.4,69.5,67.5,67.6,84866,59.7505345647146,59.8366304358453,58.114713013231,58.2008088843617,98571.50974308,0.0,1.0
2017-06-02,70.3,70.8,69.35,69.55,90182,60.525397404891,60.9558767605446,59.7074866291492,59.8796783714106,104746.021865652,0.0,1.0
2017-06-05,69.05,70.4,68.9,70.3,143401,59.4491990157571,60.6114932760217,59.320055209061,60.525397404891,166559.671348566,0.0,1.0
2017-06-06,73.05,74.7,72.0,72.0,433588,62.8930338609856,64.3136157346424,61.9890272141131,61.9890272141131,503610.677615094,0.0,1.0
2017-06-07,74.45,75.0,70.35,73.65,256211,64.0983760568156,64.5719033480345,60.5684453404563,63.4096090877699,297588.022091111,0.0,1.0
2017-06-08,75.45,75.95,74.85,75.0,185655,64.9593347681227,65.3898141237763,64.4427595413384,64.5719033480345,215637.518456761,0.0,1.0
2017-06-09,76.15,76.85,75.35,75.85,171758,65.5620058660377,66.1646769639527,64.873238896992,65.3037182526455,199496.210148374,0.0,1.0
2017-06-12,74.7,76.8,74.45,76.3,206479,64.3136157346424,66.1216290283873,64.0983760568156,65.6911496727337,239824.508757823,0.0,1.0
2017-06-13,74.95,75.35,74.15,74.8,297979,64.5288554124691,64.873238896992,63.8400884434234,64.3997116057731,346101.382199388,0.0,1.0
2017-06-14,74.7,75.55,74.55,75.0,130003,64.3136157346424,65.0454306392534,64.1844719279463,64.5719033480345,150997.949486598,0.0,1.0
2017-06-15,73.0,74.75,72.7,74.15,184587,62.8499859254202,64.3566636702077,62.5916983120281,63.8400884434234,214397.040852001,0.0,1.0
2017-06-16,70.5,73.3,69.45,72.4,438451,60.6975891471524,63.1082735388124,59.7935825002799,62.333410698636,509259.032101939,0.0,1.0
2017-06-19,69.8,71.15,69.4,70.6,277231,60.0949180492374,61.2572123095021,59.7505345647146,60.7836850182831,322002.665585556,0.0,1.0
2017-06-20,68.9,71.5,68.65,69.75,182680,59.320055209061,61.5585478584595,59.1048155312342,60.0518701136721,212182.068200055,0.0,1.0
2017-06-21,69.15,69.35,68.65,68.8,197493,59.5352948868878,59.7074866291492,59.1048155312342,59.2339593379303,229387.306738742,0.0,1.0
2017-06-22,69.3,69.6,68.75,69.2,146515,59.6644386935839,59.922726306976,59.1909114023649,59.5783428224532,170176.569533233,0.0,1.0
2017-06-23,69.5,69.7,69.0,69.3,196248,59.8366304358453,60.0088221781067,59.4061510801917,59.6644386935839,227941.244362406,0.0,1.0
2017-06-26,69.05,70.4,69.0,69.55,155133,59.4491990157571,60.6114932760217,59.4061510801917,59.8796783714106,180186.341066778,0.0,1.0
2017-06-27,69.0,69.9,68.6,68.95,229596,59.4061510801917,60.1810139203681,59.0617675956689,59.3631031446264,266674.809122289,0.0,1.0
2017-06-28,69.5,70.0,68.9,69.3,174598,59.8366304358453,60.2671097914989,59.320055209061,59.6644386935839,202794.858460659,0.0,1.0
2017-06-29,69.25,70.05,68.55,69.4,145854,59.6213907580185,60.3101577270642,59.0187196601035,59.7505345647146,169408.820753508,0.0,1.0
2017-06-30,69.05,69.75,68.6,69.45,208599,59.4491990157571,60.0518701136721,59.0617675956689,59.7935825002799,242286.88003319,0.0,1.0
2017-07-03,69.0,69.75,68.825,69.6,58295,59.4061510801917,60.0518701136721,59.255483305713,59.922726306976,67709.4025931804,0.0,1.0
2017-07-05,68.85,69.25,68.2,68.75,103091,59.2770072734957,59.6213907580185,58.717384111146,59.1909114023649,119739.772240047,0.0,1.0
2017-07-06,67.25,68.5,67.15,68.45,158769,57.8994733354043,58.9756717245382,57.8133774642736,58.9326237889728,184409.54010321,0.0,1.0
2017-07-07,67.7,68.0,67.1,67.3,109447,58.2869047554925,58.5451923688846,57.7703295287082,57.9425212709696,127122.240082611,0.0,1.0
2017-07-10,66.55,67.9,65.75,67.55,206818,57.2968022374893,58.4590964977539,56.6080352684436,58.1577609487964,240218.255862705,0.0,1.0
2017-07-11,67.65,68.35,66.275,66.5,151900,58.2438568199271,58.8465279178421,57.0600385918798,57.2537543019239,176431.224871843,0.0,1.0
2017-07-12,68.45,68.85,68.15,68.15,77591,58.9326237889728,59.2770072734957,58.6743361755807,58.6743361755807,90121.6271825622,0.0,1.0
2017-07-13,68.35,68.4774,67.75,68.4,66636,58.8465279178421,58.9562140576626,58.3299526910578,58.8895758534075,77397.4397666896,0.0,1.0
2017-07-14,70.55,70.65,68.25,68.25,194845,60.7406370827178,60.8267329538485,58.7604320467114,58.7604320467114,226311.665636302,0.0,1.0
2017-07-17,70.3,71.0,70.0,70.6,169374,60.525397404891,61.128068502806,60.2671097914989,60.7836850182831,196727.203959471,0.0,1.0
2017-07-18,71.1,71.1,70.05,70.1,115001,61.2141643739367,61.2141643739367,60.3101577270642,60.3532056626296,133573.18822572,0.0,1.0
2017-07-19,73.05,73.5,71.05,71.05,208828,62.8930338609856,63.2804652810738,61.1711164383713,61.1711164383713,242552.862590765,0.0,1.0
2017-07-20,72.9,73.355,72.6,73.05,114395,62.7638900542895,63.1556262679343,62.5056024408974,62.8930338609856,132869.321719648,0.0,1.0
2017-07-21,73.5,74.1,72.5,73.25,158251,63.2804652810738,63.7970405078581,62.4195065697667,63.065225603247,183807.885234984,0.0,1.0
2017-07-24,73.45,73.975,73.0,73.55,75974,63.2374173455084,63.6894206689447,62.8499859254202,63.3235132166391,88243.4883371523,0.0,1.0
2017-07-25,73.5,73.95,73.35,73.65,106268,63.2804652810738,63.667896701162,63.1513214743777,63.4096090877699,123429.844665445,0.0,1.0
2017-07-26,73.45,73.9,73.2,73.25,65400,63.2374173455084,63.6248487655967,63.0221776676817,63.065225603247,75961.8308533151,0.0,1.0
2017-07-27,73.35,73.75,72.9,73.5,98093,63.1513214743777,63.4957049589006,62.7638900542895,63.2804652810738,113934.61580878,0.0,1.0
2017-07-28,73.0,73.6,72.3,73.3,73460,62.8499859254202,63.3665611522045,62.2473148275052,63.1082735388124,85323.4876832496,0.0,1.0
2017-07-31,74.05,74.65,72.55,73.2,111068,63.7539925722927,64.270567799077,62.462554505332,63.0221776676817,129005.02491156,0.0,1.0
2017-08-01,73.7,74.05,73.05,74.05,73883,63.4526570233352,63.7539925722927,62.8930338609856,63.7539925722927,85814.8004424384,0.0,1.0
2017-08-02,73.5,73.95,72.55,73.75,68297,63.2804652810738,63.667896701162,62.462554505332,63.4957049589006,79326.6844310222,0.0,1.0
2017-08-03,74.05,74.1,73.1,73.85,128379,63.7539925722927,63.7970405078581,62.9360817965509,63.5818008300313,149111.680169996,0.0,1.0
2017-08-04,73.85,74.425,73.4,74.2,73531,63.5818008300313,64.0768520890329,63.1943694099431,63.8831363789888,85405.9538910566,0.0,1.0
2017-08-07,73.9,74.65,72.95,73.9,83916,63.6248487655967,64.270567799077,62.8069379898549,63.6248487655967,97468.088652703,0.0,1.0
2017-08-08,72.15,73.95,72.1,73.95,56047,62.1181710208092,63.667896701162,62.0751230852438,63.667896701162,65098.3598445832,0.0,1.0
2017-08-09,72.25,72.35,71.4,72.15,76767,62.2042668919399,62.2903627630706,61.4724519873288,62.1181710208092,89164.5545736457,0.0,1.0
2017-08-10,72.05,72.5,71.55,71.95,81218,62.0320751496785,62.4195065697667,61.6015957940249,61.9459792785478,94334.3727560326,0.0,1.0
2017-08-11,72.9,73.15,72.35,72.35,64912,62.7638900542895,62.9791297321163,62.2903627630706,62.2903627630706,75395.0208616267,0.0,1.0
2017-08-14,74.15,74.35,73.0,73.3,61566,63.8400884434234,64.0122801856848,62.8499859254202,63.1082735388124,71508.6556317308,0.0,1.0
2017-08-15,73.65,74.75,73.45,74.1,71603,63.4096090877699,64.3566636702077,63.2374173455084,63.7970405078581,83166.5898255338,0.0,1.0
2017-08-16,71.95,74.05,71.275,73.55,144438,61.9459792785478,63.7539925722927,61.3648321484154,63.3235132166391,167764.142580904,0.0,1.0
2017-08-17,69.65,71.95,69.4,71.9,167744,59.9657742425414,61.9459792785478,59.7505345647146,61.9029313429824,194833.965667561,0.0,1.0
2017-08-18,70.65,70.75,68.85,69.5,171231,60.8267329538485,60.9128288249792,59.2770072734957,59.8366304358453,198884.101817186,0.0,1.0
2017-08-21,70.0,70.5,69.4,70.5,108968,60.2671097914989,60.6975891471524,59.7505345647146,60.6975891471524,126565.883553884,0.0,1.0
2017-08-22,70.0,70.425,69.75,70.25,70941,60.2671097914989,60.6330172438044,60.0518701136721,60.4823494693256,82397.6795499238,0.0,1.0
2017-08-23,69.85,70.4,69.55,69.8,58129,60.1379659848028,60.6114932760217,59.8796783714106,60.0949180492374,67516.5942763356,0.0,1.0
2017-08-24,69.3,70.025,69.1,70.0,133330,59.6644386935839,60.2886337592815,59.4922469513224,60.2671097914989,154862.246294686,0.0,1.0
2017-08-25,70.0,70.35,68.9,69.7,118256,60.2671097914989,60.5684453404563,59.320055209061,60.0088221781067,137353.857330116,0.0,1.0
2017-08-28,70.0,70.35,69.2,70.35,85119,60.2671097914989,60.5684453404563,59.5783428224532,60.5684453404563,98865.3682018855,0.0,1.0
2017-08-29,69.0,69.95,68.8,69.6,113117,59.4061510801917,60.2240618559335,59.2339593379303,59.922726306976,131384.92997912,0.0,1.0
2017-08-30,67.95,69.55,67.75,68.75,148837,58.5021444333192,59.8796783714106,58.3299526910578,59.1909114023649,172873.562977291,0.0,1.0
2017-08-31,67.15,68.2,66.95,68.2,190370,57.8133774642736,58.717384111146,57.6411857220121,58.717384111146,221113.971552684,0.0,1.0
2017-09-01,68.1,68.1,66.7,67.3,237610,58.6312882400153,58.6312882400153,57.4259460441853,57.9425212709696,275983.037141532,0.0,1.0
2017-09-05,66.35,68.7,65.85,68.2,241282,57.1246104952278,59.1478634667996,56.6941311395743,58.717384111146,280248.05002981,0.0,1.0
2017-09-06,69.0,70.7,66.5,66.5,683589,59.4061510801917,60.8697808894138,57.2537543019239,57.2537543019239,793985.810262795,0.0,1.0
2017-09-07,67.6,70.111,66.8,68.65,300752,58.2008088843617,60.3626762084539,57.512041915316,59.1048155312342,349322.210287404,0.0,1.0
2017-09-08,68.75,69.3,67.25,67.4,109113,59.1909114023649,59.6644386935839,57.8994733354043,58.0286171421003,126734.300457152,0.0,1.0
2017-09-11,69.1,69.55,68.85,68.95,131160,59.4922469513224,59.8796783714106,59.2770072734957,59.3631031446264,152341.800225089,0.0,1.0
2017-09-12,69.1,69.175,67.75,68.85,163877,59.4922469513224,59.5568188546705,58.3299526910578,59.2770072734957,190342.461081785,0.0,1.0
2017-09-13,70.05,70.55,68.9,68.9,129654,60.3101577270642,60.7406370827178,59.320055209061,59.320055209061,150592.58742287,0.0,1.0
2017-09-14,69.8,70.05,69.3,70.0,126842,60.0949180492374,60.3101577270642,59.6644386935839,60.2671097914989,147326.460995355,0.0,1.0
2017-09-15,71.35,71.95,69.4,69.8,229717,61.4294040517635,61.9459792785478,59.7505345647146,60.0949180492374,266815.350124327,0.0,1.0
2017-09-18,72.15,73.05,71.0,71.05,160507,62.1181710208092,62.8930338609856,61.128068502806,61.1711164383713,186428.219950658,0.0,1.0
2017-09-19,71.45,72.9,71.35,72.0,117776,61.5154999228942,62.7638900542895,61.4294040517635,61.9890272141131,136796.339305505,0.0,1.0
2017-09-20,71.45,72.2,70.9,71.85,155547,61.5154999228942,62.1612189563745,61.0419726316753,61.859883407417,180667.200363006,0.0,1.0
2017-09-21,70.7,71.8,70.5,71.6,81597,60.8697808894138,61.8168354718517,60.6975891471524,61.6446437295902,94774.5796962989,0.0,1.0
2017-09-22,70.2,71.625,70.05,70.65,52061,60.4393015337603,61.6661676973729,60.3101577270642,60.8267329538485,60468.6372485387,0.0,1.0
2017-09-25,70.1,70.35,69.25,70.05,112037,60.3532056626296,60.5684453404563,59.6213907580185,60.3101577270642,130130.514423744,0.0,1.0
2017-09-26,71.2,71.4,70.0,70.2,183269,61.3002602450674,61.4724519873288,60.2671097914989,60.4393015337603,212866.189276089,0.0,1.0
2017-09-27,72.8,73.5,70.875,71.7,123678,62.6777941831588,63.2804652810738,61.0204486638926,61.730739600721,143651.488016457,0.0,1.0
2017-09-28,72.8,73.35,72.55,73.05,52711,62.6777941831588,63.1513214743777,62.462554505332,62.8930338609856,61223.6095735334,0.0,1.0
2017-09-29,73.2,73.75,69.7203,73.15,102590,63.0221776676817,63.4957049589006,60.0262996399462,62.9791297321163,119157.862801859,0.0,1.0
2017-10-02,74.8,75.05,73.325,73.55,125717,64.3997116057731,64.6149512835998,63.1297975065951,63.3235132166391,146019.778125171,0.0,1.0
2017-10-03,74.1,75.25,74.0,75.25,93234,63.7970405078581,64.7871430258613,63.7109446367274,64.7871430258613,108290.907305473,0.0,1.0
2017-10-04,74.25,75.45,74.15,74.9,112658,63.9261843145541,64.9593347681227,63.8400884434234,64.4858074769038,130851.803368085,0.0,1.0
2017-10-05,73.85,74.7,73.75,74.7,108329,63.5818008300313,64.3136157346424,63.4957049589006,64.3136157346424,125823.68768362,0.0,1.0
2017-10-06,73.25,73.6,70.15,73.35,94477,63.065225603247,63.3665611522045,60.3962535981949,63.1513214743777,109734.64669004,0.0,1.0
2017-10-09,72.1,73.75,72.1,73.25,157115,62.0751230852438,63.4957049589006,62.0751230852438,63.065225603247,182488.42591007,0.0,1.0
2017-10-10,72.3,73.7,71.7,72.45,97594,62.2473148275052,63.4526570233352,61.730739600721,62.3764586342013,113355.029362361,0.0,1.0
2017-10-11,71.05,73.05,70.95,72.25,101722,61.1711164383713,62.8930338609856,61.0850205672406,62.2042668919399,118149.68437402,0.0,1.0
2017-10-12,70.95,71.85,70.7,71.0,80013,61.0850205672406,61.859883407417,60.8697808894138,61.128068502806,92934.770215081,0.0,1.0
2017-10-13,70.8,71.35,70.3,70.9,99788,60.9558767605446,61.4294040517635,60.525397404891,61.0419726316753,115903.351333189,0.0,1.0
2017-10-16,70.95,71.175,70.55,70.95,86364,61.0850205672406,61.2787362772847,60.7406370827178,61.0850205672406,100311.430578222,0.0,1.0
2017-10-17,70.4,71.2,70.1,70.95,114745,60.6114932760217,61.3002602450674,60.3532056626296,61.0850205672406,133275.84527926,0.0,1.0
2017-10-18,70.25,70.75,70.1,70.75,81634,60.4823494693256,60.9128288249792,60.3532056626296,60.9128288249792,94817.5550440294,0.0,1.0
2017-10-19,69.8,70.45,69.3,70.05,167431,60.0949180492374,60.6545412115871,59.6644386935839,60.3101577270642,194470.417455679,0.0,1.0
2017-10-20,70.7,70.875,69.3,70.15,94924,60.8697808894138,61.0204486638926,59.6644386935839,60.3962535981949,110253.83535046,0.0,1.0
2017-10-23,70.25,71.25,69.85,70.65,54213,60.4823494693256,61.3433081806328,60.1379659848028,60.8267329538485,62968.1763922136,0.0,1.0
2017-10-24,69.85,70.75,69.63,70.4,62344,60.1379659848028,60.9128288249792,59.9485550683152,60.6114932760217,72412.2994299552,0.0,1.0
2017-10-25,69.75,70.15,68.7,69.9,63304,60.0518701136721,60.3962535981949,59.1478634667996,60.1810139203681,73527.3354791781,0.0,1.0
2017-10-26,70.25,71.0,70.0,70.0,44822,60.4823494693256,61.128068502806,60.2671097914989,60.2671097914989,52060.5685398668,0.0,1.0
2017-10-27,72.35,72.65,70.05,70.3,64254,62.2903627630706,62.5486503764627,60.3101577270642,60.525397404891,74630.7565695551,0.0,1.0
2017-10-30,71.35,72.4125,70.85,72.05,83392,61.4294040517635,62.3441726825273,60.9989246961099,62.0320751496785,96859.4648091688,0.0,1.0
2017-10-31,73.7,73.85,71.7,71.85,116647,63.4526570233352,63.5818008300313,61.730739600721,61.859883407417,135485.010451783,0.0,1.0
2017-11-01,72.3,74.35,71.95,74.35,92998,62.2473148275052,64.0122801856848,61.9459792785478,64.0122801856848,108016.794276706,0.0,1.0
2017-11-02,71.75,72.15,70.55,72.15,61723,61.7737875362863,62.1181710208092,60.7406370827178,62.1181710208092,71691.0104856141,0.0,1.0
2017-11-03,71.45,72.5,71.1,71.6,61732,61.5154999228942,62.4195065697667,61.2141643739367,61.6446437295902,71701.4639485755,0.0,1.0
2017-11-06,70.55,71.95,70.05,71.4,83755,60.7406370827178,61.9459792785478,60.3101577270642,61.4724519873288,97281.0878152813,0.0,1.0
2017-11-07,69.35,70.85,68.771,70.7,61505,59.7074866291492,60.9989246961099,59.2089915353024,60.8697808894138,71437.8043827697,0.0,1.0
2017-11-08,70.7,70.95,68.9,69.3,62267,60.8697808894138,61.0850205672406,59.320055209061,59.6644386935839,72322.8642468405,0.0,1.0
2017-11-09,70.65,71.4,70.3,70.5,61511,60.8267329538485,61.4724519873288,60.525397404891,60.6975891471524,71444.7733580773,0.0,1.0
2017-11-10,71.15,71.5,70.45,70.45,50287,61.2572123095021,61.5585478584595,60.6545412115871,60.6545412115871,58408.1435492454,0.0,1.0
2017-11-13,71.25,72.05,70.45,71.15,49548,61.3433081806328,62.0320751496785,60.6545412115871,61.2572123095021,57549.7980905206,0.0,1.0
2017-11-14,72.625,72.95,71.15,71.15,62557,62.5271264086801,62.8069379898549,61.2572123095021,61.2572123095021,72659.6980533765,0.0,1.0
2017-11-15,72.05,73.0566,71.8,72.75,80457,62.0320751496785,62.8987161884802,61.8168354718517,62.6347462475935,93450.4743878465,0.0,1.0
2017-11-16,73.25,73.75,71.4,71.5,117661,63.8831363789888,64.3191987433505,62.2697056308505,62.3569181037228,134913.041821702,0.95,1.0
2017-11-17,73.55,73.85,72.8,72.8,75744,64.1447737976058,64.4064112162228,63.4906802510633,63.4906802510633,86849.9625172571,0.0,1.0
2017-11-20,74.25,74.3,73.85,73.9,73253,64.7552611077122,64.7988673441483,64.4064112162228,64.450017452659,83993.7196910202,0.0,1.0
2017-11-21,74.85,75.4,74.25,74.5,127819,65.2785359449462,65.7582045457441,64.7552611077122,64.973292289893,146560.458372852,0.0,1.0
2017-11-22,74.5,75.15,73.75,75.15,48447,64.973292289893,65.5401733635632,64.3191987433505,65.5401733635632,55550.5404266154,0.0,1.0
2017-11-24,74.8,74.8,74.1,74.55,19655,65.2349297085101,65.2349297085101,64.6244423984037,65.0168985263292,22536.9139902393,0.0,1.0
2017-11-27,74.15,74.8,74.1,74.65,37299,64.6680486348398,65.2349297085101,64.6244423984037,65.1041109992016,42767.9651448455,0.0,1.0
2017-11-28,75.7,75.9,74.0,74.35,132944,66.0198419643611,66.1942669101058,64.5372299255313,64.8424735805845,152436.911397526,0.0,1.0
2017-11-29,76.45,77.15,75.3,76.15,157915,66.6739355109037,67.28442282101,65.6709920728717,66.4122980922866,181069.283783701,0.0,1.0
2017-11-30,76.4,77.0,75.65,76.75,84961,66.6303292744675,67.1536041117015,65.9762357279249,66.9355729295207,97418.4049618277,0.0,1.0
2017-12-01,76.75,76.9,75.25,76.35,133368,66.9355729295207,67.0663916388292,65.6273858364356,66.5867230380313,152923.080389226,0.0,1.0
2017-12-04,77.15,77.55,75.875,77.55,94037,67.28442282101,67.6332727124994,66.1724637918877,67.6332727124994,107825.173284159,0.0,1.0
2017-12-05,75.55,77.895,75.0,77.0,91317,65.8890232550526,67.934155743909,65.4093546542547,67.1536041117015,104706.353337404,0.0,1.0
2017-12-06,74.0,75.45,73.25,75.35,187688,64.5372299255313,65.8018107821803,63.8831363789888,65.7145983093079,215207.749325873,0.0,1.0
2017-12-07,72.4,74.95,72.1,74.05,119982,63.1418303595739,65.3657484178186,62.8801929409569,64.5808361619675,137574.358401267,0.0,1.0
2017-12-08,71.9,72.8,71.6,72.8,79863,62.7057679952122,63.4906802510633,62.4441305765952,63.4906802510633,91572.9108116248,0.0,1.0
2017-12-11,71.05,73.45,70.0,72.15,148619,61.9644619757973,64.0575613247335,61.0487310106377,62.9237991773931,170410.257965677,0.0,1.0
2017-12-12,73.15,73.7,71.65,71.65,215731,63.7959239061164,64.2755925069143,62.4877368130314,62.4877368130314,247362.553651912,0.0,1.0
2017-12-13,75.45,76.25,73.0,73.15,296752,65.8018107821803,66.499510565159,63.6651051968079,63.7959239061164,340263.256190867,0.0,1.0
2017-12-14,74.45,75.95,73.7,75.6,227846,64.9296860534569,66.237873146542,64.2755925069143,65.9326294914888,261253.915289752,0.0,1.0
2017-12-15,75.1,75.5,73.13,74.4,235470,65.4965671271271,65.8454170186164,63.778481411542,64.8860798170207,269995.784140506,0.0,1.0
2017-12-18,75.45,76.75,75.05,75.75,213176,65.8018107821803,66.9355729295207,65.4529608906909,66.0634482007973,244432.926826927,0.0,1.0
2017-12-19,77.4,82.55,75.7,76.8,740809,67.5024540031909,71.9938963561164,66.0198419643611,66.9791791659568,849430.105123135,0.0,1.0
2017-12-20,79.25,83.0,77.95,80.15,381535,69.1158847513292,72.3863524840419,67.9821226039888,69.9007970071802,437477.56190618,0.0,1.0
2017-12-21,78.6,79.5,78.55,78.8,152652,68.549003677659,69.33391593351,68.5053974412228,68.7234286234036,175034.596511728,0.0,1.0
2017-12-22,78.7,79.45,77.7,78.3,158555,68.6362161505313,69.2903096970739,67.7640914218079,68.2873662590419,181803.123771173,0.0,1.0
2017-12-26,79.15,80.0,78.55,78.65,208458,69.0286722784568,69.7699782978717,68.5053974412228,68.5926099140951,239023.150169286,0.0,1.0
2017-12-27,78.75,79.9,78.4,79.0,447978,68.6798223869675,69.6827658249994,68.3745787319143,68.8978535691483,513662.76548051,0.0,1.0
2017-12-28,84.25,84.7,78.15,78.7,351117,73.4765083949462,73.8689645228717,68.1565475497334,68.6362161505313,402599.523251634,0.0,1.0
2017-12-29,84.4,84.95,83.35,84.4,202864,73.6073271042547,74.0869957050525,72.6915961390951,73.6073271042547,232608.930028792,0.0,1.0
2018-01-02,85.9,87.05,84.2,84.4,213761,74.9155141973398,75.9184576353717,73.43290215851,73.6073271042547,245103.702440476,0.0,1.0
2018-01-03,85.1,86.55,83.7,85.45,184640,74.217814414361,75.4823952710099,72.9968397941483,74.5230580694142,211712.83638554,0.0,1.0
2018-01-04,86.5,86.65,84.55,85.05,152615,75.4387890345738,75.5696077438823,73.7381458135632,74.1742081779249,174992.171387452,0.0,1.0
2018-01-05,86.45,86.9,85.7,86.6,161082,75.3951827981376,75.7876389260632,74.7410892515951,75.5260015074461,184700.645096705,0.0,1.0
2018-01-08,87.5,88.1,86.25,86.5,210626,76.3109137632972,76.8341886005312,75.2207578523929,75.4387890345738,241509.033126846,0.0,1.0
2018-01-09,88.7,89.55,87.55,87.7,202771,77.3574634377653,78.0987694571801,76.3545199997334,76.4853387090419,232502.293905613,0.0,1.0
2018-01-10,87.35,88.65,85.65,88.65,253396,76.1800950539887,77.3138572013291,74.6974830151589,77.3138572013291,290550.183539592,0.0,1.0
2018-01-11,86.9,88.4,86.35,87.4,419462,75.7876389260632,77.0958260191482,75.3079703252653,76.2237012904249,480965.607538732,0.0,1.0
2018-01-12,88.5,88.9,86.85,87.2,260648,77.1830384920206,77.53188838351,75.744032689627,76.0492763446802,298865.507897629,0.0,1.0
2018-01-16,88.15,89.8,88.1,89.35,307708,76.8777948369674,78.316800639361,76.8341886005312,77.9243445114355,352825.679476396,0.0,1.0
2018-01-17,89.4,90.85,88.35,88.75,548820,77.9679507478716,79.2325316045206,77.0522197827121,77.4010696742014,629290.721756457,0.0,1.0
2018-01-18,88.1,89.6,87.6,89.6,144238,76.8341886005312,78.1423756936163,76.3981262361695,78.1423756936163,165386.893926438,0.0,1.0
2018-01-19,88.6,89.1,87.85,88.05,152823,77.2702509648929,77.7063133292546,76.6161574183504,76.790582364095,175230.669383381,0.0,1.0
2018-01-22,87.95,89.0,87.65,89.0,170804,76.7033698912227,77.6191008563823,76.4417324726057,77.6191008563823,195848.13315639,0.0,1.0
2018-01-23,87.25,89.05,85.55,87.7,592425,76.0928825811163,77.6627070928185,74.6102705422866,76.4853387090419,679289.304027858,0.0,1.0
2018-01-24,86.7,87.4,85.98,87.4,398266,75.6132139803185,76.2237012904249,74.9852841756376,76.2237012904249,456661.744453658,0.0,1.0
2018-01-25,87.1,87.65,86.7,86.9,188713,75.9620638718078,76.4417324726057,75.6132139803185,75.7876389260632,216383.039930808,0.0,1.0
2018-01-26,87.05,87.3,86.28,87.3,102325,75.9184576353717,76.1364888175525,75.2469215942546,76.1364888175525,117328.401121915,0.0,1.0
2018-01-29,87.1,87.5,86.75,87.0,79745,75.9620638718078,76.3109137632972,75.6568202167546,75.8748513989355,91437.6090639347,0.0,1.0
2018-01-30,87.0,87.52,86.4,86.6,88540,75.8748513989355,76.3283562578716,75.3515765617014,75.5260015074461,101522.175766766,0.0,1.0
2018-01-31,87.0,87.8,86.35,87.35,211970,75.8748513989355,76.5725511819142,75.3079703252653,76.1800950539887,243050.097100536,0.0,1.0
2018-02-01,86.9,87.25,86.35,86.95,98751,75.7876389260632,76.0928825811163,75.3079703252653,75.8312451624993,113230.363441879,0.0,1.0
2018-02-02,86.0,86.75,85.5,86.75,110642,75.0027266702121,75.6568202167546,74.5666643058504,75.6568202167546,126864.881084104,0.0,1.0
2018-02-05,83.65,86.15,83.65,85.6,127702,72.9532335577121,75.1335453795206,72.9532335577121,74.6538767787227,146426.303250142,0.0,1.0
2018-02-06,83.75,84.65,80.56,82.9,152616,73.0404460305844,73.8253582864355,70.2583681459568,72.2991400111696,174993.318012433,0.0,1.0
2018-02-07,84.7,84.9,82.65,83.3,91671,73.8689645228717,74.0433894686164,72.0811088289887,72.6479899026589,105112.258580475,0.0,1.0
2018-02-08,83.85,85.5,83.8,84.6,111497,73.1276585034568,74.5666643058504,73.0840522670206,73.7817520499993,127845.245442367,0.0,1.0
2018-02-09,83.85,85.5,83.6,84.65,139213,73.1276585034568,74.5666643058504,72.9096273212759,73.8253582864355,159625.103399806,0.0,1.0
2018-02-12,84.75,85.4,83.63,84.15,168499,73.9125707593078,74.4794518329781,72.9357910631376,73.3892959220738,193205.162576512,0.0,1.0
2018-02-13,86.5,86.9,83.9,84.55,100623,75.4387890345738,75.7876389260632,73.171264739893,73.7381458135632,115376.845405233,0.0,1.0
2018-02-14,88.25,88.6,86.15,86.3,91619,76.9650073098397,77.2702509648929,75.1335453795206,75.2643640888291,105052.634081493,0.0,1.0
2018-02-15,89.25,89.95,86.84,88.3,133761,77.8371320385631,78.4476193486695,75.7353114423397,77.0086135462759,153373.704006533,0.0,1.0
2018-02-16,88.95,89.8,86.59,88.9,103812,77.5754946199461,78.316800639361,75.5172802601589,77.53188838351,119033.432467806,0.0,1.0
2018-02-20,87.35,88.85,87.1,88.65,127468,76.1800950539887,77.4882821470738,75.9620638718078,77.3138572013291,146157.993004723,0.0,1.0
2018-02-21,87.15,89.45,87.0,87.3,79027,76.005670108244,78.0115569843078,75.8748513989355,76.1364888175525,90614.33232799,0.0,1.0
2018-02-22,86.075,87.55,86.0,87.0,125416,75.0681360248663,76.3545199997334,75.0027266702121,75.8748513989355,143805.118544892,0.0,1.0
2018-02-23,86.6,87.0,85.85,86.65,74770,75.5260015074461,75.8748513989355,74.8719079609036,75.5696077438823,85733.1497863239,0.0,1.0
2018-02-26,88.1,88.2,86.3,86.65,328729,76.8341886005312,76.9214010734036,75.2643640888291,75.5696077438823,376928.883189895,0.0,1.0
2018-02-27,87.1,88.75,87.1,88.4,146179,75.9620638718078,77.4010696742014,75.9620638718078,77.0958260191482,167612.493013442,0.0,1.0
2018-02-28,85.35,87.8,85.35,87.4,91841,74.4358455965419,76.5725511819142,74.4358455965419,76.2237012904249,105307.184827147,0.0,1.0
2018-03-01,84.15,86.1,83.75,85.0,136084,73.3892959220738,75.0899391430844,73.0404460305844,74.1306019414887,156037.313836059,0.0,1.0
2018-03-02,84.2,85.5,83.5,83.5,115686,73.43290215851,74.5666643058504,72.8224148484036,72.8224148484036,132648.457485364,0.0,1.0
2018-03-05,82.75,84.35,82.65,84.05,197544,72.1683213018611,73.5637208678185,72.0811088289887,73.3020834492015,226508.885132935,0.0,1.0
2018-03-06,84.75,85.05,81.6,82.9,195348,73.9125707593078,74.1742081779249,71.1653778638291,72.2991400111696,223990.896675924,0.0,1.0
2018-03-07,84.35,84.6,79.8,84.45,259346,73.5637208678185,73.7817520499993,69.595553352127,73.6509333406908,297372.602173117,0.0,1.0
2018-03-08,87.2,88.9,85.6,85.6,112241,76.0492763446802,77.53188838351,74.6538767787227,74.6538767787227,128698.334427802,0.0,1.0
2018-03-09,88.0,88.15,86.1,87.3,134269,76.7469761276589,76.8777948369674,75.0899391430844,76.1364888175525,153956.189496588,0.0,1.0
2018-03-12,90.35,90.95,88.2,88.2,159650,78.7964692401589,79.3197440773929,76.9214010734036,76.9214010734036,183058.678124737,0.0,1.0
2018-03-13,90.8,92.15,90.23,90.85,151887,79.1889253680844,80.366293751861,78.6918142727121,79.2325316045206,174157.428401704,0.0,1.0
2018-03-14,94.0,94.05,90.35,90.85,241976,81.9797244999993,82.0233307364354,78.7964692401589,79.2325316045206,277455.726263147,0.0,1.0
2018-03-15,92.05,95.75,91.4,94.2,141574,80.2790812789886,83.5059427752652,79.7122002053184,82.1541494457439,162332.284978588,0.0,1.0
2018-03-16,91.25,91.9,90.3,91.9,241427,79.5813814960099,80.1482625696801,78.7528630037227,80.1482625696801,276826.229148894,0.0,1.0
2018-03-19,89.95,91.05,89.25,90.75,148694,78.4476193486695,79.4069565502652,77.8371320385631,79.1453191316482,170496.254839209,0.0,1.0
2018-03-20,90.95,91.55,89.9,90.3,112547,79.3197440773929,79.8430189146269,78.4040131122333,78.7528630037227,129049.201671812,0.0,1.0
2018-03-21,90.3,92.5,90.2,91.3,154033,78.7528630037227,80.6715374069142,78.6656505308504,79.6249877324461,176618.085609694,0.0,1.0
2018-03-22,89.25,91.7,89.15,89.85,114662,77.8371320385631,79.9738376239355,77.7499195656908,78.3604068757972,131474.31350541,0.0,1.0
2018-03-23,88.4,91.34,88.35,89.25,135474,77.0958260191482,79.659872721595,77.0522197827121,77.8371320385631,155337.872598,0.0,1.0
2018-03-26,89.8,90.05,88.6,89.05,97723,78.316800639361,78.5348318215418,77.2702509648929,77.6627070928185,112051.632962002,0.0,1.0
2018-03-27,90.75,91.4,89.45,90.2,144809,79.1453191316482,79.7122002053184,78.0115569843078,78.6656505308504,166041.61679026,0.0,1.0
2018-03-28,91.25,91.55,89.45,90.55,147258,79.5813814960099,79.8430189146269,78.0115569843078,78.9708941859035,168849.70136732,0.0,1.0
2018-03-29,92.2,92.75,91.26,91.65,157365,80.4098999882972,80.889568589095,79.5901027432972,79.9302313874993,180438.640044468,0.0,1.0
2018-04-02,93.0,94.0,90.9,92.25,387205,81.1075997712759,81.9797244999993,79.2761378409567,80.4535062247333,443978.925545185,0.0,1.0
2018-04-03,96.3,97.05,93.05,93.4,378148,83.9856113760631,84.6397049226056,81.151206007712,81.4564496627652,433593.943097483,0.0,1.0
2018-04-04,96.1,97.2,93.32,95.55,277482,83.8111864303184,84.7705236319141,81.3866796844674,83.3315178295205,318167.792818092,0.0,1.0
2018-04-05,94.0,97.83,93.6,96.25,178083,81.9797244999993,85.3199622110099,81.6308746085099,83.9420051396269,204194.416388898,0.0,1.0
2018-04-06,91.1,95.25,90.5,93.5,225234,79.4505627867014,83.0698804109035,78.9272879494674,81.5436621356376,258258.930840884,0.0,1.0
2018-04-09,91.95,93.0,91.05,91.75,144606,80.1918688061163,81.1075997712759,79.4069565502652,80.0174438603716,165808.851919234,0.0,1.0
2018-04-10,93.5,93.65,91.9,92.55,108754,81.5436621356376,81.6744808449461,80.1482625696801,80.7151436433503,124700.053121063,0.0,1.0
2018-04-11,94.45,94.7,92.05,93.3,87505,82.3721806279248,82.5902118101056,80.2790812789886,81.3692371898929,100335.418912027,0.0,1.0
2018-04-12,95.2,96.0,94.15,94.85,91550,83.0262741744673,83.723973957446,82.1105432093078,82.7210305194141,104973.516957843,0.0,1.0
2018-04-13,95.8,96.1,94.33,95.5,164243,83.5495490117014,83.8111864303184,82.267525660478,83.2879115930844,188325.126659826,0.0,1.0
2018-04-16,97.25,97.5,95.25,96.25,123475,84.8141298683503,85.0321610505311,83.0698804109035,83.9420051396269,141579.519457889,0.0,1.0
2018-04-17,98.5,98.75,96.75,97.65,127742,85.9042857792546,86.1223169614354,84.3780675039886,85.1629797598397,146472.168249359,0.0,1.0
2018-04-18,98.1,98.85,98.05,98.65,109623,85.5554358877652,86.2095294343077,85.511829651329,86.0351044885631,125696.470229051,0.0,1.0
2018-04-19,97.55,98.25,97.25,97.65,103616,85.0757672869673,85.6862545970737,84.8141298683503,85.1629797598397,118808.693971643,0.0,1.0
2018-04-20,95.55,98.35,95.15,97.05,108873,83.3315178295205,85.773467069946,82.9826679380312,84.6397049226056,124836.501493733,0.0,1.0
2018-04-23,94.8,96.15,94.5,95.85,94569,82.677424282978,83.8547926667546,82.415786864361,83.5931552481375,108435.177773744,0.0,1.0
2018-04-24,95.35,95.55,94.5,95.0,71689,83.1570928837758,83.3315178295205,82.415786864361,82.8518492287227,82200.3982216367,0.0,1.0
2018-04-25,96.3,96.6,95.0,95.4,87618,83.9856113760631,84.2472487946801,82.8518492287227,83.200699120212,100464.987534815,0.0,1.0
2018-04-26,97.45,97.9,96.35,96.55,109558,84.988554814095,85.3810109420205,84.0292176124992,84.2036425582439,125621.939605324,0.0,1.0
2018-04-27,96.35,98.2,96.25,97.85,78607,84.0292176124992,85.6426483606375,83.9420051396269,85.3374047055843,90132.7498362119,0.0,1.0
2018-04-30,93.7,96.95,93.2,96.55,154668,81.7180870813823,84.5524924497333,81.2820247170205,84.2036425582439,177346.192472263,0.0,1.0
2018-05-01,92.25,93.95,91.35,93.45,153380,80.4535062247333,81.9361182635631,79.6685939688823,81.5000558992014,175869.339497477,0.0,1.0
2018-05-02,93.4,94.6,92.15,92.2,196003,81.4564496627652,82.5029993372333,80.366293751861,80.4098999882972,224741.936038101,0.0,1.0
2018-05-03,91.85,93.4,91.8,93.35,75543,80.104656333244,81.4564496627652,80.0610500968078,81.412843426329,86619.4908961918,0.0,1.0
2018-05-04,93.95,95.05,91.75,91.75,103322,81.9361182635631,82.8954554651588,80.0174438603716,80.0174438603716,118471.586227398,0.0,1.0
2018-05-07,94.55,94.95,93.98,94.25,75555,82.4593931007971,82.8082429922865,81.9622820054248,82.1977556821801,86633.2503959569,0.0,1.0
2018-05-08,94.45,94.85,93.7,94.35,84289,82.3721806279248,82.7210305194141,81.7180870813823,82.2849681550524,96647.8729749826,0.0,1.0
2018-05-09,95.05,95.6,94.6,94.6,124264,82.8954554651588,83.3751240659567,82.5029993372333,82.5029993372333,142484.206567443,0.0,1.0
2018-05-10,94.3,95.55,94.0,95.15,152980,82.2413619186163,83.3315178295205,81.9797244999993,82.9826679380312,175410.689505307,0.0,1.0
2018-05-11,94.0,94.95,93.75,94.65,96339,81.9797244999993,82.8082429922865,81.7616933178184,82.5466055736695,110464.703989095,0.0,1.0
2018-05-14,91.5,94.73,91.1,94.2,133466,79.7994126781908,82.6163755519674,79.4505627867014,82.1541494457439,153035.449637308,0.0,1.0
2018-05-15,93.7,93.98,91.55,91.55,229731,81.7180870813823,81.9622820054248,79.8430189146269,79.8430189146269,263415.303377851,0.0,1.0
2018-05-16,96.65,96.75,93.75,93.75,307589,84.2908550311163,84.3780675039886,81.7616933178184,81.7616933178184,352689.231103725,0.0,1.0
2018-05-17,93.4,97.4,93.2,96.85,117951,81.4564496627652,84.9449485776588,81.2820247170205,84.4652799768609,135245.563066025,0.0,1.0
2018-05-18,93.6,94.66,92.45,93.4,202791,81.6308746085099,82.5553268209567,80.627931170478,81.4564496627652,232525.226405221,0.0,1.0
2018-05-21,97.0,97.0,93.6,93.95,132971,84.5960986861695,84.5960986861695,81.6308746085099,81.9361182635631,152467.870271998,0.0,1.0
2018-05-22,93.25,97.45,93.2,97.1,117838,81.3256309534567,84.988554814095,81.2820247170205,84.6833111590418,135115.994443237,0.0,1.0
2018-05-23,94.05,94.28,92.95,93.0,147205,82.0233307364354,82.2239194240418,81.0639935348397,81.1075997712759,168788.930243357,0.0,1.0
2018-05-24,87.95,93.6,86.4,93.55,496406,76.7033698912227,81.6308746085099,75.3515765617014,81.5872683720737,569191.520032498,0.0,1.0
2018-05-25,88.1,89.05,87.65,88.1,161187,76.8341886005312,77.6627070928185,76.4417324726057,76.8341886005312,184821.040719649,0.0,1.0
2018-05-29,89.35,90.3,87.6,88.1,213197,77.9243445114355,78.7528630037227,76.3981262361695,76.8341886005312,244457.005951516,0.0,1.0
2018-05-30,89.0,90.95,88.75,89.6,199070,77.6191008563823,79.3197440773929,77.4010696742014,78.1423756936163,228258.634853062,0.0,1.0
2018-05-31,88.0,89.05,87.55,89.05,158487,76.7469761276589,77.6627070928185,76.3545199997334,77.6627070928185,181725.153272504,0.0,1.0
2018-06-01,89.5,89.8,87.5,88.8,212472,78.055163220744,78.316800639361,76.3109137632972,77.4446759106376,243625.702840709,0.0,1.0
2018-06-04,88.6,90.35,88.05,89.7,190061,77.2702509648929,78.7964692401589,76.790582364095,78.2295881664887,217928.69040442,0.0,1.0
2018-06-05,89.5,91.7,86.8,91.7,270041,78.055163220744,79.9738376239355,75.7004264531908,79.9738376239355,309635.756338754,0.0,1.0
2018-06-06,88.65,89.15,83.0,89.15,293434,77.3138572013291,77.7499195656908,72.3863524840419,77.7499195656908,336458.75450582,0.0,1.0
2018-06-07,84.0,88.2,83.05,88.2,464038,73.2584772127653,76.9214010734036,72.4299587204781,76.9214010734036,532077.562666125,0.0,1.0
2018-06-08,85.1,85.1,83.55,83.95,234845,74.217814414361,74.217814414361,72.8660210848398,73.2148709763291,269279.143527741,0.0,1.0
2018-06-11,83.85,85.45,83.75,85.1,221240,73.1276585034568,74.5230580694142,73.0404460305844,74.217814414361,253679.310669069,0.0,1.0
2018-06-12,84.9,85.25,83.45,83.75,277569,74.0433894686164,74.3486331236695,72.7788086119674,73.0404460305844,318267.549191388,0.0,1.0
2018-06-13,88.25,88.35,84.85,84.85,178381,76.9650073098397,77.0522197827121,73.9997832321802,73.9997832321802,204536.110633065,0.0,1.0
2018-06-14,91.45,91.7,88.25,88.25,224313,79.7558064417546,79.9738376239355,76.9650073098397,76.9650073098397,257202.889233913,0.0,1.0
2018-06-15,91.6,91.8,90.0,90.85,181238,79.8866251510631,80.0610500968078,78.4912255851057,79.2325316045206,207812.018202137,0.0,1.0
2018-06-18,91.3,91.75,90.3,91.15,76444,79.6249877324461,80.0174438603716,78.7528630037227,79.4941690231376,87652.6000035541,0.0,1.0
2018-06-19,92.5,92.8,90.25,90.55,133929,80.6715374069142,80.9331748255312,78.7092567672865,78.9708941859035,153566.337003244,0.0,1.0
2018-06-20,94.5,95.45,92.59,92.95,111065,82.415786864361,83.2443053566482,80.7500286324993,81.0639935348397,127349.903450823,0.0,1.0
2018-06-21,93.45,94.85,93.1,94.65,137010,81.5000558992014,82.7210305194141,81.1948122441482,82.5466055736695,157099.088567931,0.0,1.0
2018-06-22,95.0,95.2,93.2,93.55,140124,82.8518492287227,83.0262741744673,81.2820247170205,81.5872683720737,160669.678756973,0.0,1.0
2018-06-25,96.3,96.65,94.47,94.5,140157,83.9856113760631,84.2908550311163,82.3896231224993,82.415786864361,160707.517381327,0.0,1.0
2018-06-26,95.55,96.9,95.2,96.45,129964,83.3315178295205,84.5088862132971,83.0262741744673,84.1164300853716,149019.968955862,0.0,1.0
2018-06-27,93.7,95.75,92.5,95.75,150532,81.7180870813823,83.5059427752652,80.6715374069142,83.5059427752652,172603.751553229,0.0,1.0
2018-06-28,95.1,95.9,93.25,93.75,108199,82.939061701595,83.6367614845737,81.3256309534567,81.7616933178184,124063.676256927,0.0,1.0
2018-06-29,96.15,96.55,94.4,95.5,169690,83.8547926667546,84.2036425582439,82.3285743914886,83.2879115930844,194570.792928197,0.0,1.0
2018-07-02,97.1,97.2,94.38,95.45,168450,84.6833111590418,84.7705236319141,82.3111318969141,83.2443053566482,193148.977952471,0.0,1.0
2018-07-03,96.85,97.25,95.5,97.05,53484,84.4652799768609,84.8141298683503,83.2879115930844,84.6397049226056,61326.0904530125,0.0,1.0
2018-07-05,97.85,97.95,96.45,97.3,90088,85.3374047055843,85.4246171784567,84.1164300853716,84.8577361047865,103297.151236463,0.0,1.0
2018-07-06,97.8,99.0,97.3,97.85,98865,85.2937984691482,86.3403481436162,84.8577361047865,85.3374047055843,113361.078689647,0.0,1.0
2018-07-09,96.3,98.4,95.6,98.2,134971,83.9856113760631,85.8170733063822,83.3751240659567,85.6426483606375,154761.120232846,0.0,1.0
2018-07-10,95.55,96.5,94.98,96.45,82929,83.3315178295205,84.1600363218078,82.8344067341482,84.1164300853716,95088.4630016056,0.0,1.0
2018-07-11,95.9,96.4,95.45,95.5,69849,83.6367614845737,84.0728238489354,83.2443053566482,83.2879115930844,80090.608257656,0.0,1.0
2018-07-12,95.25,96.45,94.45,96.1,77593,83.0698804109035,84.1164300853716,82.3721806279248,83.8111864303184,88970.0721060616,0.0,1.0
2018-07-13,95.2,96.55,95.0,95.4,53370,83.0262741744673,84.2036425582439,82.8518492287227,83.200699120212,61195.3752052442,0.0,1.0
2018-07-16,94.6,95.4,93.8,95.25,64327,82.5029993372333,83.200699120212,81.8052995542546,83.0698804109035,73758.945115753,0.0,1.0
2018-07-17,95.75,96.15,94.1,94.4,52026,83.5059427752652,83.8547926667546,82.0669369728716,82.3285743914886,59654.3112315539,0.0,1.0
2018-07-18,94.5,95.5,93.9,95.45,193244,82.415786864361,83.2879115930844,81.8925120271269,83.2443053566482,221578.397717111,0.0,1.0
2018-07-19,94.15,95.5,93.65,94.3,197638,82.1105432093078,83.2879115930844,81.6744808449461,82.2413619186163,226616.667881095,0.0,1.0
2018-07-20,94.05,95.05,93.8,94.0,91388,82.0233307364354,82.8954554651588,81.8052995542546,81.9797244999993,104787.763711015,0.0,1.0
2018-07-23,94.95,95.15,93.11,94.0,200064,82.8082429922865,82.9826679380312,81.2035334914354,81.9797244999993,229398.380083604,0.0,1.0
2018-07-24,94.3,95.65,93.05,95.45,114408,82.2413619186163,83.4187303023929,81.151206007712,83.2443053566482,131183.070760382,0.0,1.0
2018-07-25,92.85,94.6,91.55,94.15,106947,80.9767810619673,82.5029993372333,79.8430189146269,82.1105432093078,122628.101781436,0.0,1.0
2018-07-26,92.95,94.95,92.05,92.8,106302,81.0639935348397,82.8082429922865,80.2790812789886,80.9331748255312,121888.528669062,0.0,1.0
2018-07-27,92.25,93.6,91.35,93.1,83567,80.4535062247333,81.6308746085099,79.6685939688823,81.1948122441482,95820.0097391163,0.0,1.0
2018-07-30,92.5,93.25,91.25,92.15,60506,80.6715374069142,81.3256309534567,79.5813814960099,80.366293751861,69377.6910655518,0.0,1.0
2018-07-31,92.5,93.4,91.4,92.75,70836,80.6715374069142,81.4564496627652,79.7122002053184,80.889568589095,81222.3271133347,0.0,1.0
2018-08-01,92.7,93.0,92.05,92.65,72862,80.8459623526588,81.1075997712759,80.2790812789886,80.8023561162227,83545.3893236744,0.0,1.0
2018-08-02,93.75,93.9,92.45,92.45,35420,81.7616933178184,81.8925120271269,80.627931170478,80.627931170478,40613.4568066282,0.0,1.0
2018-08-03,94.75,95.0,93.65,93.85,61189,82.6338180465418,82.8518492287227,81.6744808449461,81.8489057906908,70160.8359271816,0.0,1.0
2018-08-06,95.7,96.0,94.65,94.75,49529,83.462336538829,83.723973957446,82.5466055736695,82.6338180465418,56791.1886554345,0.0,1.0
2018-08-07,93.85,95.45,93.45,95.35,104977,81.8489057906908,83.2443053566482,81.5000558992014,83.1570928837758,120369.25057,0.0,1.0
2018-08-08,94.7,96.0,93.13,93.3,154894,82.5902118101056,83.723973957446,81.2209759860099,81.3692371898929,177605.329717839,0.0,1.0
2018-08-09,96.45,97.08,94.45,94.45,85780,84.1164300853716,84.6658686644673,82.3721806279248,82.3721806279248,98357.4908207952,0.0,1.0
2018-08-10,98.0,98.7,95.75,95.85,155011,85.4682234148928,86.0787107249992,83.5059427752652,83.5931552481375,177739.484840549,0.0,1.0
2018-08-13,98.25,98.75,96.9,97.6,165719,85.6862545970737,86.1223169614354,84.5088862132971,85.1193735234035,190017.545130932,0.0,1.0
2018-08-14,101.9,102.25,97.98,98.2,260918,88.8695098569141,89.1747535119673,85.4507809203184,85.6426483606375,299175.096642344,0.0,1.0
2018-08-15,100.9,102.8,100.45,101.7,215843,87.9973851281907,89.6544221127651,87.6049290002652,88.6950849111694,247490.975649719,0.0,1.0
2018-08-16,100.0,102.2,98.75,100.95,187768,87.2124728723396,89.1311472755311,86.1223169614354,88.0409913646269,215299.479324307,0.0,1.0
2018-08-17,100.83,101.0,98.45,99.7,277634,87.9363363971801,88.084597601063,85.8606795428184,86.9508354537226,318342.079815116,0.0,1.0
2018-08-20,101.2,101.85,100.8,101.0,108469,88.2590225468077,88.8259036204779,87.9101726553183,88.084597601063,124373.265001642,0.0,1.0
2018-08-21,101.8,102.1,99.91,101.55,112279,88.7822973840418,89.0439348026588,87.1339816467545,88.5642662018609,128741.906177058,0.0,1.0
2018-08-22,104.65,104.95,101.28,101.55,119996,91.2678528609034,91.5294902795205,88.3287925251056,88.5642662018609,137590.411150993,0.0,1.0
2018-08-23,104.7,105.55,103.85,104.5,106852,91.3114590973396,92.0527651167545,90.5701530779247,91.1370341515949,122519.172408296,0.0,1.0
2018-08-24,105.5,106.0,104.6,104.8,93026,92.0091588803183,92.44522124468,91.2242466244673,91.3986715702119,106665.93542895,0.0,1.0
2018-08-27,105.95,107.53,105.6,106.45,88098,92.4016150082439,93.7795720796268,92.0963713531906,92.8376773726056,101015.367525419,0.0,1.0
2018-08-28,102.7,105.75,102.7,105.15,84158,89.5672096398928,92.2271900624992,89.5672096398928,91.7039152252651,96497.6651025471,0.0,1.0
2018-08-29,103.85,104.1,102.5,102.65,68832,90.5701530779247,90.7881842601056,89.3927846941481,89.5236034034566,78924.4906525645,0.0,1.0
2018-08-30,103.7,104.2,102.6,103.85,50818,90.4393343686162,90.8753967329779,89.4799971670205,90.5701530779247,58269.1882552014,0.0,1.0
2018-08-31,105.85,106.15,103.01,103.8,107568,92.3144025353715,92.5760399539885,89.8375683057971,90.5265468414885,123340.15589428,0.0,1.0
2018-09-04,104.05,104.85,100.85,103.85,155489,90.7445780236694,91.4422778066481,87.9537788917545,90.5701530779247,178287.571581192,0.0,1.0
2018-09-05,102.05,103.85,97.85,99.95,289558,89.0003285662226,90.5701530779247,85.3374047055843,87.1688666359035,332014.436081695,0.0,1.0
2018-09-06,104.15,105.55,101.5,102.35,189539,90.8317904965417,92.0527651167545,88.5206599654247,89.2619659848396,217330.152164639,0.0,1.0
2018-09-07,107.1,107.6,104.2,104.7,279444,93.4045584462757,93.8406208106374,90.8753967329779,91.3114590973396,320417.471029684,0.0,1.0
2018-09-10,107.15,108.0,106.7,107.5,131514,93.4481646827119,94.1894707021268,93.0557085547864,93.7534083377651,150797.23767552,0.0,1.0
2018-09-11,101.6,107.85,101.2,106.95,416190,88.6078724382971,94.0586519928183,88.2590225468077,93.2737397369672,477213.850602783,0.0,1.0
2018-09-12,100.0,101.28,98.3,100.75,255784,87.2124728723396,88.3287925251056,85.7298608335099,87.8665664188822,293288.323992846,0.0,1.0
2018-09-13,101.7,101.8,99.4,100.1,102062,88.6950849111694,88.7822973840418,86.6891980351056,87.299685345212,117026.838752063,0.0,1.0
2018-09-14,102.05,103.35,101.2,101.6,143482,89.0003285662226,90.134090713563,88.2590225468077,88.6078724382971,164520.045441237,0.0,1.0
2018-09-17,101.35,101.85,100.0,101.75,117204,88.3898412561162,88.8259036204779,87.2124728723396,88.7386911476056,134389.034205648,0.0,1.0
2018-09-18,104.75,104.85,101.4,101.4,169498,91.3550653337758,91.4422778066481,88.4334474925524,88.4334474925524,194350.640931956,0.0,1.0
2018-09-19,104.6,105.55,103.15,105.15,189935,91.2242466244673,92.0527651167545,89.9596657678184,91.7039152252651,217784.215656887,0.0,1.0
2018-09-20,103.85,105.45,103.25,104.7,231758,90.5701530779247,91.9655526438821,90.0468782406907,91.3114590973396,265739.512213172,0.0,1.0
2018-09-21,100.6,104.0,100.55,104.0,290940,87.7357477095737,90.7009717872332,87.6921414731375,90.7009717872332,333599.071804642,0.0,1.0
2018-09-24,99.2,100.8,98.75,100.6,102719,86.5147730893609,87.9101726553183,86.1223169614354,87.7357477095737,117780.171364202,0.0,1.0
2018-09-25,96.1,98.9,95.85,98.45,189270,83.8111864303184,86.2531356707439,83.5931552481375,85.8606795428184,217021.710044905,0.0,1.0
2018-09-26,95.5,96.65,95.4,96.3,128814,83.2879115930844,84.2908550311163,83.200699120212,83.9856113760631,147701.350228374,0.0,1.0
2018-09-27,96.05,97.0,95.15,95.55,88909,83.7675801938822,84.5960986861695,82.9826679380312,83.3315178295205,101945.280384543,0.0,1.0
2018-09-28,96.6,97.3,96.25,96.25,119376,84.2472487946801,84.8577361047865,83.9420051396269,83.9420051396269,136879.50366313,0.0,1.0
2018-10-01,96.41,98.77,96.38,97.0,129152,84.0815450962226,86.1397594560099,84.0553813543609,84.5960986861695,148088.909471757,0.0,1.0
2018-10-02,97.57,97.61,96.02,96.63,108460,85.0932097815418,85.1280947706907,83.7414164520205,84.2734125365418,124362.945376818,0.0,1.0
2018-10-03,99.64,100.41,97.82,97.82,155869,86.8985079699992,87.5700440111162,85.3112409637226,85.3112409637226,178723.289073753,0.0,1.0
2018-10-04,98.06,99.68,97.28,98.88,118878,85.5205508986162,86.9333929591482,84.840293610212,86.2356931761694,136308.484422878,0.0,1.0
2018-10-05,97.28,99.52,96.71,98.31,94643,84.840293610212,86.7938530025524,84.3431825148397,85.7385820807971,108520.028022296,0.0,1.0
2018-10-08,98.62,99.26,97.16,97.41,64520,86.0089407467014,86.5671005730843,84.7356386427652,84.953669824946,73980.2437369749,0.0,1.0
2018-10-09,98.63,99.67,98.0,98.71,89604,86.0176619939886,86.9246717118609,85.4682234148928,86.0874319722865,102742.184745938,0.0,1.0
2018-10-10,95.94,98.93,95.78,98.62,77264,83.6716464737226,86.2792994126056,83.5321065171269,86.0089407467014,88592.8324875021,0.0,1.0
2018-10-11,93.78,97.21,93.58,96.0,81594,81.7878570596801,84.7792448792014,81.6134321139354,83.723973957446,93557.7186527392,0.0,1.0
2018-10-12,93.35,95.41,92.32,94.79,127373,81.412843426329,83.2094203674992,80.5145549557439,82.6687030356908,146049.063631583,0.0,1.0
2018-10-15,94.59,95.0,92.31,93.38,134505,82.4942780899461,82.8518492287227,80.5058337084567,81.4390071681908,154226.792991969,0.0,1.0
2018-10-16,98.39,98.85,94.04,94.96,295586,85.808352059095,86.2095294343077,82.0146094891482,82.8169642395737,338926.291463693,0.0,1.0
2018-10-17,99.32,100.14,97.12,98.09,163685,86.6194280568077,87.3345703343609,84.7007536536163,85.546714640478,187685.309920749,0.0,1.0
2018-10-18,96.98,99.35,95.45,98.92,88139,84.578656191595,86.6455917986694,83.2443053566482,86.2705781653184,101062.379149616,0.0,1.0
2018-10-19,96.54,98.82,95.69,96.57,71085,84.1949213109567,86.183365692446,83.4536152915418,84.2210850528184,81507.8367334604,0.0,1.0
2018-10-22,96.88,97.98,94.9,96.72,69818,84.4914437187226,85.4507809203184,82.7646367558503,84.3519037621269,80055.0628832628,0.0,1.0
2018-10-23,98.17,98.95,95.4,96.04,96082,85.6164846187758,86.2967419071801,83.200699120212,83.758858946595,110170.021369126,0.0,1.0
2018-10-24,97.77,101.0,97.03,98.42,146868,85.2676347272865,88.084597601063,84.6222624280311,85.8345158009567,168402.517624954,0.0,1.0
2018-10-25,99.08,99.74,96.87,98.39,147560,86.4101181219141,86.9857204428716,84.4827224714354,85.808352059095,169195.982111408,0.0,1.0
2018-10-26,97.76,99.22,96.97,98.24,63155,85.2589134799992,86.5322155839354,84.5699349443077,85.6775333497865,72415.1006386958,0.0,1.0
2018-10-29,100.32,101.0,98.45,98.55,143881,87.4915527855311,88.084597601063,85.8606795428184,85.9478920156907,164977.548808427,0.0,1.0
2018-10-30,99.71,101.31,99.45,100.81,134633,86.9595567010098,88.3549562669673,86.7328042715418,87.9188939026056,154373.560989463,0.0,1.0
2018-10-31,97.0,100.2,94.26,100.2,102026,84.5960986861695,87.3868978180843,82.2064769294673,87.3868978180843,116985.560252768,0.0,1.0
2018-11-01,97.85,99.97,97.01,97.2,119912,85.3374047055843,87.1863091304779,84.6048199334567,84.7705236319141,137494.094652637,0.0,1.0
2018-11-02,98.51,99.03,97.02,98.0,89284,85.9130070265418,86.3665118854779,84.6135411807439,85.4682234148928,102375.264752202,0.0,1.0
2018-11-05,99.25,99.87,98.24,98.6,51016,86.5583793257971,87.0990966576056,85.6775333497865,85.9914982521269,58496.2200013254,0.0,1.0
2018-11-06,99.73,100.11,98.68,98.76,71047,86.9769991955843,87.3084065924992,86.0612682304248,86.1310382087226,81464.2649842043,0.0,1.0
2018-11-07,99.9,100.97,99.0,99.73,98010,87.1252603994673,88.0584338592013,86.3403481436162,86.9769991955843,112380.714331384,0.0,1.0
2018-11-08,99.01,100.41,96.13,99.9,100269,86.3490693909035,87.5700440111162,83.8373501721801,87.1252603994673,114970.940162163,0.0,1.0
2018-11-09,99.24,100.63,98.56,98.97,106593,86.5496580785099,87.7619114514354,85.956613262978,86.3141844017545,122222.196538366,0.0,1.0
2018-11-12,97.96,99.56,97.2,99.23,83327,85.4333384257439,86.8287379917013,84.7705236319141,86.5409368312226,95544.8197438145,0.0,1.0
2018-11-13,97.97,98.74,96.84,98.29,114058,85.4420596730311,86.1135957141482,84.4565587295737,85.7211395862226,130781.752017233,0.0,1.0
2018-11-14,97.79,99.69,97.49,98.41,117168,85.2850772218609,86.9421142064354,85.0234398032439,85.8257945536694,134347.755706353,0.0,1.0
2018-11-15,96.68,97.58,94.7,96.76,103189,85.1891435017014,85.982174419694,83.4444754821175,85.2596351388563,117107.792259946,1.0,1.0
2018-11-16,96.92,97.58,95.71,96.11,213288,85.4006184131661,85.982174419694,84.3344324011981,84.6868905869727,242057.649512442,0.0,1.0
2018-11-19,96.22,97.56,94.68,96.31,99174,84.7838165880607,85.9645515104053,83.4268525728288,84.8631196798599,112551.22338222,0.0,1.0
2018-11-20,96.5,97.46,95.09,95.92,79393,85.0305373181028,85.8764369639617,83.7881222132476,84.5194729487298,90102.0355938513,0.0,1.0
2018-11-21,96.57,99.11,96.53,96.81,74416,85.0922175006134,87.3303269802816,85.0569716820359,85.3036924120781,84453.7060037035,0.0,1.0
2018-11-23,97.8,99.99,95.7,96.37,50582,86.17602642187,88.1057349889855,84.3256209465538,84.9159884077261,57404.8236545815,0.0,1.0
2018-11-26,98.28,100.04,96.07,98.7,99276,86.5989762447994,88.1497922622073,84.6516447683952,86.9690573398627,112666.981794556,0.0,1.0
2018-11-27,97.55,99.03,97.5,98.15,89775,85.9557400557609,87.2598353431267,85.9116827825391,86.4844273344227,101884.426151399,0.0,1.0
2018-11-28,98.75,99.53,97.59,97.7,103295,87.0131146130845,87.7004080753448,85.9909858743384,86.0879118754264,117228.090217864,0.0,1.0
2018-11-29,99.01,99.49,97.66,98.77,108104,87.2422124338379,87.6651622567674,86.0526660568489,87.0307375223732,122685.758893576,0.0,1.0
2018-11-30,98.28,100.4,97.32,98.69,93778,86.5989762447994,88.4670046294044,85.7530765989406,86.9602458852183,106427.37639238,0.0,1.0
2018-12-03,96.97,99.06,93.39,98.95,269232,85.4446756863879,87.2862697070598,82.2901749237059,87.1893437059718,305547.734019419,0.0,1.0
2018-12-04,96.13,98.65,95.56,96.76,180760,84.7045134962614,86.9250000666409,84.2022605815327,85.2596351388563,205142.06484129,0.0,1.0
2018-12-06,94.86,95.84,93.98,95.49,128742,83.5854587564273,84.4489813115749,82.8100507477234,84.1405803990222,146107.544322845,0.0,1.0
2018-12-07,92.26,95.48,92.07,94.69,206029,81.2944805488929,84.1317689443778,81.12706291065,83.4356640274731,233819.509167881,0.0,1.0
2018-12-10,89.27,91.93,88.18,91.7,252736,78.6598556102284,81.0037025456289,77.6994070539928,80.8010390888086,286826.648040099,0.0,1.0
2018-12-11,90.97,93.13,88.5,89.99,208841,80.1578028997701,82.0610771029525,77.9813736026124,79.2942803446225,237010.809711883,0.0,1.0
2018-12-12,89.82,92.17,89.17,91.87,327752,79.1444856156683,81.2151774570937,78.5717410637848,80.9508338177628,371961.285881072,0.0,1.0
2018-12-13,90.98,92.24,89.35,90.13,182774,80.1666143544145,81.2768576396042,78.7303472473833,79.4176407096436,207427.726041724,0.0,1.0
2018-12-14,85.67,92.24,85.14,90.72,247932,75.4877319382577,81.2768576396042,75.0207248421065,79.937516533661,281374.653796364,0.0,1.0
2018-12-17,84.68,87.985,83.24,86.0,333496,74.6153979284658,77.5275836884277,73.3465484596775,75.7785099415217,378480.073336529,0.0,1.0
2018-12-18,84.73,87.04,83.46,84.65,220190,74.6594552016876,76.6949012245354,73.5404004618535,74.5889635645327,249890.635413829,0.0,1.0
2018-12-19,81.49,85.24,80.955,85.24,198018,71.804543896914,75.1088393885501,71.3331310734406,75.1088393885501,224727.934253942,0.0,1.0
2018-12-20,72.01,76.0,70.03,73.96,707193,63.4512848940579,66.9670552971587,61.706616874474,65.1695185497086,802583.714656487,0.0,1.0
2018-12-21,72.15,72.99,70.58,71.76,566699,63.574645259079,64.3148074492054,62.191246879914,63.2309985279488,643138.98541433,0.0,1.0
2018-12-24,70.57,71.07,67.52,68.38,266876,62.1824354252696,62.6230081574877,59.4949417587389,60.2527268581541,302873.941671742,0.0,1.0
2018-12-26,72.75,72.98,69.68,70.85,382859,64.1033325377407,64.3059959945611,61.3982159619213,62.4291561553118,434501.470475059,0.0,1.0
2018-12-27,72.6,72.67,69.98,71.89,202475,63.9711607180753,64.0328409005858,61.6625596012522,63.3455474383255,229786.122918457,0.0,1.0
2018-12-28,73.12,74.11,72.0,72.79,144743,64.4293563595822,65.3016903693741,63.4424734394135,64.1385783563182,164266.861536418,0.0,1.0
2018-12-31,72.96,73.35,70.92,73.18,185878,64.2883730852724,64.6320198164025,62.4908363378223,64.4822250874483,210950.413413196,0.0,1.0
2019-01-02,71.56,73.11,71.29,72.98,156947,63.0547694350615,64.4205449049378,62.8168601596637,64.3059959945611,178117.015106473,0.0,1.0
2019-01-03,73.25,74.82,70.4,71.5,232129,64.5439052699589,65.9273036491239,62.0326406963154,63.0019007071954,263440.04408909,0.0,1.0
2019-01-04,74.23,75.5,72.21,73.91,311105,65.4074278251065,66.5264825649406,63.6275139869451,65.1254612764868,353068.832056039,0.0,1.0
2019-01-07,76.0,76.23,74.23,74.24,180803,66.9670552971587,67.1697187539791,65.4074278251065,65.4162392797508,205190.864956295,0.0,1.0
2019-01-08,79.28,79.35,76.68,76.78,313921,69.8572124205098,69.9188926030203,67.5662342129754,67.654348759419,356264.672145622,0.0,1.0
2019-01-09,78.96,79.27,77.1,79.07,339770,69.5752458718901,69.8484009658654,67.9363153080386,69.6721718729781,385600.350581573,0.0,1.0
2019-01-10,78.7,80.35,77.67,78.81,173881,69.3461480511367,70.8000380674566,68.4385682227673,69.4430740522247,197335.181326999,0.0,1.0
2019-01-11,78.19,78.87,77.1,78.7,171058,68.8967638642742,69.4959427800909,67.9363153080386,69.3461480511367,194131.397032648,0.0,1.0
2019-01-14,77.57,78.84,76.97,77.63,192323,68.3504536763237,69.4695084161578,67.8217663976619,68.4033224041899,218264.756231862,0.0,1.0
2019-01-15,78.7,78.89,76.97,77.56,121049,69.3461480511367,69.5135656893796,67.8217663976619,68.3416422216793,137376.863282658,0.0,1.0
2019-01-16,81.25,81.32,78.08,78.74,199173,71.5930689854493,71.6547491679598,68.7998378631862,69.3813938697142,226038.728040685,0.0,1.0
2019-01-17,80.98,82.03,80.51,81.24,217112,71.3551597100515,72.2803624477096,70.9410213417664,71.5842575308049,246397.455088638,0.0,1.0
2019-01-18,81.06,82.14,79.9,80.95,190139,71.4256513472064,72.3772884487976,70.4035226084603,71.3287253461184,215786.164344203,0.0,1.0
2019-01-22,81.4,82.79,80.49,81.12,239478,71.7252408051147,72.9500330006812,70.9233984324777,71.4785200750726,271780.324209242,0.0,1.0
2019-01-23,81.65,81.99,78.31,81.68,166811,71.9455271712238,72.2451166291321,69.0025013200066,71.9719615351569,189311.534511178,0.0,1.0
2019-01-24,82.26,82.61,79.86,81.35,108926,72.4830259045299,72.7914268170826,70.3682767898828,71.6811835318929,123618.635510635,0.0,1.0
2019-01-25,82.94,84.05,82.37,82.82,120084,73.0822048203466,74.0602762858709,72.5799519056179,72.9764673646143,136281.697911051,0.0,1.0
2019-01-28,82.17,83.4,82.0,82.45,141873,72.4037228127307,73.4875317339873,72.2539280837765,72.6504435427728,161009.73758148,0.0,1.0
2019-01-29,81.95,83.48,81.8,82.33,195593,72.2098708105547,73.5580233711422,72.0776989908892,72.5447060870405,221975.834744979,0.0,1.0
2019-01-30,79.93,82.55,79.8,81.95,183752,70.4299569723934,72.7385580892165,70.3154080620166,72.2098708105547,208537.644936472,0.0,1.0
2019-01-31,81.36,81.7,79.51,79.9,216738,71.6899949865373,71.9895844444456,70.0598758773301,70.4035226084603,245973.00757674,0.0,1.0
2019-02-01,77.37,81.3,76.8,81.3,265539,68.1742245834364,71.6371262586711,67.6719716687077,71.6371262586711,301356.598561028,0.0,1.0
2019-02-04,79.51,79.94,77.19,77.19,194465,70.0598758773301,70.4387684270377,68.0156183998379,68.0156183998379,220695.682890913,0.0,1.0
2019-02-05,76.96,80.1,76.75,79.53,119137,67.8129549430175,70.5797517013475,67.6279143954859,70.0774987866188,135206.960494561,0.0,1.0
2019-02-06,76.58,76.98,75.78,76.84,165096,67.4781196665318,67.8305778523063,66.7732032949827,67.7072174872852,187365.204342983,0.0,1.0
2019-02-07,77.28,77.75,75.82,76.21,97081,68.0949214916372,68.5090598599222,66.8084491135602,67.1520958446903,110175.906156546,0.0,1.0
2019-02-08,77.7,78.25,76.61,77.0,78085,68.4650025867004,68.9496325921404,67.5045540304648,67.848200761595,88617.6041886045,0.0,1.0
2019-02-11,78.15,78.75,77.4,77.91,102247,68.8615180456968,69.3902053243585,68.2006589473695,68.650043134232,116038.729275434,0.0,1.0
2019-02-12,80.06,80.12,77.78,78.15,125475,70.5445058827701,70.5973746106363,68.5354942238553,68.8615180456968,142399.870468914,0.0,1.0
2019-02-13,79.73,80.51,79.71,80.07,87990,70.2537278795061,70.9410213417664,70.2361049702174,70.5533173374144,99858.6539355229,0.0,1.0
2019-02-14,79.27,80.81,79.13,79.8,101210,69.8484009658654,71.2053649810973,69.7250406008443,70.3154080620166,114861.852083354,0.0,1.0
2019-02-15,80.99,81.32,79.24,79.6,98561,71.3639711646958,71.6547491679598,69.8219666019323,70.1391789691294,111855.53802181,0.0,1.0
2019-02-19,81.84,82.02,79.96,80.68,191809,72.1129448094667,72.2715509930652,70.4563913363264,71.0908160707206,217681.424624602,0.0,1.0
2019-02-20,83.34,83.54,81.33,81.7,188984,73.4346630061211,73.6108920990084,71.6635606226042,71.9895844444456,214475.37055746,0.0,1.0
2019-02-21,83.58,83.78,81.59,83.35,117976,73.6461379175858,73.8223670104731,71.8926584433576,73.4434744607655,133889.357389445,0.0,1.0
2019-02-22,83.35,83.85,82.77,83.49,88658,73.4434744607655,73.8840471929836,72.9324100913924,73.5668348257866,100616.758047683,0.0,1.0
2019-02-25,83.99,84.32,83.3,83.55,128704,74.0074075580047,74.2981855612687,73.3994171875437,73.6197035536528,146064.418639818,0.0,1.0
2019-02-26,83.1,85.25,82.75,84.18,149481,73.2231880946564,75.1176508431945,72.9147871821037,74.1748251962476,169643.953278053,0.0,1.0
2019-02-27,84.43,84.59,82.58,83.05,98209,74.3951115623567,74.5360948366665,72.7649924531495,73.1791308214346,111456.058010612,0.0,1.0
2019-02-28,85.13,85.51,82.61,84.55,85719,75.0119133874621,75.3467486639479,72.7914268170826,74.5008490180891,97281.3269314592,0.0,1.0
2019-03-01,85.58,85.83,84.41,85.37,97622,75.4084288464584,75.6287152125675,74.377488653068,75.2233882989268,110789.879696484,0.0,1.0
2019-03-04,84.84,87.36,84.25,86.24,211001,74.7563812027756,76.976867773155,74.2365053787582,75.9899848529864,239462.164326052,0.0,1.0
2019-03-05,84.31,85.39,83.43,84.52,185641,74.2893741066244,75.2410112082156,73.5139660979204,74.474414654156,210681.445337475,0.0,1.0
2019-03-06,83.61,85.0,82.17,83.84,168030,73.6725722815189,74.8973644770854,72.4037228127307,73.8752357383393,190694.96102723,0.0,1.0
2019-03-07,81.79,83.92,78.71,82.0,272028,72.0688875362449,73.9457273754942,69.3549595057811,72.2539280837765,308720.876381094,0.0,1.0
2019-03-08,82.7,84.58,81.46,82.05,125796,72.8707299088819,74.5272833820221,71.7781095329809,72.2979853569983,142764.169001853,0.0,1.0
2019-03-11,82.08,83.68,80.33,82.71,142794,72.3244197209314,73.7342524640295,70.7824151581679,72.8795413635263,162054.967951688,0.0,1.0
2019-03-12,82.2,82.87,81.84,82.57,135352,72.4301571766638,73.0205246378361,72.1129448094667,72.7561809985052,153609.14339676,0.0,1.0
2019-03-13,84.33,84.45,81.95,82.25,173570,74.3069970159131,74.4127344716454,72.2098708105547,72.4742144498856,196982.231658015,0.0,1.0
2019-03-14,85.22,86.06,83.53,84.19,197656,75.0912164792614,75.8313786693879,73.602080644364,74.183636650892,224317.10537879,0.0,1.0
2019-03-15,85.96,85.97,84.9,85.32,332872,75.7432641229442,75.7520755775886,74.8092499306418,75.179331025705,377771.904225769,0.0,1.0
2019-03-18,84.94,86.03,84.8,86.03,253617,74.8444957492192,75.8049443054548,74.7211353841981,75.8049443054548,287826.482954489,0.0,1.0
2019-03-19,82.23,85.19,82.22,85.0,288076,72.4565915405968,75.0647821153283,72.4477800859525,74.8973644770854,326933.533255253,0.0,1.0
2019-03-20,81.39,82.85,80.81,82.22,125197,71.7164293504703,73.0029017285473,71.2053649810973,72.4477800859525,142084.372050979,0.0,1.0
2019-03-21,83.27,83.58,81.51,81.52,117344,73.3729828236106,73.6461379175858,71.8221668062027,71.8309782608471,133172.109187521,0.0,1.0
2019-03-22,81.6,83.64,81.26,82.83,125156,71.901469898002,73.699006645452,71.6018804400936,72.9852788192586,142037.841708766,0.0,1.0
2019-03-25,81.84,82.3,80.15,81.49,123802,72.1129448094667,72.5182717231074,70.6238089745693,71.804543896914,140501.205529328,0.0,1.0
2019-03-26,83.19,83.55,80.89,82.28,168734,73.3024911864557,73.6197035536528,71.2758566182522,72.5006488138187,191493.921049625,0.0,1.0
2019-03-27,84.77,85.06,82.37,82.9,184958,74.694701020265,74.9502332049516,72.5799519056179,73.0469590017692,209906.317929384,0.0,1.0
2019-03-28,84.65,85.28,83.7,84.63,137348,74.5889635645327,75.1440852071276,73.7518753733182,74.571340655244,155874.376642075,0.0,1.0
2019-03-29,83.85,85.29,83.54,84.87,217048,73.8840471929836,75.1528966617719,73.6108920990084,74.7828155667087,246324.822359329,0.0,1.0
2019-04-01,82.57,84.23,82.13,84.23,165701,72.7561809985052,74.2188824694694,72.3684769941532,74.2188824694694,188051.81061223,0.0,1.0
2019-04-02,82.02,83.73,81.66,82.58,91520,72.2715509930652,73.7783097372513,71.9543386258681,72.7649924531495,103864.802911457,0.0,1.0
2019-04-03,83.44,84.35,81.6,82.3,115537,73.5227775525648,74.3246199252018,71.901469898002,72.5182717231074,131121.369470946,0.0,1.0
2019-04-04,88.0,88.54,84.95,85.18,234078,77.5408008703943,78.0166194211899,74.8533072038636,75.0559706606839,265651.937673819,0.0,1.0
2019-04-05,89.67,90.73,88.2,88.57,196624,79.0123137960029,79.9463279883054,77.7170299632815,78.043053785123,223145.902618687,0.0,1.0
2019-04-08,90.13,90.82,89.53,89.83,145751,79.4176407096436,80.0256310801046,78.8889534309818,79.1532970703127,165410.82702303,0.0,1.0
2019-04-09,88.49,90.71,88.23,90.23,90498,77.9725621479681,79.9287050790167,77.7434643272146,79.5057552560872,102704.949015308,0.0,1.0
2019-04-10,90.5,90.65,88.28,88.74,116256,79.743664531485,79.8758363511505,77.7875216004364,78.1928485140771,131937.352789273,0.0,1.0
2019-04-11,89.7,90.83,88.88,90.32,136974,79.038748159936,80.034442534749,78.3162088790982,79.5850583478865,155449.929130178,0.0,1.0
2019-04-12,91.28,91.54,89.26,89.64,112944,80.4309579937454,80.6600558144988,78.651044155584,78.9858794320698,128178.609047547,0.0,1.0
2019-04-15,92.83,93.12,90.88,90.88,137919,81.7967334636216,82.0522656483081,80.0784998079708,80.0784998079708,156522.396773876,0.0,1.0
2019-04-16,93.3,94.08,92.655,93.03,124257,82.2108718319067,82.898165294167,81.6425330073453,81.9729625565089,141017.578839258,0.0,1.0
2019-04-17,93.64,94.48,92.29,93.66,101365,82.510461289815,83.2506234799415,81.320914912826,82.5280841991037,115037.759474648,0.0,1.0
2019-04-18,93.33,94.63,92.77,93.3,79839,82.2373061958398,83.3827952996069,81.7438647357554,82.2108718319067,90608.1949262213,0.0,1.0
2019-04-22,93.59,93.63,92.13,93.34,76542,82.4664040165932,82.5016498351706,81.1799316385162,82.2461176504841,86866.4744804273,0.0,1.0
2019-04-23,93.6,94.74,92.97,93.74,90757,82.4752154712376,83.4797213006949,81.9200938286427,82.5985758362586,102998.884591729,0.0,1.0
2019-04-24,95.5,96.33,93.74,93.81,143737,84.1493918536665,84.8807425891487,82.5985758362586,82.6602560187692,163125.165822597,0.0,1.0
2019-04-25,93.05,96.12,92.26,95.07,114198,81.9905854657976,84.695702041617,81.2944805488929,83.7704993039589,129601.75658744,0.0,1.0
2019-04-26,94.99,95.0,92.3928,93.23,76871,83.700007666804,83.7088191214484,81.4114966665701,82.1491916493961,87239.8521045299,0.0,1.0
2019-04-29,94.86,95.1,93.51,94.8,66884,83.5854587564273,83.796933667892,82.3959123794383,83.5325900285611,75905.7416731846,0.0,1.0
2019-04-30,95.81,96.67,92.57,95.04,133091,84.4225469476418,85.180332047057,81.5676356428682,83.7440649400258,151043.165256651,0.0,1.0
2019-05-01,94.96,95.99,94.52,95.88,156436,83.6735733028709,84.5811531312403,83.2858692985189,84.4842271301523,177537.088158398,0.0,1.0
2019-05-02,94.86,96.08,93.46,94.84,102194,83.5854587564273,84.6604562230396,82.3518551062165,83.5678358471386,115978.580296475,0.0,1.0
2019-05-03,96.25,97.1,94.82,95.11,86890,84.8102509519938,85.5592245967646,83.5502129378498,83.8057451225364,98610.2789005294,0.0,1.0
2019-05-06,96.75,96.99,95.38,95.38,99319,85.2508236842119,85.4622985956766,84.0436543979342,84.0436543979342,112715.78190956,0.0,1.0
2019-05-07,96.38,96.97,94.97,96.2,59446,84.9247998623705,85.4446756863879,83.6823847575153,84.7661936787719,67464.4566638379,0.0,1.0
2019-05-08,95.91,97.01,94.87,96.22,87858,84.5106614940854,85.4799215049653,83.5942702110717,84.7838165880607,99708.8489313238,0.0,1.0
2019-05-09,95.77,96.66,94.95,95.52,55903,84.3873011290643,85.1715205924126,83.6647618482266,84.1670147629552,63443.5541647635,0.0,1.0
2019-05-10,96.63,96.84,94.13,95.82,112690,85.1450862284795,85.3301267760112,82.9422225673888,84.4313584022861,127890.347903104,0.0,1.0
2019-05-13,96.83,97.05,93.45,95.87,87726,85.3213153213668,85.5151673235428,82.3430436515721,84.475415675508,99559.0439271245,0.0,1.0
2019-05-14,97.01,97.58,95.25,96.94,77870,85.4799215049653,85.982174419694,83.9291054875575,85.4182413224548,88373.6036135831,0.0,1.0
2019-05-15,97.93,98.05,96.5,96.56,80997,86.2905753322467,86.3963127879791,85.0305373181028,85.083406045969,91922.3933721509,0.0,1.0
2019-05-16,98.72,99.99,97.76,98.16,90144,86.9866802491514,88.1057349889855,86.1407806032926,86.4932387890671,102303.199231319,0.0,1.0
2019-05-17,94.89,99.29,94.83,98.2,86567,83.6118931203604,87.4889331638801,83.5590243924942,86.5284846076445,98243.7105947996,0.0,1.0
2019-05-20,93.95,95.25,93.48,94.64,97384,82.7836163837903,83.9291054875575,82.3694780155052,83.3916067542513,110519.776734367,0.0,1.0
2019-05-21,94.22,95.5,92.83,94.06,111349,83.0215256591881,84.1493918536665,81.7967334636216,82.8805423848783,126368.465246807,0.0,1.0
2019-05-22,93.55,94.98,93.25,94.23,49272,82.4311581980157,83.6911962121597,82.1668145586848,83.0303371138324,55918.1224765438,0.0,1.0
2019-05-23,92.17,93.78,91.71,92.73,81545,81.2151774570937,82.6338216548361,80.809850543453,81.708618917178,92544.3111168566,0.0,1.0
2019-05-24,93.47,94.64,92.4,92.62,81337,82.3606665608608,83.3916067542513,81.417840913914,81.61169291609,92308.2547466034,0.0,1.0
2019-05-28,92.32,94.43,91.71,93.25,90828,81.3473492767591,83.2065662067197,80.809850543453,82.1668145586848,103079.461525806,0.0,1.0
2019-05-29,89.46,91.05,89.45,91.05,126104,78.8272732484713,80.228294536925,78.8184617938269,80.228294536925,143113.714011651,0.0,1.0
2019-05-30,90.05,90.64,89.05,89.47,112269,79.3471490724887,79.8670248965061,78.4660036080524,78.8360847031156,127412.56073062,0.0,1.0
2019-05-31,87.45,87.63,84.09,87.0,354798,77.0561708649543,77.2147770485528,74.0955221044484,76.659655405958,402655.423332375,0.0,1.0
2019-06-03,85.99,87.65,85.0,87.46,199537,75.7696984868773,77.2323999578416,74.8973644770854,77.0649823195987,226451.826688629,0.0,1.0
2019-06-04,89.92,89.93,86.8,87.11,128228,79.232600162112,79.2414116167564,76.4834263130707,76.756581407046,145524.212715584,0.0,1.0
2019-06-05,91.45,91.84,89.99,90.2,148934,80.5807527226995,80.9243994538297,79.2942803446225,79.4793208921541,169023.170419743,0.0,1.0
2019-06-06,89.34,95.0,88.85,94.99,181237,78.7215357927389,83.7088191214484,78.2897745151651,83.700007666804,205683.405651919,0.0,1.0
2019-06-07,92.0,92.78,90.09,90.09,245936,81.0653827281395,81.7526761903998,79.3823948910662,79.3823948910662,279109.420551049,0.0,1.0
2019-06-10,94.38,94.68,92.47,92.53,136886,83.1625089334979,83.4268525728288,81.4795210964245,81.5323898242907,155350.059127378,0.0,1.0
2019-06-11,95.81,96.52,94.55,94.55,112910,84.4225469476418,85.0481602273915,83.312303662452,83.312303662452,128140.022910102,0.0,1.0
2019-06-12,97.18,97.81,95.38,95.38,87107,85.6297162339195,86.1848378765144,84.0436543979342,84.0436543979342,98856.5492483418,0.0,1.0
2019-06-13,96.69,98.11,96.14,97.8,115983,85.1979549563457,86.4491815158453,84.7133249509058,86.17602642187,131627.528803316,0.0,1.0
2019-06-14,96.91,97.63,96.2,96.28,84775,85.3918069585217,86.0262316929158,84.7661936787719,84.8366853159268,96209.9941741557,0.0,1.0
2019-06-17,96.53,97.61,95.54,97.26,105760,85.0569716820359,86.0086087836271,84.184637672244,85.7002078710744,120025.585182645,0.0,1.0
2019-06-18,98.03,99.42,97.02,97.29,116766,86.3786898786904,87.6034820742568,85.4887329596097,85.7266422350075,132516.144850952,0.0,1.0
2019-06-19,97.15,98.09,95.68,97.77,73763,85.6032818699864,86.4315586065565,84.3079980372651,86.1495920579369,83712.6251874756,0.0,1.0
2019-06-20,97.87,98.77,97.05,97.35,183332,86.2377066043806,87.0307375223732,85.5151673235428,85.7795109628737,208060.992650384,0.0,1.0
2019-06-21,98.93,99.4,97.01,97.38,353574,87.171720796683,87.5858591649681,85.4799215049653,85.8059453268068,401266.322384346,0.0,1.0
2019-06-24,98.7,100.58,97.97,98.93,214271,86.9690573398627,88.6256108130029,86.3258211508242,87.171720796683,243173.242839168,0.0,1.0
2019-06-25,94.87,98.82,93.89,98.82,172350,83.5942702110717,87.074794795595,82.7307476559241,87.074794795595,195597.670255567,0.0,1.0
2019-06-26,93.86,97.0,93.7,94.85,152138,82.704313291991,85.471110050321,82.5633300176812,83.5766473017829,172659.34643076,0.0,1.0
2019-06-27,96.26,96.29,93.99,94.07,132601,84.8190624066381,84.8454967705712,82.8188622023677,82.8893538395226,150487.070922881,0.0,1.0
2019-06-28,96.74,97.52,95.48,96.8,313136,85.2420122295675,85.9293056918278,84.1317689443778,85.2948809574337,355373.786325195,0.0,1.0
2019-07-01,95.81,98.02,94.76,97.37,194420,84.4225469476418,86.369878424046,83.4973442099837,85.7971338721624,220644.613003118,0.0,1.0
2019-07-02,94.69,97.87,94.53,95.8,81520,83.4356640274731,86.2377066043806,83.2946807531633,84.4137354929974,92515.9389569705,0.0,1.0
2019-07-03,96.18,96.48,95.1,95.1,57333,84.7485707694832,85.0129144088141,83.796933667892,83.796933667892,65066.441710255,0.0,1.0
2019-07-05,96.19,96.53,95.44,95.97,101128,84.7573822241276,85.0569716820359,84.0965231258003,84.5635302219516,114768.791398927,0.0,1.0
2019-07-08,96.26,96.68,94.49,96.25,108256,84.8190624066381,85.1891435017014,83.2594349345859,84.8102509519938,122858.261625684,0.0,1.0
2019-07-09,94.46,96.58,93.54,95.85,89871,83.2330005706528,85.1010289552577,82.4223467433714,84.4577927662192,101993.375245362,0.0,1.0
2019-07-10,94.87,95.41,94.51,94.68,102207,83.5942702110717,84.0700887618673,83.2770578438746,83.4268525728288,115993.333819616,0.0,1.0
2019-07-11,94.17,95.5,93.86,95.08,77506,82.9774683859662,84.1493918536665,82.704313291991,83.7793107586033,87960.5049656398,0.0,1.0
2019-07-12,93.72,95.89,92.71,94.5,153279,82.5809529269699,84.4930385847967,81.6909960078893,83.2682463892302,173954.251807967,0.0,1.0
2019-07-15,94.05,94.26,93.07,94.02,68834,82.8717309302339,83.0567714777655,82.0082083750863,82.8452965663008,78118.7701443094,0.0,1.0
2019-07-16,93.64,94.5,93.54,93.91,69225,82.510461289815,83.2682463892302,82.4223467433714,82.7483705652128,78562.5107249298,0.0,1.0
2019-07-17,94.0,94.75,94.0,94.0,146447,82.8276736570121,83.4885327553393,82.8276736570121,82.8276736570121,166200.707954262,0.0,1.0
2019-07-18,91.91,94.49,91.63,94.01,122684,80.9860796363402,83.2594349345859,80.7393589062981,82.8364851116564,139232.402539217,0.0,1.0
2019-07-19,90.93,93.19,90.87,92.03,115356,80.1225570811927,82.1139458308187,80.0696883533265,81.0918170920726,130915.955033369,0.0,1.0
2019-07-22,90.72,92.77,90.34,91.24,104981,79.937516533661,81.7438647357554,79.6026812571752,80.3957121751679,119141.50868059,0.0,1.0
2019-07-23,90.17,91.58,89.95,90.8,158128,79.4528865282211,80.6953016330762,79.2590345260451,80.0080081708159,179457.315939497,0.0,1.0
2019-07-24,89.29,90.72,89.0,89.59,140640,78.6774785195171,79.937516533661,78.4219463348306,78.941822158848,159610.422655892,0.0,1.0
2019-07-25,88.1,89.81,87.21,89.47,141072,77.6289154168379,79.135674161024,76.8446959534896,78.8360847031156,160100.693578726,0.0,1.0
2019-07-26,90.18,90.67,88.34,88.38,165540,79.4616979828654,79.8934592604392,77.8403903283026,77.8756361468801,187869.093902562,0.0,1.0
2019-07-29,89.77,91.58,89.58,90.39,170419,79.1004283424465,80.6953016330762,78.9330107042036,79.646738530397,193406.204625956,0.0,1.0
2019-07-30,88.66,89.93,88.35,89.52,304753,78.1223568769222,79.2414116167564,77.849201782947,78.8801419763375,345860.03367215,0.0,1.0
2019-07-31,88.44,90.15,88.03,88.76,262915,77.9285048747463,79.4352636189323,77.5672352343274,78.2104714233659,298378.65665937,0.0,1.0
2019-08-01,88.4,91.93,88.4,88.86,145475,77.8932590561688,81.0037025456289,77.8932590561688,78.2985859698095,165097.598377886,0.0,1.0
2019-08-02,87.9,88.98,87.02,88.34,178056,77.4526863239507,78.4043234255419,76.6772783152467,77.8403903283026,202073.332027997,0.0,1.0
2019-08-05,86.2,87.57,85.19,86.87,113883,75.9547390344089,77.1619083206867,75.0647821153283,76.5451064955813,129244.267372874,0.0,1.0
2019-08-06,87.5,87.6,85.99,86.51,89951,77.1002281381761,77.1883426846198,75.7696984868773,76.2278941283842,102084.166156998,0.0,1.0
2019-08-07,89.59,89.85,85.17,87.01,170501,78.941822158848,79.1709199796014,75.0471592060396,76.6684668606024,193499.265310383,0.0,1.0
2019-08-08,91.8,92.36,89.81,89.99,96501,80.8891536352522,81.3825950953366,79.135674161024,79.2942803446225,109517.672047186,0.0,1.0
2019-08-09,91.37,92.91,88.0,91.9,166686,80.5102610855446,81.8672251007765,77.5408008703943,80.9772681816959,189169.673711747,0.0,1.0
2019-08-12,90.5,91.02,89.78,90.47,185805,79.743664531485,80.2018601729919,79.1092397970909,79.7172301675519,210867.566706329,0.0,1.0
2019-08-13,91.56,92.17,90.2,90.2,214547,80.6776787237875,81.2151774570937,79.4793208921541,79.4793208921541,243486.471484312,0.0,1.0
2019-08-14,89.12,90.95,88.78,90.95,99440,78.5276837905629,80.1401799904814,78.2280943326546,80.1401799904814,112853.10316341,0.0,1.0
2019-08-15,88.4,90.05,87.75,89.44,123139,77.8932590561688,79.3471490724887,77.3205145042852,78.8096503391826,139748.775849146,0.0,1.0
2019-08-16,89.93,90.9199,88.49,89.08,107651,79.2414116167564,80.1136575120018,77.9725621479681,78.4924379719855,122171.655356438,0.0,1.0
2019-08-19,89.89,91.16,89.08,90.89,147228,79.2061657981789,80.325220538013,78.4924379719855,80.0873112626152,167087.054229108,0.0,1.0
2019-08-20,89.94,90.75,89.04,89.93,144686,79.2502230714007,79.9639508975941,78.457192153408,79.2414116167564,164202.173011877,0.0,1.0
2019-08-21,90.47,90.76,89.01,90.76,83755,79.7172301675519,79.9727623522385,78.430757789475,79.9727623522385,95052.4100507981,0.0,1.0
2019-08-22,89.99,91.17,89.49,90.89,124816,79.2942803446225,80.3340319926574,78.8537076124044,80.0873112626152,141651.980334313,0.0,1.0
2019-08-23,88.56,89.93,88.29,89.9,197984,78.0342423304786,79.2414116167564,77.7963330550808,79.2149772528233,224689.348116497,0.0,1.0
2019-08-26,87.9,89.54,87.54,89.34,128804,77.4526863239507,78.8977648856262,77.1354739567536,78.7215357927389,146177.907279362,0.0,1.0
2019-08-27,86.04,88.23,84.88,88.23,135127,75.8137557600991,77.7434643272146,74.791627021353,77.7434643272146,153353.793957784,0.0,1.0
2019-08-28,87.02,87.33,85.2,86.04,163574,76.6772783152467,76.950433409222,75.0735935699727,75.8137557600991,185637.907249111,0.0,1.0
2019-08-29,89.19,89.38,87.28,87.9,174710,78.5893639730735,78.7567816113164,76.9063761360001,77.4526863239507,198276.002148826,0.0,1.0
2019-08-30,88.65,90.66,88.53,89.63,143188,78.1135454222779,79.8846478057948,78.0078079665455,78.9770679774254,162502.113191495,0.0,1.0
2019-09-03,89.43,89.46,86.52,88.33,216671,78.8008388845382,78.8272732484713,76.2367055830286,77.8315788736583,245896.970188245,0.0,1.0
2019-09-04,88.41,90.34,87.66,90.02,159295,77.9020705108132,79.6026812571752,77.2412114124859,79.3207147085556,180781.728362986,0.0,1.0
2019-09-05,92.01,94.89,89.14,89.14,305847,81.0741941827839,83.6118931203604,78.5453066998517,78.5453066998517,347101.59938877,0.0,1.0
2019-09-06,98.51,99.71,91.96,91.96,296109,86.8016397016198,87.8590142589433,81.030136909562,81.030136909562,336050.075669892,0.0,1.0
2019-09-09,94.98,99.29,90.82,98.95,425195,83.6911962121597,87.4889331638801,80.0256310801046,87.1893437059718,482548.02091277,0.0,1.0
2019-09-10,93.38,94.94,91.48,94.94,368885,82.2813634690616,83.6559503935822,80.6071870866326,83.6559503935822,418642.567985059,0.0,1.0
2019-09-11,93.57,94.93,92.16,94.93,519935,82.4487811073045,83.6471389389378,81.2063660024493,83.6471389389378,590067.158017571,0.0,1.0
2019-09-12,93.3,94.99,91.83,94.42,261042,82.2108718319067,83.700007666804,80.9155879991853,83.1977547520753,296253.014440695,0.0,1.0
2019-09-13,93.58,94.98,92.45,93.46,219081,82.4575925619488,83.6911962121597,81.4618981871358,82.3518551062165,248632.046401276,0.0,1.0
2019-09-16,93.79,94.62,92.85,93.45,230021,82.6426331094805,83.3739838449626,81.8143563729103,82.3430436515721,261047.703567484,0.0,1.0
2019-09-17,93.29,94.21,92.91,93.77,196835,82.2020603772623,83.0127142045437,81.8672251007765,82.6250102001917,223385.363648127,0.0,1.0
2019-09-18,94.48,94.88,93.41,93.41,306912,83.2506234799415,83.603081665716,82.3077978329947,82.3077978329947,348310.253399923,0.0,1.0
2019-09-19,93.13,94.83,92.43,94.81,146436,82.0610771029525,83.5590243924942,81.4442752778471,83.5414014832055,166188.224203912,0.0,1.0
2019-09-20,94.38,95.0,93.5,93.5,400084,83.1625089334979,83.7088191214484,82.3871009247939,82.3871009247939,454049.88863666,0.0,1.0
2019-09-23,94.96,95.5,93.96,94.35,131520,83.6735733028709,84.1493918536665,82.7924278384346,83.1360745695648,149260.258729401,0.0,1.0
2019-09-24,94.71,96.89,94.66,95.3,113920,83.4532869367618,85.374184049233,83.40922966354,83.9731627607793,129286.258169505,0.0,1.0
2019-09-25,95.4,96.33,94.82,94.82,113662,84.0612773072229,84.8807425891487,83.5502129378498,83.5502129378498,128993.45747948,0.0,1.0
2019-09-26,95.29,95.95,94.8,95.43,117185,83.9643513061349,84.5459073126629,83.5325900285611,84.087711671156,132991.662250645,0.0,1.0
2019-09-27,95.16,95.86,94.43,95.86,97070,83.8498023957582,84.4666042208636,83.2065662067197,84.4666042208636,110163.422406196,0.0,1.0
2019-09-30,95.18,95.99,94.55,95.44,107035,83.8674253050469,84.5811531312403,83.312303662452,84.0965231258003,121472.565336842,0.0,1.0
2019-10-01,93.07,96.72,92.83,96.08,150041,82.0082083750863,85.2243893202788,81.7967334636216,84.6604562230396,170279.489659505,0.0,1.0
2019-10-02,92.49,94.96,91.04,92.66,170778,81.4971440057133,83.6735733028709,80.2194830822806,81.6469387346674,193813.628841922,0.0,1.0
2019-10-03,89.9,93.26,89.76,92.49,205865,79.2149772528233,82.1756260133292,79.0916168878022,81.4971440057133,233633.387799027,0.0,1.0
2019-10-04,91.0,91.34,89.33,90.25,106997,80.1842372637032,80.4838267216115,78.7127243380946,79.523378165376,121429.439653815,0.0,1.0
2019-10-07,90.81,91.25,90.2,90.49,100448,80.0168196254603,80.4045236298123,79.4793208921541,79.7348530768407,113997.068650022,0.0,1.0
2019-10-08,90.27,91.15,88.98,90.58,79242,79.5410010746647,80.3164090833686,78.4043234255419,79.8141561686399,89930.6677481385,0.0,1.0
2019-10-09,91.3,91.96,89.93,90.91,174602,80.4485809030341,81.030136909562,79.2414116167564,80.1049341719039,198153.434418118,0.0,1.0
2019-10-10,91.68,92.36,90.64,91.25,126556,80.7834161795199,81.3825950953366,79.8670248965061,80.4045236298123,143626.682662394,0.0,1.0
2019-10-11,93.84,94.21,91.71,92.62,86485,82.6866903827023,83.0127142045437,80.809850543453,81.61169291609,98150.6499103728,0.0,1.0
2019-10-14,94.24,95.34,93.36,93.66,119883,83.0391485684768,84.0084085793567,82.2637405597728,82.5280841991037,136053.585745565,0.0,1.0
2019-10-15,94.92,95.1,94.36,94.51,95980,83.6383274842935,83.796933667892,83.1448860242091,83.2770578438746,108926.396235157,0.0,1.0
2019-10-16,94.53,95.69,93.61,94.72,117273,83.2946807531633,84.3168094919094,82.4840269258819,83.4620983914062,133091.532253445,0.0,1.0
2019-10-17,94.07,94.98,94.0,94.91,140124,82.8893538395226,83.6911962121597,82.8276736570121,83.6295160296491,159024.821275841,0.0,1.0
2019-10-18,91.16,93.79,90.8,93.79,123450,80.325220538013,82.6426331094805,80.0080081708159,82.6426331094805,140101.725518131,0.0,1.0
2019-10-21,91.36,92.25,91.19,91.66,105863,80.5014496309003,81.2856690942486,80.3516549019461,80.7657932702311,120142.478481376,0.0,1.0
2019-10-22,91.4,92.0,90.46,91.46,102836,80.5366954494777,81.0653827281395,79.7084187129076,80.5895641773439,116707.177362353,0.0,1.0
2019-10-23,91.15,91.35,90.72,91.0,54192,80.3164090833686,80.4926381762559,79.937516533661,80.1842372637032,61501.7635421509,0.0,1.0
2019-10-24,90.7,91.46,90.14,91.26,67402,79.9198936243723,80.5895641773439,79.426452164288,80.4133350844566,76493.612826027,0.0,1.0
2019-10-25,91.09,91.15,89.91,90.23,91923,80.2635403555025,80.3164090833686,79.2237887074676,79.5057552560872,104322.162128822,0.0,1.0
2019-10-28,89.32,91.73,88.86,91.03,120705,78.7039128834502,80.8274734527417,78.2985859698095,80.2106716276363,136986.462362624,0.0,1.0
2019-10-29,89.39,90.91,88.72,89.45,135091,78.7655930659607,80.1049341719039,78.1752256047884,78.8184617938269,153312.938047548,0.0,1.0
2019-10-30,88.29,89.55,86.63,89.53,188780,77.7963330550808,78.9065763402705,76.3336315841166,78.8889534309818,214243.853732788,0.0,1.0
2019-10-31,86.73,88.88,85.66,88.31,131419,76.4217461305602,78.3162088790982,75.4789204836134,77.8139559643695,149145.635203461,0.0,1.0
2019-11-01,86.85,87.34,85.73,87.16,128116,76.5274835862925,76.9592448638663,75.5406006661239,76.8006386802678,145397.105439294,0.0,1.0
2019-11-04,86.77,87.54,86.24,87.39,120968,76.4569919491376,77.1354739567536,75.9899848529864,77.0033021370881,137284.937484627,0.0,1.0
2019-11-05,86.09,88.1,86.02,87.19,146286,75.857813033321,77.6289154168379,75.7961328508104,76.8270730442009,166017.991244595,0.0,1.0
2019-11-06,85.79,86.57,85.67,86.24,78379,75.5934693939901,76.2807628562504,75.4877319382577,75.9899848529864,88951.2607888663,0.0,1.0
2019-11-07,84.87,86.5,84.3,86.2,108505,74.7828155667087,76.2190826737398,74.28056265198,75.9547390344089,123140.848338151,0.0,1.0
2019-11-08,86.28,86.84,84.54,85.09,115976,76.0252306715638,76.5186721316482,74.4920375634447,74.9766675688847,131619.584598548,0.0,1.0
2019-11-11,85.77,85.94,84.53,85.84,91243,75.5758464847013,75.7256412136555,74.4832261088003,75.6375266672119,103550.439379917,0.0,1.0
2019-11-12,86.0,86.33,85.12,85.68,112871,75.7785099415217,76.0692879447857,75.0031019328178,75.4965433929021,128095.76234068,0.0,1.0
2019-11-13,85.1,86.08,85.0,86.08,140258,74.985479023529,75.8490015786766,74.8973644770854,75.8490015786766,159176.896052831,0.0,1.0
2019-11-14,84.07,85.6,83.37,84.33,182558,75.0471592060396,76.4129514456642,74.4222869395446,75.2792546193091,204506.755783567,1.1,1.0
2019-11-15,84.84,85.07,83.49,84.46,146956,75.734518699184,75.9398338724609,74.5294078995152,75.3953023259439,164624.364875436,0.0,1.0
2019-11-18,84.39,85.51,84.08,84.51,119848,75.3328150992944,76.3326107256863,75.0560859527038,75.4399360592649,134257.198628101,0.0,1.0
2019-11-19,86.62,87.38,84.47,84.64,201254,77.3234796054139,78.0019123518941,75.4042290726081,75.5559837658997,225450.556143615,0.0,1.0
2019-11-20,88.03,88.31,86.25,86.5,167528,78.5821508850679,78.8320997916659,76.993189978838,77.2163586454433,187669.714736738,0.0,1.0
2019-11-21,87.42,88.23,86.62,88.22,87736,78.037619338551,78.7606858183522,77.3234796054139,78.751759071688,98284.4067388283,0.0,1.0
2019-11-22,86.66,87.7,86.02,87.7,97540,77.3591865920708,78.2875682451489,76.7878748055611,78.2875682451489,109267.131317878,0.0,1.0
2019-11-25,88.53,88.73,86.63,86.99,132081,79.0284882182786,79.2070231515629,77.3324063520781,77.6537692319898,147960.959315118,0.0,1.0
2019-11-26,89.78,90.16,87.76,88.13,95759,80.1443315513052,80.4835479245453,78.3411287251342,78.6714183517101,107272.003566421,0.0,1.0
2019-11-27,89.57,91.3,89.37,89.87,86855,79.9568698713568,81.5011970442656,79.7783349380725,80.2246722712832,97297.4850380794,0.0,1.0
2019-11-29,89.19,89.49,88.8,89.46,53815,79.6176534981167,79.8854558980431,79.2695103782124,79.8586756580504,60285.1206876316,0.0,1.0
2019-12-02,88.8,89.49,88.28,89.17,99868,79.2695103782124,79.8854558980431,78.8053195516733,79.5998000047882,111875.024302377,0.0,1.0
2019-12-03,88.72,89.32,87.91,88.16,182568,79.1980964048986,79.7337012047514,78.4750299250974,78.6981985917027,204517.958073019,0.0,1.0
2019-12-04,88.95,89.38,88.59,89.0,166094,79.4034115781756,79.7872616847367,79.0820486982639,79.4480453114966,186063.306429276,0.0,1.0
2019-12-05,88.17,89.13,87.65,89.13,122714,78.7071253383669,79.5640930181314,78.2429345118279,79.5640930181314,137467.774785135,0.0,1.0
2019-12-06,88.91,90.36,88.0,88.58,254841,79.3677045915187,80.6620828578296,78.5553706450753,79.0731219515997,285480.264631733,0.0,1.0
2019-12-09,89.44,89.73,88.34,88.99,146664,79.840822164722,80.0996978179842,78.8588800316586,79.4391185648324,164297.258023428,0.0,1.0
2019-12-10,88.22,89.42,87.98,89.24,119466,78.751759071688,79.8229686713936,78.5375171517469,79.6622872314377,133829.271171023,0.0,1.0
2019-12-11,86.83,88.72,86.68,88.72,157772,77.5109412853624,79.1980964048986,77.3770400853992,79.1980964048986,176740.76114706,0.0,1.0
2019-12-12,87.33,88.71,85.86,86.97,138225,77.957278618573,79.1891696582344,76.6450468589337,77.6359157386614,154843.64595462,0.0,1.0
2019-12-13,86.92,87.4,86.54,87.4,132351,77.5912820053403,78.0197658452225,77.2520656321002,78.0197658452225,148263.42113033,0.0,1.0
2019-12-16,87.18,88.83,86.72,87.64,302313,77.8233774186098,79.296290618205,77.412747072056,78.2340077651636,338659.773119762,0.0,1.0
2019-12-17,87.71,88.23,86.42,86.67,186372,78.2964949918131,78.7606858183522,77.1449446721296,77.368113338735,208779.30898068,0.0,1.0
2019-12-18,87.63,87.98,86.74,87.98,220291,78.2250810184994,78.5375171517469,77.4306005653845,78.5375171517469,246776.354573986,0.0,1.0
2019-12-19,91.46,93.87,87.1,87.52,401711,81.644024990893,83.7953709369684,77.7519634452961,78.1268868051931,450008.28981788,0.0,1.0
2019-12-20,91.94,92.5,90.84,92.34,414732,82.0725088307753,82.5724066439712,81.0905666977118,82.4295786973438,464594.790913738,0.0,1.0
2019-12-23,92.52,93.91,91.16,92.03,143178,82.5902601372996,83.8310779236253,81.3762225909666,82.1528495507532,160392.139920352,0.0,1.0
2019-12-24,93.89,94.92,92.67,92.82,85844,83.8132244302968,84.7326793367108,82.7241613372628,82.858062537226,96164.9335744505,0.0,1.0
2019-12-26,94.37,94.73,93.4,94.29,82753,84.2417082701791,84.5630711500907,83.3758138437504,84.1702942968654,92702.3059047399,0.0,1.0
2019-12-27,92.1,94.52,91.79,94.52,130216,82.2153367774027,84.3756094701423,81.9386076308121,84.3756094701423,145871.732332261,0.0,1.0
2019-12-30,91.59,92.22,90.89,92.01,129111,81.7600726975278,82.3224577373732,81.1352004310329,82.1349960574248,144633.879347781,0.0,1.0
2019-12-31,90.59,91.9,90.25,91.38,175806,80.8673980311065,82.0368018441184,80.5638886445233,81.5726110175793,196942.969945364,0.0,1.0
2020-01-02,87.21,90.73,86.07,90.73,202464,77.8501576586025,80.9923724844055,76.8325085388822,80.9923724844055,226806.033167345,0.0,1.0
2020-01-03,87.98,88.54,86.18,86.79,276762,78.5375171517469,79.0374149649428,76.9307027521885,77.4752342987055,310036.803340152,0.0,1.0
2020-01-06,85.76,87.77,85.61,87.54,221266,76.5557793922916,78.3500554717984,76.4218781923284,78.1447402985215,247868.577795587,0.0,1.0
2020-01-07,85.33,85.63,84.39,85.63,125458,76.1719292857304,76.4397316856568,75.3328150992944,76.4397316856568,140541.68301085,0.0,1.0
2020-01-08,82.91,85.48,82.7,85.33,250638,74.0116565929908,76.3058304856936,73.8241949130424,76.1719292857304,280771.942374926,0.0,1.0
2020-01-09,82.37,83.62,81.41,82.81,228031,73.5296122731233,74.64545560615,72.6726445933589,73.9223891263487,255446.926610078,0.0,1.0
2020-01-10,82.84,83.17,81.78,82.57,118552,73.9491693663414,74.2437520062604,73.0029342199348,73.7081472064076,132805.381915081,0.0,1.0
2020-01-13,81.02,83.44,80.66,82.79,141304,72.3245014734546,74.4847741661941,72.0031385935429,73.9045356330203,158292.830876988,0.0,1.0
2020-01-14,79.69,81.27,78.95,81.25,406889,71.1372441671142,72.5476701400599,70.4766649139625,72.5298166467315,455808.835296288,0.0,1.0
2020-01-15,80.06,80.07,78.56,79.5,156145,71.4675337936901,71.4764605403543,70.1285217940581,70.9676359804942,174918.148653168,0.0,1.0
2020-01-16,80.74,81.43,80.18,80.18,193430,72.0745525668566,72.6904980866873,71.5746547536607,71.5746547536607,216685.884876123,0.0,1.0
2020-01-17,80.73,81.64,80.16,80.7,133723,72.0656258201924,72.8779597666358,71.5568012603322,72.0388455801997,149800.375243188,0.0,1.0
2020-01-21,80.24,80.84,79.6,80.54,204923,71.6282152336459,72.1638200334987,71.0569034471363,71.8960176335723,229560.676143669,0.0,1.0
2020-01-22,80.49,81.09,79.65,80.42,170094,71.8513839002513,72.3869887001041,71.1015371804574,71.7888966736018,190544.222210202,0.0,1.0
2020-01-23,80.67,81.49,79.76,80.24,194000,72.0120653402071,72.7440585666726,71.1997313937637,71.6282152336459,217324.415374905,0.0,1.0
2020-01-24,80.82,81.22,79.74,80.68,124044,72.1459665401703,72.5030364067388,71.1818779004353,72.0209920868713,138957.679282293,0.0,1.0
2020-01-27,80.55,81.28,79.92,80.04,128072,71.9049443802365,72.5565968867241,71.3425593403911,71.4496803003617,143469.961473685,0.0,1.0
2020-01-28,80.0,81.44,79.64,80.66,128238,71.4139733137048,72.6994248333515,71.0926104337932,72.0031385935429,143655.919478593,0.0,1.0
2020-01-29,77.74,80.15,76.36,80.15,163238,69.3965285675927,71.547874513668,68.1646375279313,71.547874513668,182863.932561695,0.0,1.0
2020-01-30,78.91,79.46,77.04,77.04,200398,70.4409579273056,70.9319289938373,68.7716563010977,68.7716563010977,224491.640166496,0.0,1.0
2020-01-31,76.61,78.89,75.18,78.71,193927,68.3878061945366,70.4231044339772,67.1112814215541,70.2624229940213,217242.638661904,0.0,1.0
2020-02-03,77.61,77.82,76.83,76.83,176341,69.2804808609579,69.4679425409064,68.5841946211493,68.5841946211493,197542.292431063,0.0,1.0
2020-02-04,75.92,78.55,75.88,78.09,116487,67.7718606747059,70.1195950473939,67.736153688049,69.7089647008401,130492.109143178,0.0,1.0
2020-02-05,75.82,77.47,75.12,76.35,234508,67.6825932080638,69.1555064076589,67.0577209415688,68.155710781267,262702.649488342,0.0,1.0
2020-02-06,75.7,76.95,75.5,76.16,139976,67.5754722480932,68.6913155811198,67.3969373148089,67.986102594647,156805.16683772,0.0,1.0
2020-02-07,75.08,76.35,74.74,75.39,128190,67.022013954912,68.155710781267,66.7185045683287,67.2987431015026,143602.148489222,0.0,1.0
2020-02-10,75.31,75.77,74.5,74.9,108644,67.2273291281889,67.6379594747427,66.5042626483876,66.8613325149561,121706.153525728,0.0,1.0
2020-02-11,74.73,75.85,74.67,75.46,102177,66.7095778216645,67.7093734480564,66.6560173416792,67.3612303281521,114461.632936916,0.0,1.0
2020-02-12,74.55,75.29,74.12,74.97,93109,66.5488963817087,67.2094756348605,66.1650462751475,66.9238197416056,104303.396861557,0.0,1.0
2020-02-13,74.77,74.91,73.82,74.49,117890,66.7452848083214,66.8702592616204,65.8972438752211,66.4953359017234,132063.790353338,0.0,1.0
2020-02-14,75.81,76.21,74.61,74.73,140090,67.6736664613995,68.0307363279681,66.602456861694,66.7095778216645,156932.872937477,0.0,1.0
2020-02-18,76.03,76.31,74.76,75.72,216202,67.8700548880122,68.1200037946102,66.7363580616572,67.5933257414216,242195.738416935,0.0,1.0
2020-02-19,76.72,77.28,75.66,76.32,187902,68.4860004078429,68.9858982210389,67.5397652614363,68.1289305412744,210493.259266884,0.0,1.0
2020-02-20,77.26,78.02,76.64,76.65,179083,68.9680447277104,69.6464774741906,68.4145864345292,68.4235131811934,200613.960198888,0.0,1.0
2020-02-21,77.71,79.23,77.3,77.56,564468,69.3697483276,70.7266138205604,69.0037517143673,69.2358471276368,632333.392256918,0.0,1.0
2020-02-24,76.0,76.66,74.05,76.51,231836,67.8432746480196,68.4324399278576,66.102559048498,68.2985387278945,259709.397746683,0.0,1.0
2020-02-25,76.05,76.47,75.0,76.19,219340,67.8879083813407,68.2628317412376,66.9505999815983,68.0128828346396,245711.016847071,0.0,1.0
2020-02-26,76.15,76.89,75.54,76.25,170549,67.9771758479828,68.6377551011346,67.4326443014658,68.0664433146249,191053.926380282,0.0,1.0
2020-02-27,75.4,76.82,74.69,75.32,267219,67.3076698481668,68.575267874485,66.6738708350077,67.2362558748531,299346.458515809,0.0,1.0
2020-02-28,72.45,74.77,71.63,74.28,264795,64.6742795822239,66.7452848083214,63.9422863557585,66.3078742217749,296631.023552568,0.0,1.0
2020-03-02,55.22,66.75,54.85,65.93,1614590,49.2934950797848,59.5860339836225,48.9632054532089,58.854040757157,1808710.45268128,0.0,1.0
2020-03-03,55.92,59.0,54.33,58.63,642942,49.9183673462797,52.6678053188573,48.4990146266698,52.3375156922814,720242.238505012,0.0,1.0
2020-03-04,59.98,60.45,55.96,56.0,483074,53.5426264919502,53.9621835851682,49.9540743329365,49.9897813195934,541153.477488748,0.0,1.0
2020-03-05,62.5,63.08,59.3,59.7,280933,55.7921666513319,56.3099179578563,52.9356077187837,53.2926775853522,314709.278270713,0.0,1.0
2020-03-06,61.13,62.67,60.37,62.31,241612,54.5692023583347,55.9439213446235,53.8907696118545,55.6225584647119,270660.755915266,0.0,1.0
2020-03-09,58.05,60.01,55.27,60.01,375701,51.8197643857571,53.5694067319428,49.3381288131058,53.5694067319428,420871.134952409,0.0,1.0
2020-03-10,52.64,58.99,49.52,58.06,861914,46.9903944404178,52.6588785721931,44.2052494811833,51.8286911324213,965541.011100238,0.0,1.0
2020-03-11,53.02,56.21,50.17,50.79,312244,47.3296108136579,50.1772429995419,44.7854880143571,45.3389463075384,349784.766774855,0.0,1.0
2020-03-12,53.1,53.2,48.31,51.07,466702,47.4010247869716,47.4902922536137,43.1251131348135,45.5888952141363,522813.089197418,0.0,1.0
2020-03-13,57.34,57.56,51.63,53.3,437399,51.1859653725979,51.3823537992106,46.0887930273323,47.5795597202558,489987.020415301,0.0,1.0
2020-03-16,52.55,55.14,52.4,54.76,412541,46.9100537204399,49.2220811064711,46.7761525204767,48.882864733231,462140.369294736,0.0,1.0
2020-03-17,56.64,57.51,52.43,53.06,421931,50.561093106103,51.3377200658896,46.8029327604693,47.3653178003147,472659.31909046,0.0,1.0
2020-03-18,55.66,58.96,52.49,54.87,333820,49.6862719330101,52.6320983322005,46.8564932404546,48.9810589465373,373954.82649717,0.0,1.0
2020-03-19,60.01,61.62,54.32,55.07,296506,53.5694067319428,55.0066129448811,48.4900878800056,49.1595938798216,332154.603634803,0.0,1.0
2020-03-20,53.17,61.3,52.59,59.79,563545,47.4635120136211,54.7209570516263,46.9457607070967,53.3730183053301,631299.420940469,0.0,1.0
2020-03-23,51.07,53.38,50.0,53.38,204182,45.5888952141363,47.6509736935695,44.6337333210655,47.6509736935695,228730.586495252,0.0,1.0
2020-03-24,53.51,54.75,51.62,52.92,225877,47.7670214002043,48.8739379865667,46.079866280668,47.2403433470157,253033.953462049,0.0,1.0
2020-03-25,53.36,53.99,50.01,52.71,397194,47.6331202002411,48.1955052400865,44.6426600677297,47.0528816670673,444948.215672269,0.0,1.0
2020-03-26,54.23,56.27,53.41,53.91,291412,48.4097471600277,50.2308034795271,47.6777539335622,48.1240912667728,326448.157387793,0.0,1.0
2020-03-27,53.46,55.31,51.22,53.85,241766,47.7223876668833,49.3738357997627,45.7227964140995,48.0705307867876,270833.271172832,0.0,1.0
2020-03-30,55.5,56.82,53.25,53.88,217287,49.5434439863827,50.7217745460589,47.5349259869348,48.0973110267802,243411.186822511,0.0,1.0
2020-03-31,57.69,58.16,53.86,54.95,260322,51.4984015058454,51.9179585990634,48.0794575334518,49.052472919851,291620.239480547,0.0,1.0
2020-04-01,56.56,57.98,55.73,57.92,213526,50.4896791327893,51.7572771591076,49.7487591596596,51.7037166791223,239198.005759495,0.0,1.0
2020-04-02,58.19,58.41,56.34,56.65,163078,51.9447388390561,52.1411272656687,50.2932907061766,50.5700198527672,182684.695930458,0.0,1.0
2020-04-03,57.5,59.58,55.51,58.26,285559,51.3287933192253,53.1855566253817,49.5523707330469,52.0072260657055,319891.457371354,0.0,1.0
2020-04-06,62.42,62.71,58.3,58.58,183440,55.7207526780182,55.9796283312804,52.0429330523624,52.2928819589604,205494.797713261,0.0,1.0
2020-04-07,60.95,64.72,60.59,63.98,153561,54.4085209183789,57.7739044107872,54.0871580384672,57.1133251576354,172023.47705869,0.0,1.0
2020-04-08,62.56,62.9,60.51,61.4,121499,55.8457271313172,56.1492365179004,54.0157440651535,54.8102245182685,136106.696616678,0.0,1.0
2020-04-09,63.86,64.46,61.81,63.29,117903,57.0062041976649,57.5418089975177,55.1762211315012,56.4973796378047,132078.353329626,0.0,1.0
2020-04-13,63.31,63.71,61.97,63.42,102024,56.5152331311332,56.8723029977017,55.3190490781286,56.6134273444395,114290.237908296,0.0,1.0
2020-04-14,64.52,65.36,63.71,64.09,128981,57.5953694775029,58.3452161972968,56.8723029977017,57.2115193709418,144488.249584901,0.0,1.0
2020-04-15,63.14,63.68,61.97,63.17,114628,56.3634784378415,56.845522757709,55.3190490781286,56.3902586778342,128409.603533993,0.0,1.0
2020-04-16,65.16,65.16,62.72,63.05,161725,58.1666812640126,58.1666812640126,55.9885550779446,56.2831377178636,181169.02616756,0.0,1.0
2020-04-17,65.05,66.44,64.31,66.15,259301,58.0684870507062,59.3093048370319,57.4079077975545,59.0504291837697,290476.485727466,0.0,1.0
2020-04-20,65.22,65.85,64.0,64.04,183416,58.2202417439979,58.7826267838433,57.1311786509639,57.1668856376207,205467.912218575,0.0,1.0
2020-04-21,60.98,64.83,60.76,63.81,140062,54.4353011583715,57.8720986240935,54.2389127317588,56.9615704643438,156901.50652701,0.0,1.0
2020-04-22,61.09,62.11,60.08,61.89,157194,54.5334953716779,55.4440235314276,53.6318939585923,55.2476351048149,176093.268816716,0.0,1.0
2020-04-23,62.08,62.74,60.51,60.97,136675,55.4172432914349,56.006408571273,54.0157440651535,54.4263744117073,153107.291089511,0.0,1.0
2020-04-24,60.28,62.43,60.09,62.32,115127,53.8104288918766,55.7296794246824,53.6408207052565,55.6314852113761,128968.597777664,0.0,1.0
2020-04-27,62.02,63.24,60.0,60.74,223352,55.3636828114497,56.4527459044837,53.5604799852786,54.2210592384304,250205.375375339,0.0,1.0
2020-04-28,62.24,63.4,61.88,62.89,181639,55.5600712380624,56.5955738511111,55.2387083581507,56.1403097712362,203477.265382899,0.0,1.0
2020-04-29,62.96,64.12,61.32,63.46,158978,56.2027969978857,57.2382996109344,54.7388105449548,56.6491343310964,178091.757255009,0.0,1.0
2020-04-30,58.0,62.11,57.84,62.11,210351,51.775130652436,55.4440235314276,51.6323027058086,55.4440235314276,235641.278858385,0.0,1.0
2020-05-01,55.83,57.64,55.44,57.64,170595,49.8380266263018,51.4537677725243,49.4898835063974,51.4537677725243,191105.456911763,0.0,1.0
2020-05-04,53.79,55.43,53.17,55.3,226827,48.0169703068023,49.4809567597332,47.4635120136211,49.3649090530985,254098.170960019,0.0,1.0
2020-05-05,53.32,55.26,53.15,55.01,176881,47.5974132135843,49.3292020664416,47.4456585202926,49.1060333998363,198147.216061488,0.0,1.0
2020-05-06,52.94,53.62,52.42,53.53,186999,47.2581968403442,47.8652156135107,46.7940060138051,47.7848748935327,209481.69252934,0.0,1.0
2020-05-07,55.59,55.92,53.5,53.53,156628,49.6237847063606,49.9183673462797,47.7580946535401,47.7848748935327,175459.219233715,0.0,1.0
2020-05-08,57.94,58.09,56.26,56.57,122156,51.7215701724507,51.8554713724139,50.2218767328629,50.4986058794535,136842.687033696,0.0,1.0
2020-05-11,55.37,57.87,54.55,57.42,142458,49.427396279748,51.6590829458012,48.6954030532825,51.2573793459116,159585.575079785,0.0,1.0
2020-05-12,56.14,57.01,55.07,55.61,144880,50.1147557728924,50.8913827326789,49.1595938798216,49.6416381996891,162298.769585135,0.0,1.0
2020-05-13,55.02,55.9,53.46,55.9,123400,49.1149601465005,49.9005138529512,47.7223876668833,49.9005138529512,138236.251841564,0.0,1.0
2020-05-14,54.92,54.95,52.87,54.16,138360,49.0256926798584,49.052472919851,47.1957096136947,48.3472599333782,154994.876862226,0.0,1.0
2020-05-15,56.6,57.25,54.72,54.79,158324,50.5253861194462,51.10562465262,48.8471577465741,48.9096449732236,177359.127524827,0.0,1.0
2020-05-18,59.88,60.17,57.45,57.86,214532,53.4533590253081,53.7122346785702,51.2841595859043,51.650156199137,240324.956078398,0.0,1.0
2020-05-19,58.53,61.41,58.47,59.99,108730,52.2482482256393,54.8191512649327,52.194687745654,53.5515532386144,121802.493215018,0.0,1.0
2020-05-20,58.66,59.42,57.62,59.15,136962,52.3642959322741,53.0427286787543,51.4359142791959,52.8017065188205,153428.796796793,0.0,1.0
2020-05-21,59.75,60.3,58.12,58.73,92067,53.3373113186733,53.828282385205,51.8822516124066,52.4267831589236,103136.118300626,0.0,1.0
2020-05-22,58.65,60.32,58.28,59.79,62793,52.3553691856099,53.8461358785334,52.025079559034,53.3730183053301,70342.5361579197,0.0,1.0
2020-05-26,59.75,61.12,59.53,60.22,212101,53.3373113186733,54.5602756116705,53.1409228920606,53.7568684118913,237601.67951254,0.0,1.0
2020-05-27,61.81,61.96,59.06,60.33,242695,55.1762211315012,55.3101223314644,52.7213657988426,53.8550626251977,271873.963862952,0.0,1.0
2020-05-28,61.42,62.83,61.19,62.43,191733,54.8280780115969,56.0867492912509,54.62276283832,55.7296794246824,214784.856356066,0.0,1.0
2020-05-29,58.51,61.12,57.92,60.99,134105,52.2303947323109,54.5602756116705,51.7037166791223,54.4442279050357,150228.302700266,0.0,1.0
2020-06-01,57.82,59.09,57.45,58.51,158028,51.6144492124802,52.7481460388352,51.2841595859043,52.2303947323109,177027.539757039,0.0,1.0
2020-06-02,58.91,59.11,57.03,58.02,99230,52.5874645988794,52.7659995321637,50.9092362260073,51.7929841457644,111160.318235319,0.0,1.0
2020-06-03,59.75,61.03,59.5,59.5,101852,53.3373113186733,54.4799348916926,53.114142652068,53.114142652068,114097.558529716,0.0,1.0
2020-06-04,62.98,63.81,59.31,59.7,175401,56.2206504912141,56.9615704643438,52.9445344654479,53.2926775853522,196489.277222545,0.0,1.0
2020-06-05,64.08,65.36,63.65,64.36,154566,57.2025926242776,58.3452161972968,56.8187425177164,57.4525415308755,173149.307148647,0.0,1.0
2020-06-08,64.7,66.9,64.26,65.02,224111,57.7560509174588,59.7199351835857,57.3632740642334,58.0417068107136,251055.62914477,0.0,1.0
2020-06-09,61.25,62.52,58.35,62.33,429241,54.6763233183053,55.8100201446603,52.0875667856835,55.6404119580403,480848.192680102,0.0,1.0
2020-06-10,58.6,61.85,58.21,61.12,150987,52.3107354522888,55.211928118158,51.9625923323845,54.5602756116705,169140.007753664,0.0,1.0
2020-06-11,57.21,58.75,57.12,57.75,204610,51.0699176659632,52.444636652252,50.9895769459852,51.5519619858307,229210.044483811,0.0,1.0
2020-06-12,57.57,58.96,56.07,58.96,112234,51.3912805458748,52.6320983322005,50.0522685462429,52.6320983322005,125727.775439109,0.0,1.0
2020-06-15,58.34,58.34,56.06,56.59,124469,52.0786400390192,52.0786400390192,50.0433417995787,50.516459372782,139433.776584016,0.0,1.0
2020-06-16,60.76,61.51,58.71,59.98,212062,54.2389127317588,54.9084187315748,52.4089296655951,53.5426264919502,237557.990583676,0.0,1.0
2020-06-17,60.68,61.56,59.75,60.68,127492,54.1674987584451,54.9530524648959,53.3373113186733,54.1674987584451,142820.228685451,0.0,1.0
2020-06-18,61.27,61.41,59.64,60.21,91702,54.6941768116337,54.8191512649327,53.239117105367,53.7479416652271,102727.234735616,0.0,1.0
2020-06-19,60.75,62.32,60.32,61.91,156976,54.2299859850946,55.6314852113761,53.8461358785334,55.2654885981433,175849.058906655,0.0,1.0
2020-06-22,60.89,60.95,59.77,60.23,98128,54.3549604383936,54.4085209183789,53.3551648120017,53.7657951585555,109925.825937674,0.0,1.0
2020-06-23,62.04,62.04,60.03,61.58,147312,55.3815363047781,55.3815363047781,53.5872602252713,54.9709059582243,165023.166379938,0.0,1.0
2020-06-24,62.7,63.13,60.78,61.43,102806,55.9707015846162,56.3545516911773,54.2567662250872,54.8370047582611,115166.256943467,0.0,1.0
2020-06-25,61.17,62.64,60.19,62.56,128190,54.6049093449916,55.9171411046309,53.7300881718987,55.8457271313172,143602.148489222,0.0,1.0
2020-06-26,58.81,61.35,58.45,60.63,287308,52.4981971322373,54.7655907849474,52.1768342523256,54.122865025124,321850.737796563,0.0,1.0
2020-06-29,61.56,62.4,58.96,58.96,87888,54.9530524648959,55.7028991846898,52.6320983322005,52.6320983322005,98454.6815385035,0.0,1.0
2020-06-30,62.91,63.2,61.67,61.67,110315,56.1581632645646,56.4170389178268,55.0512466782022,55.0512466782022,123578.05609321,0.0,1.0
2020-07-01,61.87,63.42,61.58,62.65,125086,55.2297816114865,56.6134273444395,54.9709059582243,55.9260678512951,140124.957843224,0.0,1.0
2020-07-02,62.18,63.54,62.01,62.78,66408,55.5065107580771,56.7205483044101,55.3547560647855,56.0421155579299,74392.1637949315,0.0,1.0
2020-07-06,61.97,63.6,61.41,63.01,95722,55.3190490781286,56.7741087843953,54.8191512649327,56.2474307312068,107230.555095447,0.0,1.0
2020-07-07,60.62,61.74,60.49,61.48,97368,54.1139382784598,55.1137339048517,53.9978905718251,54.8816384915822,109074.451939298,0.0,1.0
2020-07-08,58.98,60.76,58.68,60.76,77498,52.6499518255289,54.2389127317588,52.3821494256025,54.2389127317588,86815.5027975485,0.0,1.0
2020-07-09,57.61,58.9,57.49,58.74,104559,51.4269875325317,52.5785378522152,51.3198665725611,52.4357099055878,117130.018284457,0.0,1.0
2020-07-10,59.26,59.32,57.5,57.66,88763,52.8999007321269,52.9534612121121,51.3287933192253,51.4716212658528,99434.881865581,0.0,1.0
2020-07-13,58.67,59.83,58.67,59.47,148328,52.3732226789383,53.408725291987,52.3732226789383,53.0873624120753,166161.318988294,0.0,1.0
2020-07-14,59.77,60.3,58.42,58.74,68948,53.3551648120017,53.828282385205,52.150054012333,52.4357099055878,77237.5453158195,0.0,1.0
2020-07-15,60.38,62.01,60.11,60.73,91211,53.8996963585187,55.3547560647855,53.658674198585,54.2121324917662,102177.202323508,0.0,1.0
2020-07-16,60.45,61.23,59.49,60.38,94061,53.9621835851682,54.6584698249768,53.1052159054038,53.8996963585187,105369.854817417,0.0,1.0
2020-07-17,61.01,62.11,60.15,60.44,81477,54.4620813983641,55.4440235314276,53.6943811852418,53.953256838504,91272.8937706247,0.0,1.0
2020-07-20,60.38,61.04,59.65,60.71,68102,53.8996963585187,54.4888616383568,53.2480438520312,54.1942789984378,76289.8316281537,0.0,1.0
2020-07-21,61.79,62.13,59.87,60.58,144177,55.1583676381728,55.461877024756,53.4444322786438,54.078231291803,161511.248636638,0.0,1.0
2020-07-22,61.0,61.65,60.29,61.47,75221,54.4531546516999,55.0333931848738,53.8193556385408,54.8727117449179,84264.7414892566,0.0,1.0
2020-07-23,61.62,62.75,60.99,61.12,107457,55.0066129448811,56.0153353179372,54.4442279050357,54.5602756116705,120376.441767738,0.0,1.0
2020-07-24,60.64,61.86,60.41,61.86,68778,54.1317917717883,55.2208548648223,53.9264765985114,55.2208548648223,77047.1063951301,0.0,1.0
2020-07-27,60.34,60.85,59.89,60.55,64570,53.8639893718619,54.3192534517367,53.4622857719723,54.0514510518103,72333.1829935961,0.0,1.0
2020-07-28,61.28,62.25,60.37,60.5,119549,54.7031035582979,55.5689979847266,53.8907696118545,54.0068173184893,133922.250173477,0.0,1.0
2020-07-29,60.8,61.91,60.39,61.74,100854,54.2746197184157,55.2654885981433,53.9086231051829,55.1137339048517,112979.570042375,0.0,1.0
2020-07-30,58.88,60.31,58.72,60.3,97057,52.5606843588868,53.8372091318692,52.4178564122593,53.828282385205,108726.060737331,0.0,1.0
2020-07-31,57.77,58.77,56.59,58.51,177697,51.5698154791591,52.4624901455804,50.516459372782,52.2303947323109,199061.322880797,0.0,1.0
2020-08-03,57.04,57.9,56.16,57.9,78727,50.9181629726715,51.6858631857939,50.1326092662208,51.6858631857939,88192.2641712381,0.0,1.0
2020-08-04,58.92,59.0,56.66,57.07,103171,52.5963913455436,52.6678053188573,50.5789465994314,50.9449432126642,115575.140508476,0.0,1.0
2020-08-05,60.56,60.67,58.79,59.28,88040,54.0603777984746,54.1585720117809,52.4803436389088,52.9177542254553,98624.9563381787,0.0,1.0
2020-08-06,60.46,61.82,59.96,60.69,78532,53.9711103318324,55.1851478781654,53.5247729986218,54.1764255051093,87973.8195269179,0.0,1.0
2020-08-07,63.41,63.44,59.885,60.31,92318,56.6045005977753,56.6312808377679,53.4578223986402,53.8372091318692,103417.295765879,0.0,1.0
2020-08-10,65.67,65.89,63.42,63.42,114956,58.6219453438875,58.8183337705001,56.6134273444395,56.6134273444395,128777.038628029,0.0,1.0
2020-08-11,63.66,67.0,63.3,66.49,123341,56.8276692643806,59.8092026502278,56.5063063844689,59.3539385703529,138170.158333795,0.0,1.0
2020-08-12,63.56,65.174,63.51,64.39,45955,56.7384017977385,58.1791787093425,56.6937680644174,57.4793217708682,51480.1211781123,0.0,1.0
2020-08-13,63.57,64.22,63.0,63.55,36474,56.7473285444027,57.3275670775765,56.2385039845426,56.7294750510743,40859.2305483727,0.0,1.0
2020-08-14,63.3,64.02,62.485,63.45,81869,56.5063063844689,57.1490321442923,55.7787765313356,56.6402075844321,91712.0235171554,0.0,1.0
2020-08-17,63.4,63.7,63.08,63.14,43745,56.5955738511111,56.8633762510375,56.3099179578563,56.3634784378415,49004.4152091507,0.0,1.0
2020-08-18,63.75,64.11,62.46,63.46,54450,56.9080099843585,57.2293728642702,55.756459664675,56.6491343310964,60996.4660678537,0.0,1.0
2020-08-19,64.01,64.63,63.49,64.03,67560,57.1401053976281,57.6935636908093,56.675914571089,57.1579588909565,75682.6675398382,0.0,1.0
2020-08-20,63.91,64.68,63.358,63.39,51102,57.0508379309859,57.7381974241304,56.5580815151214,56.5866471044469,57245.9395592187,0.0,1.0
2020-08-21,62.12,63.94,62.01,63.94,61641,55.4529502780918,57.0776181709786,55.3547560647855,57.0776181709786,69052.0324130131,0.0,1.0
2020-08-24,63.24,63.32,61.77,62.52,57757,56.4527459044837,56.5241598777974,55.1405141448443,55.8100201446603,64701.063189734,0.0,1.0
2020-08-25,62.27,63.68,62.065,63.68,89516,55.586851478055,56.845522757709,55.4038531714386,56.845522757709,100278.41426134,0.0,1.0
2020-08-26,62.51,62.88,61.885,61.96,48460,55.8010933979961,56.131383024572,55.2431717314828,55.3101223314644,54286.2946859171,0.0,1.0
2020-08-27,64.72,64.98,62.75,62.75,96961,57.7739044107872,58.0059998240568,56.0153353179372,56.0153353179372,108618.518758589,0.0,1.0
2020-08-28,64.08,65.0,63.86,65.0,50876,57.2025926242776,58.0238533173852,57.0062041976649,58.0238533173852,56992.7678175963,0.0,1.0
2020-08-31,63.47,64.1,63.18,63.93,92471,56.6580610777606,57.220446117606,56.3991854244984,57.0686914243144,103588.690794499,0.0,1.0
2020-09-01,64.12,64.34,61.0129,63.59,83182,57.2382996109344,57.4346880375471,54.4646701548968,56.7651820377311,93182.8841222443,0.0,1.0
2020-09-02,64.01,64.99,63.08,64.36,94221,57.1401053976281,58.014926570721,56.3099179578563,57.4525415308755,105549.091448654,0.0,1.0
2020-09-03,63.35,65.15,62.68,64.14,95216,56.55094011779,58.1577545173484,55.9528480912877,57.2561531042628,106663.71924916,0.0,1.0
2020-09-04,62.78,64.59,61.76,63.74,100598,56.0421155579299,57.6578567041524,55.1315873981801,56.8990832376943,112692.791432395,0.0,1.0
2020-09-08,59.55,63.39,59.42,62.28,191588,53.158776385389,56.5866471044469,53.0427286787543,55.5957782247192,214622.423159007,0.0,1.0
2020-09-09,65.0,65.53,58.25,59.99,239063,58.0238533173852,58.4969708905885,51.9982993190413,53.5515532386144,267805.292333871,0.0,1.0
2020-09-10,65.84,66.58,64.6425,65.01,151353,58.7737000371791,59.4342792903308,57.7047221241396,58.0327800640494,169550.011547619,0.0,1.0
2020-09-11,63.58,66.04,62.08,66.04,220045,56.7562552910669,58.9522349704633,55.4172432914349,58.9522349704633,246500.778253459,0.0,1.0
2020-09-14,65.94,66.265,63.88,63.88,134907,58.8629675038212,59.1530867704081,57.0240576909933,57.0240576909933,151126.726314342,0.0,1.0
2020-09-15,65.84,66.9,65.4,66.4,131269,58.7737000371791,59.7199351835857,58.3809231839537,59.273597850375,147051.33341159,0.0,1.0
2020-09-16,66.05,67.3399,65.89,66.08,163396,58.9611617171275,60.1126227693444,58.8183337705001,58.9879419571202,183040.928735042,0.0,1.0
2020-09-17,66.54,67.0,65.02,65.38,118287,59.398572303674,59.8092026502278,58.0417068107136,58.3630696906253,132508.521244595,0.0,1.0
2020-09-18,68.37,69.54,66.65,67.18,372175,61.032166943225,62.0765963029379,59.4967665169803,59.9698840901836,416921.207691523,0.0,1.0
2020-09-21,65.45,67.68,64.31,67.37,124038,58.4255569172748,60.4162214233943,57.4079077975545,60.1394922768037,138950.957908621,0.0,1.0
2020-09-22,67.18,68.46,65.57,65.57,155138,59.9698840901836,61.1125076632029,58.5326778772453,58.5326778772453,173790.07810532,0.0,1.0
2020-09-23,66.27,67.79,65.79,67.22,140929,59.1575501437402,60.5144156367006,58.729066303858,60.0055910768405,157872.745022526,0.0,1.0
2020-09-24,67.27,67.65,65.9,66.47,112197,60.0502248101615,60.3894411834017,58.8272605171644,59.3360850770245,125686.326968135,0.0,1.0
2020-09-25,68.13,68.45,67.29,67.29,137928,60.8179250232839,61.1035809165387,60.06807830349,60.06807830349,154510.937957886,0.0,1.0
2020-09-28,67.04,68.96,66.54,68.86,107680,59.8449096368847,61.5588449964136,59.398572303674,61.4695775297714,120626.252822525,0.0,1.0
2020-09-29,65.49,67.62,64.93,67.08,119414,58.4612639039316,60.362660943409,57.9613660907357,59.8806166235415,133771.019265871,0.0,1.0
2020-09-30,66.27,66.76,65.52,65.52,124577,59.1575501437402,59.5949607302867,58.4880441439242,58.4880441439242,139554.761310101,0.0,1.0
2020-10-01,67.64,67.77,66.015,66.57,125679,60.3805144367374,60.4965621433722,58.9299181038028,59.4253525436666,140789.253607746,0.0,1.0
2020-10-02,67.76,68.316,66.485,66.58,71321,60.487635396708,60.9839625112382,59.3494751970208,59.4342792903308,79895.8486028537,0.0,1.0
2020-10-05,68.81,69.205,67.47,68.2,95677,61.4249437964504,61.7775502896868,60.2287597434458,60.8804122499334,107180.144792911,0.0,1.0
2020-10-06,68.3,69.485,67.535,69.41,213712,60.9696797165755,62.0274991962848,60.2867835967632,61.9605485963031,239406.368343308,0.0,1.0
2020-10-07,67.92,68.74,66.28,68.44,145789,60.6304633433354,61.3624565698009,59.1664768904045,61.0946541698745,163317.057696351,0.0,1.0
2020-10-08,68.6,69.04,66.91,68.67,96857,61.2374821165019,61.6302589697273,59.7288619302499,61.2999693431514,108502.014948285,0.0,1.0
2020-10-09,68.62,69.1,68.44,69.03,68392,61.2553356098303,61.6838194497125,61.0946541698745,61.6213322230631,76614.6980222708,0.0,1.0
2020-10-12,69.03,69.49,68.52,68.77,101247,61.6213322230631,62.0319625696169,61.1660681431882,61.3892368097935,113419.820017851,0.0,1.0
2020-10-13,68.57,69.32,67.82,68.56,179937,61.2107018765092,61.8802078763252,60.5411958766933,61.201775129845,201570.635718115,0.0,1.0
2020-10-14,68.42,69.165,68.33,68.44,90436,61.0768006765461,61.7418433030299,60.9964599565681,61.0946541698745,101309.024890953,0.0,1.0
2020-10-15,69.28,70.44,67.55,67.55,98018,61.8445008896684,62.8800035027171,60.3001737167595,60.3001737167595,109802.600753698,0.0,1.0
2020-10-16,69.73,70.07,69.045,69.12,84894,62.246204489558,62.5497138761412,61.6347223430594,61.701672943041,95100.7160764805,0.0,1.0
2020-10-19,69.39,70.33,69.1,69.75,79945,61.9426951029747,62.7818092894108,61.6838194497125,62.2640579828864,89556.70302653,0.0,1.0
2020-10-20,69.13,70.355,68.745,69.73,62826,61.7105996897052,62.8041261560713,61.366919943133,62.246204489558,70379.5037131124,0.0,1.0
2020-10-21,69.11,70.09,68.72,69.29,45935,61.6927461963768,62.5675673694696,61.3446030764724,61.8534276363326,51457.7165992076,0.0,1.0
2020-10-22,69.68,70.19,68.75,69.37,65372,62.2015707562369,62.6568348361118,61.3713833164651,61.9248416096463,73231.6066076718,0.0,1.0
2020-10-23,69.68,70.24,68.775,69.99,56269,62.2015707562369,62.7014685694328,61.3937001831256,62.4782999028275,63034.1625192297,0.0,1.0
2020-10-26,68.74,69.55,67.99,69.02,49333,61.3624565698009,62.0855230496021,60.6929505699849,61.6124054763988,55264.2545551042,0.0,1.0
2020-10-27,68.62,69.89,68.5,69.08,43867,61.2553356098303,62.3890324361854,61.1482146498598,61.6659659563841,49141.083140469,0.0,1.0
2020-10-28,65.42,67.995,65.32,67.66,57872,58.3987766772821,60.697413943317,58.30950921064,60.3983679300659,64829.8895184357,0.0,1.0
2020-10-29,66.51,66.99,65.05,66.25,62935,59.3717920636814,59.8002759035636,58.0684870507062,59.1396966504118,70501.6086681426,0.0,1.0
2020-10-30,67.13,67.53,66.06,66.06,118653,59.9252503568626,60.2823202234311,58.9700884637918,58.9700884637918,132918.52503855,0.0,1.0
2020-11-02,67.97,68.69,67.36,67.97,64152,60.6750970766565,61.3178228364798,60.1305655301395,60.6750970766565,71864.9272944893,0.0,1.0
2020-11-03,68.08,69.35,67.5,68.77,54720,60.7732912899628,61.9069881163179,60.2555399834384,61.3892368097935,61298.9278830661,0.0,1.0
2020-11-04,68.85,70.205,67.96,68.08,54497,61.4606507831072,62.6702249561081,60.6661703299922,60.7732912899628,61049.1168282795,0.0,1.0
2020-11-05,69.33,70.33,69.14,69.14,47110,61.8891346229894,62.7818092894108,61.7195264363694,61.7195264363694,52773.9856098546,0.0,1.0
2020-11-06,68.99,69.85,68.2,69.0,61671,61.5856252364062,62.3533254495285,60.8804122499334,61.5945519830704,69085.6392813701,0.0,1.0
2020-11-09,73.04,74.88,70.05,70.05,137534,65.2009576354125,66.8434790216277,62.5318603828128,62.5318603828128,154069.567753465,0.0,1.0
2020-11-10,74.53,75.32,73.255,73.69,94025,66.5310428883803,67.2362558748531,65.3928826886931,65.7811961685864,105329.526575389,0.0,1.0
2020-11-11,73.43,74.76,71.98,74.76,64538,65.5491007553168,66.7363580616572,64.2547224890059,66.7363580616572,72297.3356673487,0.0,1.0
2020-11-12,70.83,72.11,70.06,72.11,65827,64.2547224890059,65.4158977648202,63.5562029871489,65.4158977648202,72563.1709139786,1.15,1.0
2020-11-13,71.56,72.11,69.685,71.47,73891,64.9169552634938,65.4158977648202,63.2160149180627,64.8353101269131,81452.3715497408,0.0,1.0
2020-11-16,72.77,73.68,71.61,72.98,92423,66.014628766412,66.8401518140612,64.9623136727053,66.2051340851003,101880.777574288,0.0,1.0
2020-11-17,73.25,73.96,71.19,72.27,66641,66.4500694948424,67.0941589056456,64.5813030353287,65.561044674297,73460.4686964079,0.0,1.0
2020-11-18,70.77,73.84,70.69,73.74,60704,64.2002923979521,66.985298723538,64.1277189432137,66.894581905115,66915.9270080994,0.0,1.0
2020-11-19,71.49,71.56,69.57,70.84,42787,64.8534534905977,64.9169552634938,63.1116905768762,64.2637941708482,47165.4548118006,0.0,1.0
2020-11-20,70.2,70.73,69.29,70.73,107224,63.6832065329411,64.1640056705829,62.8576834852918,64.1640056705829,118196.385040795,0.0,1.0
2020-11-23,72.39,73.44,69.9943,70.83,71650,65.6699048564046,66.622431449846,63.496602037445,64.2547224890059,78982.04681949,0.0,1.0
2020-11-24,72.89,74.425,72.08,73.19,109568,66.1234889485196,67.5159921113125,65.3886827192933,66.3956394037886,120780.249908135,0.0,1.0
2020-11-25,71.66,73.09,71.21,72.58,63093,65.0076720819168,66.3049225853656,64.5994463990133,65.8422668114083,69549.396789701,0.0,1.0
2020-11-27,72.96,72.96,71.39,71.84,21125,66.1869907214157,66.1869907214157,64.7627366721747,65.1709623550781,23286.75141747,0.0,1.0
2020-11-30,71.63,72.62,71.36,72.62,65480,64.9804570363899,65.8785535387775,64.7355216266478,65.8785535387775,72180.6619084466,0.0,1.0
2020-12-01,71.66,72.515,70.73,72.18,82728,65.0076720819168,65.7833008794334,64.1640056705829,65.4793995377163,91193.6743793826,0.0,1.0
2020-12-02,70.76,72.49,70.26,71.91,51489,64.1912207161098,65.7606216748276,63.7376366239949,65.2344641279742,56757.9428986562,0.0,1.0
2020-12-03,71.21,72.28,70.63,70.63,57158,64.5994463990133,65.5701163561393,64.0732888521599,64.0732888521599,63007.0597642485,0.0,1.0
2020-12-04,71.42,72.22,70.86,71.97,39660,64.7899517177016,65.5156862650855,64.2819375345328,65.288894219028,43718.4644363011,0.0,1.0
2020-12-07,71.38,72.32,70.63,71.32,52608,64.7536649903324,65.6064030835085,64.0732888521599,64.6992348992786,57991.4517666396,0.0,1.0
2020-12-08,73.58,74.15,70.66,70.66,62448,66.7494349956382,67.2665208606493,64.1005038976868,64.1005038976868,68838.3930186115,0.0,1.0
2020-12-09,75.67,76.32,73.87,74.19,92898,68.6454165006788,69.2350758204282,67.0125137690649,67.3028075880185,102404.38500261,0.0,1.0
2020-12-10,74.11,75.12,73.11,75.12,58112,67.2302341332801,68.1464739993523,66.3230659490502,68.1464739993523,64058.6839466043,0.0,1.0
2020-12-11,74.72,75.23,72.78,73.89,70821,67.7836067256603,68.2462624996176,66.0237004482543,67.0306571327495,78068.2140656399,0.0,1.0
2020-12-14,74.1,76.79,74.1,75.0,104989,67.2211624514378,69.6614448670163,67.2211624514378,68.0376138172447,115732.674299113,0.0,1.0
2020-12-15,74.61,75.125,73.72,74.45,43205,67.6838182253951,68.1510098402735,66.8764385414304,67.5386713159183,47626.2293487238,0.0,1.0
2020-12-16,74.19,74.99,73.54,74.81,74983,67.3028075880185,68.0285421354024,66.713148268269,67.865251862241,82656.117469167,0.0,1.0
2020-12-17,74.29,74.6086,73.61,74.21,74692,67.3935244064415,67.6825481899371,66.7766500411651,67.3209509517031,82335.3390236056,0.0,1.0
2020-12-18,72.08,74.78,71.97,74.78,315080,65.3886827192933,67.8380368167141,65.288894219028,67.8380368167141,347322.586348708,0.0,1.0
2020-12-21,72.27,72.74,69.92,71.1,141410,65.561044674297,65.9874137208851,63.4291994413567,64.499657898748,155880.687239973,0.0,1.0
2020-12-22,66.36,67.45,62.016,62.1,421494,60.1996807054981,61.1884940263088,56.2589421132033,56.3351442406786,464626.082932786,0.0,1.0
2020-12-23,71.25,71.57,66.15,66.21,157256,64.6357331263825,64.9260269453361,60.0091753868099,60.0636054778636,173348.231048789,0.0,1.0
2020-12-24,69.3,71.35,68.74,71.35,70357,62.8667551671341,64.7264499448055,62.3587409839654,64.7264499448055,77556.7322830266,0.0,1.0
2020-12-28,69.24,70.3867,68.36,70.0,103698,62.8123250760803,63.8525748329368,62.014017073958,63.5017728960951,114309.564425506,0.0,1.0
2020-12-29,69.02,69.85,68.34,69.28,86045,62.6127480755497,63.3656976684606,61.9958737102734,62.8486118034495,94850.107726211,0.0,1.0
2020-12-30,70.2,71.02,68.3101,68.8,113239,63.6832065329411,64.4270844440096,61.9687493815649,62.4131710750192,124826.908580492,0.0,1.0
2020-12-31,69.43,70.35,68.635,69.89,77352,62.984687031084,63.8192817605755,62.2634883246212,63.4019843958298,85267.5406222078,0.0,1.0
2021-01-04,70.62,71.29,69.61,69.69,130962,64.0642171703176,64.6720198537517,63.1479773042454,63.2205507589838,144363.528479749,0.0,1.0
2021-01-05,72.21,73.14,70.58,70.58,107624,65.5066145832432,66.3502809945771,64.0279304429484,64.0279304429484,118637.317612014,0.0,1.0
2021-01-06,75.8,77.26,72.74,73.01,143404,68.7633483646287,70.0878139136044,65.9874137208851,66.2323491306272,158078.736107497,0.0,1.0
2021-01-07,72.78,76.7,71.7,75.95,95716,66.0237004482543,69.5797997304356,65.043958809286,68.8994235922632,105510.754966843,0.0,1.0
2021-01-08,70.09,72.7,69.14,72.7,94252,63.5834180326758,65.9511269935159,62.7216082576573,65.9511269935159,103896.941756184,0.0,1.0
2021-01-11,71.1,71.67,69.57,69.57,76456,64.499657898748,65.0167437637591,63.1116905768762,63.1116905768762,84279.8516626786,0.0,1.0
2021-01-12,71.32,72.34,70.78,71.4,76435,64.6992348992786,65.6245464471931,64.2093640797944,64.771808354017,84256.7027026897,0.0,1.0
2021-01-13,70.85,71.9475,70.4,71.24,62215,64.2728658526905,65.2684829348829,63.8646401697871,64.6266614445402,68581.5497958768,0.0,1.0
2021-01-14,73.01,73.98,70.27,71.07,89490,66.2323491306272,67.1123022693302,63.7467083058372,64.4724428532211,98647.6394958291,0.0,1.0
2021-01-15,73.29,73.76,71.5239,72.58,62347,66.4863562222116,66.9127252687996,64.8842064920431,65.8422668114083,68727.0575443788,0.0,1.0
2021-01-19,73.5,74.74,72.95,74.25,90001,66.6768615408998,67.8017500893449,66.1779190395734,67.3572376790723,99210.9308555606,0.0,1.0
2021-01-20,74.0,74.52,73.2064,73.73,60461,67.1304456330148,67.6021730888144,66.4105169620099,66.8855102232727,66648.0604710842,0.0,1.0
2021-01-21,73.08,74.92,72.97,73.86,61804,66.2958509035233,67.9650403625063,66.196062403258,67.0034420872226,68128.4915789498,0.0,1.0
2021-01-22,74.06,74.97,71.645,72.41,103578,67.1848757240686,68.0103987717178,64.9940645591533,65.6880482200892,114177.28465414,0.0,1.0
2021-01-25,74.64,77.06,73.5,73.5,135765,67.7110332709219,69.9063802767584,66.6768615408998,66.6768615408998,149658.026328654,0.0,1.0
2021-01-26,75.86,76.12,74.12,75.64,55011,68.8177784556825,69.0536421835823,67.2393058151224,68.6182014551519,60640.3541882339,0.0,1.0
2021-01-27,77.43,77.95,72.7757,74.89,131797,70.2420325049235,70.713759960723,66.0197996250621,67.9378253169794,145283.975222168,0.0,1.0
2021-01-28,75.25,77.64,73.87,77.64,115637,68.2644058633022,70.4325378236117,67.0125137690649,70.4325378236117,127470.299344946,0.0,1.0
2021-01-29,76.15,77.27,74.81,75.54,158074,69.0808572291092,70.0968855954467,67.865251862241,68.5274846367289,174249.93815693,0.0,1.0
2021-02-01,77.08,77.4,75.4,76.94,83239,69.924523640443,70.2148174593966,68.4004810909367,69.7975200946508,91756.9657391141,0.0,1.0
2021-02-02,77.97,78.42,76.59,77.1,62184,70.7319033244076,71.1401290073111,69.4800112301703,69.9426670041276,68547.3775216073,0.0,1.0
2021-02-03,76.59,78.49,76.38,77.95,81439,69.4800112301703,71.2036307802072,69.289505911482,70.713759960723,89772.7691686315,0.0,1.0
2021-02-04,76.88,78.3,71.578,76.6,105581,69.743090003597,71.0312688252035,64.9332842908099,69.4890829120126,116385.254504516,0.0,1.0
2021-02-05,75.42,77.54,75.08,77.54,73081,68.4186244546213,70.3418210051887,68.1101872719831,70.3418210051887,80559.4830930237,0.0,1.0
2021-02-08,76.72,76.95,75.25,75.65,78978,69.5979430941202,69.8065917764931,68.2644058633022,68.6272731369942,87059.9315242105,0.0,1.0
2021-02-09,78.55,79.635,76.73,76.73,64579,71.258060871261,72.2423383511505,69.6070147759625,69.6070147759625,71187.4612917773,0.0,1.0
2021-02-10,77.68,79.8,76.67,79.36,103291,70.4688245509809,72.3920211015484,69.5525846849087,71.9928671004872,113860.915534291,0.0,1.0
2021-02-11,77.08,78.34,75.83,77.48,73368,69.924523640443,71.0675555525727,68.7905634101556,70.287390914135,80875.8522128728,0.0,1.0
2021-02-12,76.67,78.84,75.8,77.02,56094,69.5525846849087,71.5211396446877,68.7633483646287,69.8700935493892,61834.1791248077,0.0,1.0
2021-02-16,76.49,77.29,75.59,77.29,69076,69.3892944117473,70.1150289591313,68.5728430459404,70.1150289591313,76144.6457236998,0.0,1.0
2021-02-17,76.21,76.746,75.5,76.26,46301,69.1352873201629,69.6215294669102,68.4911979093597,69.1806457293744,51039.047449954,0.0,1.0
2021-02-18,75.01,76.12,74.84,75.95,35015,68.046685499087,69.0536421835823,67.8924669077679,68.8994235922632,38598.1349530278,0.0,1.0
2021-02-19,75.28,76.34,74.555,75.935,89036,68.2916209088291,69.2532191841128,67.6339239752624,68.8858160694997,98147.1810274963,0.0,1.0
2021-02-22,75.65,76.12,74.2,75.36,54575,68.6272731369942,69.0536421835823,67.3118792698608,68.3641943635675,60159.7376856059,0.0,1.0
2021-02-23,76.36,76.8,74.3774,75.14,69216,69.2713625477974,69.6705165488586,67.4728109057432,68.1646173630369,76298.9721236262,0.0,1.0
2021-02-24,76.93,77.44,76.004,76.94,72001,69.7884484128085,70.2511041867658,68.9484106742116,69.7975200946508,79368.9651507341,0.0,1.0
2021-02-25,75.91,78.171,75.91,77.17,66789,68.863136864894,70.9142441294378,68.863136864894,70.0061687770237,73623.6137477587,0.0,1.0
2021-02-26,75.25,77.99,74.68,76.42,104438,68.2644058633022,70.7500466880922,67.7473199982912,69.3257926388512,115125.28968226,0.0,1.0
2021-03-01,79.02,79.7,75.5,76.33,104885,71.684429917849,72.3013042831254,68.4911979093597,69.2441475022705,115618.031830596,0.0,1.0
2021-03-02,77.76,79.895,76.77,79.04,79819,70.5413980057193,72.4782020790502,69.6433015033317,71.7025732815336,87986.9922551971,0.0,1.0
2021-03-03,79.87,80.99,77.5032,78.17,85361,72.4555228744445,73.471551240782,70.3084372160091,70.9133369612536,94096.1130294275,0.0,1.0
2021-03-04,78.36,82.02,78.01,79.87,142922,71.0856989162573,74.4059344705388,70.7681900517768,72.4555228744445,157547.412359179,0.0,1.0
2021-03-05,82.82,82.985,78.06,78.51,106487,75.1316690179228,75.2813517683207,70.8135484609883,71.2217741438918,117383.966778326,0.0,1.0
2021-03-08,84.99,85.398,81.88,83.13,91344,77.1002239777017,77.4703485968675,74.2789309247466,75.412891155034,100691.361963426,0.0,1.0
2021-03-09,83.6,85.15,82.85,85.15,85827,75.8392602016221,77.2453708871785,75.1588840634497,77.2453708871785,94609.799474897,0.0,1.0
2021-03-10,83.95,84.85,81.71,83.52,113870,76.1567690661026,76.9732204319095,74.1247123334276,75.7666867468837,125522.479711589,0.0,1.0
2021-03-11,80.42,85.1,77.41,85.1,139078,72.954465375771,77.200012477967,70.2238891412389,77.200012477967,153310.05034977,0.0,1.0
2021-03-12,81.05,82.03,79.86,79.86,121516,73.5259813318358,74.4150061523811,72.4464511926022,72.4464511926022,133950.905810428,0.0,1.0
2021-03-15,81.18,81.92,80.24,81.21,73191,73.6439131957857,74.3152176521158,72.7911751026096,73.6711282413126,80680.7395501087,0.0,1.0
2021-03-16,80.68,81.645,80.4774,81.06,53262,73.1903291036707,74.0657464014526,73.0065368295458,73.5350530136781,58712.3765205817,0.0,1.0
2021-03-17,80.58,81.0,79.1,81.0,63364,73.0996122852477,73.4806229226243,71.7570033725874,73.4806229226243,69848.1286067015,0.0,1.0
2021-03-18,80.44,80.62,78.7427,80.27,66848,72.9726087394555,73.1358990126169,71.4328721803621,72.8183901481365,73688.6513020135,0.0,1.0
2021-03-19,78.51,80.42,76.91,80.16,230420,71.2217741438918,72.954465375771,69.7703050491239,72.7186016478712,253999.20765034,0.0,1.0
2021-03-22,77.73,78.675,77.08,78.61,131312,70.5141829601924,71.3714568942897,69.924523640443,71.3124909623148,144749.344479566,0.0,1.0
2021-03-23,74.84,77.76,74.84,77.04,61525,67.8924669077679,70.5413980057193,67.8924669077679,69.8882369130738,67820.9411105251,0.0,1.0
2021-03-24,75.0,76.58,74.96,75.46,128876,68.0376138172447,69.470939548328,68.0013270898755,68.4549111819905,142064.065120846,0.0,1.0
2021-03-25,75.78,76.67,73.5,75.24,82240,68.7452050009441,69.5525846849087,66.6768615408998,68.2553341814599,90655.7366424962,0.0,1.0
2021-03-26,77.7,78.08,75.86,76.51,119457,70.4869679146655,70.8316918246729,68.8177784556825,69.4074377754319,131681.205400081,0.0,1.0
2021-03-29,77.4,78.8199,76.97,77.87,129280,70.2148174593966,71.5029055641846,69.8247351401777,70.6411865059846,142509.407017776,0.0,1.0
2021-03-30,77.54,78.315,76.29,76.62,88878,70.3418210051887,71.0448763479669,69.2078607749013,69.5072262756972,97973.0126618651,0.0,1.0
2021-03-31,77.64,78.6937,77.07,77.9,155133,70.4325378236117,71.3884209393348,69.9154519586007,70.6684015515115,171007.981427047,0.0,1.0
2021-04-01,77.24,77.98,76.83,77.51,70828,70.0696705499198,70.7409750062499,69.6977315943855,70.3146059596618,78075.9303856362,0.0,1.0
2021-04-05,78.4,78.405,76.72,77.32,66362,71.1219856436265,71.1265214845476,69.5979430941202,70.1422440046582,73152.9182279831,0.0,1.0
2021-04-06,78.66,79.72,77.71,78.0,113906,71.3578493715263,72.31944764681,70.4960395965078,70.7591183699345,125562.163642998,0.0,1.0
2021-04-07,78.3,78.69,77.5,78.41,72458,71.0312688252035,71.3850644170532,70.3055342778195,71.1310573254688,79872.7306133511,0.0,1.0
2021-04-08,77.82,78.7,77.51,78.49,76109,70.5958280967731,71.3941360988955,70.3146059596618,71.2036307802072,83897.3426571467,0.0,1.0
2021-04-09,76.75,78.24,76.13,78.24,87365,69.6251581396471,70.9768387341497,69.0627138654245,70.9768387341497,96305.1852112316,0.0,1.0
2021-04-12,77.68,78.26,75.97,76.73,49659,70.4688245509809,70.9949820978343,68.9175669559478,69.6070147759625,54740.6763853322,0.0,1.0
2021-04-13,77.77,78.33,77.31,77.86,95891,70.5504696875616,71.0584838707304,70.1331723228159,70.6321148241423,105703.662966751,0.0,1.0
2021-04-14,78.35,79.64,77.62,77.86,64053,71.076627234415,72.2468741920716,70.4143944599272,70.6321148241423,70607.6349606251,0.0,1.0
2021-04-15,78.38,79.01,77.59,79.01,29322,71.1038422799419,71.6753582360067,70.3871794144003,71.6753582360067,32322.5621331624,0.0,1.0
2021-04-16,80.01,80.68,78.91,79.01,77582,72.5825264202367,73.1903291036707,71.5846414175838,71.6753582360067,85521.0768506583,0.0,1.0
2021-04-19,79.91,80.34,79.28,79.8,54170,72.4918096018137,72.8818919210325,71.9202936457488,72.3920211015484,59713.2934572473,0.0,1.0
2021-04-20,79.29,80.445,78.71,79.53,54287,71.9293653275911,72.9771445803767,71.4032077807378,72.1470856918063,59842.2662343287,0.0,1.0
2021-04-21,80.24,80.68,79.43,79.43,51178,72.7911751026096,73.1903291036707,72.0563688733833,72.0563688733833,56415.1178245339,0.0,1.0
2021-04-22,79.77,80.64,79.625,79.785,50394,72.3648060560215,73.1540423763015,72.2332666693082,72.3784135787849,55550.8899849459,0.0,1.0
2021-04-23,79.79,80.3,79.315,79.725,76768,72.3829494197061,72.8456051936633,71.9520445321969,72.3239834877311,84623.779068229,0.0,1.0
2021-04-26,79.11,80.96,78.76,80.13,38967,71.7660750544297,73.4443361952551,71.4485661899493,72.6913866023443,42954.5487566653,0.0,1.0
2021-04-27,77.72,79.39,77.36,79.39,94113,70.5051112783501,72.0200821460141,70.1785307320274,72.0200821460141,103743.717687685,0.0,1.0
2021-04-28,77.74,78.745,77.37,77.72,69788,70.5232546420347,71.4349586671858,70.1876024138697,70.5051112783501,76929.5057004685,0.0,1.0
2021-04-29,79.65,80.26,77.85,78.11,69777,72.2559458739139,72.8093184662942,70.6230431423,70.8589068701998,76917.38005476,0.0,1.0
2021-04-30,78.13,79.57,78.04,79.57,95577,70.8770502338844,72.1833724191755,70.7954050973037,72.1833724191755,105357.530898345,0.0,1.0
2021-05-03,79.15,80.06,78.08,78.86,101824,71.8023617817989,72.6278848294482,70.8316918246729,71.5392830083723,112243.795329348,0.0,1.0
2021-05-04,78.06,79.49,77.84,79.13,91683,70.8135484609883,72.1107989644371,70.6139714604577,71.7842184181143,101065.052317534,0.0,1.0
2021-05-05,79.46,79.46,77.73,78.36,111675,72.0835839189102,72.0835839189102,70.5141829601924,71.0856989162573,123102.862227028,0.0,1.0
2021-05-06,78.56,79.8,77.885,79.31,71186,71.2671325531033,72.3920211015484,70.6547940287481,71.9475086912757,78470.5650368766,0.0,1.0
2021-05-07,79.0,79.4,78.15,78.55,163563,71.6662865541644,72.0291538278564,70.895193597569,71.258060871261,180300.635365474,0.0,1.0
2021-05-10,77.62,79.11,77.43,78.92,99234,70.4143944599272,71.7660750544297,70.2420325049235,71.5937130994261,109388.756930708,0.0,1.0
2021-05-11,74.0,77.33,73.8,77.09,72800,67.1304456330148,70.1513156865005,66.9490119961688,69.9335953222853,80249.7279617428,0.0,1.0
2021-05-12,72.55,74.5325,71.76,73.82,87819,65.8150517658814,67.6135126911172,65.0983889003398,66.9671553598534,96805.6436795644,0.0,1.0
2021-05-13,75.79,75.98,72.64,72.64,75842,68.7542766827864,68.9266386377901,65.8966969024621,65.8966969024621,83603.0201658584,0.0,1.0
2021-05-14,75.06,76.1758,74.4413,75.86,62484,68.0920439082985,69.1042621682623,67.5307789527155,68.8177784556825,68878.0769500211,0.0,1.0
2021-05-17,74.62,75.18,74.32,74.83,86628,67.6928899072374,68.2009040904061,67.4207394519684,67.8833952259256,95492.7669487617,0.0,1.0
2021-05-18,74.35,75.33,73.74,74.71,77396,67.4479544974953,68.3369793180406,66.894581905115,67.774535043818,85316.0432050417,0.0,1.0
2021-05-19,73.6,74.24,72.93,74.05,60780,66.7675783593228,67.34816599723,66.1597756758888,67.1758040422263,66999.7041966309,0.0,1.0
2021-05-20,73.55,74.3,73.385,73.95,84374,66.7222199501113,67.4025960882838,66.5725371997134,67.0850872238033,93008.1119099463,0.0,1.0
2021-05-21,73.55,74.54,73.4,74.33,136354,66.7222199501113,67.620316452499,66.5861447224768,67.4298111338107,150307.299539773,0.0,1.0
2021-05-24,73.6,74.71,73.21,73.6,107396,66.7675783593228,67.774535043818,66.4137827674732,66.7675783593228,118385.986046419,0.0,1.0
2021-05-25,71.81,73.89,71.64,73.49,143675,65.1437473095513,67.0306571327495,64.9895287182322,66.6677898590575,158377.467924497,0.0,1.0
2021-05-26,71.26,72.28,71.01,72.25,123348,64.6448048082248,65.5701163561393,64.4180127621673,65.5429013106124,135970.376986608,0.0,1.0
2021-05-27,71.83,72.87,70.79,71.77,161603,65.1618906732358,66.105345584835,64.2184357616367,65.107460582182,178140.065766504,0.0,1.0
2021-05-28,71.2,72.0,70.4,70.8371,94615,64.590374717171,65.3161092645549,63.8646401697871,64.261163383114,104297.088064564,0.0,1.0
2021-06-01,71.47,72.47,71.09,71.51,148466,64.8353101269131,65.742478311143,64.4905862169057,64.8715968542823,163658.737796265,0.0,1.0
2021-06-02,74.03,74.785,71.21,71.87,269016,67.1576606785417,67.8425726576353,64.5994463990133,65.198177400605,296544.7914472,0.0,1.0
2021-06-03,72.78,74.87,72.69,74.0,121376,66.0237004482543,67.9196819532948,65.9420553116736,67.1304456330148,133796.579410501,0.0,1.0
2021-06-04,72.86,73.635,72.65,73.46,147923,66.0962739029927,66.7993292457709,65.9057685843044,66.6405748135306,163060.171830836,0.0,1.0
2021-06-07,73.79,74.06,72.55,72.96,80900,66.9399403143265,67.1848757240686,65.8150517658814,66.1869907214157,89178.6125289147,0.0,1.0
2021-06-08,73.35,74.3,72.85,74.15,111349,66.5407863132653,67.4025960882838,66.0872022211504,67.2665208606493,122743.502181485,0.0,1.0
2021-06-09,68.14,72.6383,66.5009,71.42,368722,61.8144400734274,65.8951547165489,60.3275007026561,64.7899517177016,406453.848811947,0.0,1.0
2021-06-10,68.56,69.85,67.85,68.03,243813,62.195450710804,63.3656976684606,61.5513613000007,61.7146515731621,268762.732466159,0.0,1.0
2021-06-11,68.4,69.43,68.16,68.9,179695,62.0503038013272,62.984687031084,61.832583437112,62.5038878934422,198083.445962711,0.0,1.0
2021-06-14,66.91,68.87,66.84,68.87,201669,60.6986232068246,62.4766728479153,60.6351214339285,62.4766728479153,222306.076762592,0.0,1.0
2021-06-15,65.73,68.495,65.31,68.495,221566,59.6281647494333,62.136484778829,59.2471541120567,62.136484778829,244239.165186422,0.0,1.0
2021-06-16,64.67,65.8,64.05,65.8,103333,58.6665664741496,59.6916665223294,58.104122199927,59.6916665223294,113907.213454269,0.0,1.0
2021-06-17,63.5,64.9299,62.9169,64.12,220515,57.6051796986005,58.9023394852309,57.0762099303761,58.1676239728231,243080.614855546,0.0,1.0
2021-06-18,63.12,63.93,61.76,63.39,260746,57.2604557885932,57.9952620178194,56.0267070580405,57.5053911983352,287428.510537261,0.0,1.0
2021-06-21,63.84,64.45,63.19,63.44,164544,57.9136168812387,58.466989473619,57.3239575614893,57.5507496075467,181382.022496387,0.0,1.0
2021-06-22,63.96,64.07,63.05,63.62,104387,58.0224770633463,58.1222655636116,57.1969540156971,57.7140398807081,115069.070779429,0.0,1.0
2021-06-23,63.66,64.46,63.4,63.96,106092,57.7503266080773,58.4760611554613,57.5144628801775,58.0224770633463,116948.545864247,0.0,1.0
2021-06-24,63.99,64.0,63.29,63.6,119414,58.0496921088732,58.0587637907155,57.4146743799122,57.6958965170235,131633.805148675,0.0,1.0
2021-06-25,63.83,64.81,63.54,64.34,190795,57.9045451993964,58.7935700199417,57.6414664259697,58.3672009733537,210319.324814021,0.0,1.0
2021-06-28,63.48,65.11,62.92,65.11,86249,57.5870363349159,59.0657204752107,57.0790221517472,59.0657204752107,95074.9833375324,0.0,1.0
2021-06-29,63.52,63.82,63.03,63.82,80814,57.6233230622851,57.8954735175541,57.1788106520125,57.8954735175541,89083.8120261028,0.0,1.0
2021-06-30,63.42,63.91,63.18,63.35,90699,57.5326062438621,57.9771186541348,57.314885879647,57.469104470966,99980.3581923367,0.0,1.0
2021-07-01,63.51,63.79,63.06,63.47,58932,57.6142513804428,57.8682584720272,57.2060256975394,57.5779646530736,64962.595717602,0.0,1.0
2021-07-02,63.6,63.71,62.63,63.45,96020,57.6958965170235,57.7956850172888,56.8159433783205,57.559821289389,105845.863720969,0.0,1.0
2021-07-06,62.38,64.215,62.18,63.72,131884,56.589151332263,58.2538049503249,56.407717695417,57.8047566991311,145379.878056408,0.0,1.0
2021-07-07,61.71,62.87,61.31,62.46,85659,55.981348648829,57.0336637425357,55.618481375137,56.6617247870014,94424.6077949852,0.0,1.0
2021-07-08,60.99,62.0,60.53,61.15,81868,55.3281875561834,56.2444274222556,54.9108901914376,55.4733344656602,90245.6693512632,0.0,1.0
2021-07-09,61.6,61.83,60.96,61.41,84360,55.8815601485637,56.0902088309366,55.3009725106565,55.70919819356,92992.6792699535,0.0,1.0
2021-07-12,60.57,61.96,60.4506,61.6,75206,54.9471769188068,56.2081406948864,54.8388610376098,55.8815601485637,82901.9373776213,0.0,1.0
2021-07-13,58.98,60.5,58.89,60.5,69485,53.5047795058813,54.8836751459107,53.4231343693006,54.8836751459107,76595.4992777705,0.0,1.0
2021-07-14,57.65,59.59,57.54,59.24,79837,52.2982458208554,54.0581520982615,52.1984573205902,53.740643233781,88006.834220902,0.0,1.0
2021-07-15,57.82,58.15,57.175,57.31,67432,52.4524644121745,52.7518299129704,51.8673409333462,51.9898086382173,74332.4128559923,0.0,1.0
2021-07-16,57.48,58.47,57.35,58.23,83601,52.1440272295364,53.042123731924,52.0260953655865,52.8244033677088,92156.0097160666,0.0,1.0
2021-07-19,57.5,58.9,56.4,56.78,109432,52.162170593221,53.4322060511429,51.164285590568,51.5090095005754,120630.332833921,0.0,1.0
2021-07-20,58.43,59.54,57.57,57.57,121636,53.0058370045548,54.01279368905,52.2256723661171,52.2256723661171,134083.185581793,0.0,1.0
2021-07-21,57.91,60.0,57.59,58.9,102881,52.5341095487552,54.4300910537958,52.2438157298017,53.4322060511429,113408.959648792,0.0,1.0
2021-07-22,56.24,58.945,56.111,57.66,83780,51.0191386810912,53.4730286194332,50.9021139853256,52.3073175026977,92353.327041687,0.0,1.0
2021-07-23,56.85,56.95,55.8,56.78,74508,51.5725112734715,51.6632280918945,50.6199846800301,51.5090095005754,82132.5100408452,0.0,1.0
2021-07-26,56.69,57.75,56.66,56.76,60711,51.4273643639947,52.3889626392784,51.4001493184678,51.4908661368908,66923.6433280957,0.0,1.0
2021-07-27,56.09,57.37,55.65,56.84,98084,50.8830634534568,52.0442387292711,50.4839094523956,51.5634395916292,108121.075788456,0.0,1.0
2021-07-28,56.73,57.15,55.77,56.43,70449,51.4636510913639,51.8446617287405,50.5927696345032,51.1915006360949,77658.1467744068,0.0,1.0
2021-07-29,56.24,57.06,56.16,56.94,135989,51.0191386810912,51.7630165921598,50.9465652263528,51.6541564100522,149904.948568536,0.0,1.0
2021-07-30,56.34,56.98,56.12,56.27,67861,51.1098554995142,51.6904431374214,50.9102784989837,51.0463537266181,74805.313038624,0.0,1.0
2021-08-02,56.43,57.7599,56.17,56.56,85636,51.1915006360949,52.3979436043023,50.9556369081952,51.3094325000448,94399.2541721402,0.0,1.0
2021-08-03,56.22,56.65,55.53,56.27,113953,51.0009953174066,51.3910776366255,50.375049270288,51.0463537266181,125613.973220117,0.0,1.0
2021-08-04,52.28,54.35,52.1092,53.67,392854,47.4267526715407,49.3045908128967,47.2718083456743,48.6877164476203,433055.310833551,0.0,1.0
2021-08-05,51.7,53.335,51.69,53.32,266345,46.9005951246874,48.3838151059033,46.8915234428451,48.3702075831399,293600.46420289,0.0,1.0
2021-08-06,51.42,52.49,51.36,51.9,194252,46.646588033103,47.617257990229,46.5921579420492,47.0820287615334,214130.084560775,0.0,1.0
2021-08-09,51.33,52.11,51.05,51.61,178789,46.5649428965223,47.2725340802216,46.3109358049379,46.8189499881067,197084.733688901,0.0,1.0
2021-08-10,52.73,52.97,51.11,51.52,159346,47.8349783544442,48.0526987186594,46.3653658959917,46.737304851526,175652.103733405,0.0,1.0
2021-08-11,52.31,53.25,52.22,52.59,125901,47.4539677170676,48.3067058102438,47.3723225804869,47.707974808652,138784.629122409,0.0,1.0
2021-08-12,52.01,52.74,51.56,52.28,128734,47.1818172617986,47.8440500362865,46.7735915788952,47.4267526715407,141907.534058063,0.0,1.0
2021-08-13,52.02,52.27,51.6158,51.97,177187,47.1908889436409,47.4176809896984,46.8242115635752,47.1455305344294,195318.798741172,0.0,1.0
2021-08-16,51.95,52.14,51.78,51.78,142051,47.1273871707448,47.2997491257485,46.9731685794258,46.9731685794258,156587.281685351,0.0,1.0
2021-08-17,51.45,52.29,50.8,51.75,168014,46.6738030786299,47.435824353383,46.0841437588804,46.9459535338989,185207.112551707,0.0,1.0
2021-08-18,49.64,51.88,49.48,51.52,94058,45.0318286651737,47.0638853978488,44.8866817556969,46.737304851526,103683.089459143,0.0,1.0
2021-08-19,48.65,49.9495,48.35,49.18,155551,44.1337321627861,45.3125972181929,43.8615817075171,44.6145313004279,171468.75596397,0.0,1.0
2021-08-20,49.4,49.78,48.5,48.5,209260,44.8141083009585,45.1588322109659,43.9976569351516,43.9976569351516,230673.874632889,0.0,1.0
2021-08-23,49.18,50.34,48.87,50.34,100913,44.6145313004279,45.6668463941347,44.3333091633167,45.6668463941347,111239.571398398,0.0,1.0
2021-08-24,48.19,49.625,48.16,49.26,116743,43.7164347980403,45.0182211424103,43.6892197525134,44.6871047551663,128689.477904365,0.0,1.0
2021-08-25,47.18,48.42,46.475,48.42,170973,42.8001949319681,43.9250834804132,42.160641362086,43.9250834804132,188468.911247295,0.0,1.0
2021-08-26,46.47,47.405,46.12,47.1,124457,42.1561055211648,43.0043077734198,41.8385966566844,42.7276214772297,137192.862540311,0.0,1.0
2021-08-27,47.74,47.86,46.35,46.44,137057,43.3082091151368,43.4170692972444,42.0472453390572,42.1288904756379,151082.238533689,0.0,1.0
2021-08-30,46.67,47.85,46.64,47.85,97072,42.3375391580108,43.4079976154021,42.3103241124839,43.4079976154021,107005.516383273,0.0,1.0
2021-08-31,46.92,47.405,46.6,46.79,176813,42.5643312040683,43.0043077734198,42.2740373851147,42.4463993401184,194906.526787083,0.0,1.0
2021-09-01,46.84,47.41,45.77,47.2,151280,42.4917577493299,43.008843614341,41.5210877922039,42.8183382956527,166760.698434786,0.0,1.0
2021-09-02,46.52,47.0,46.46,46.83,104628,42.2014639303763,42.6369046588067,42.1470338393225,42.4826860674876,115334.732653588,0.0,1.0
2021-09-03,46.51,46.93,46.195,46.33,140431,42.192392248534,42.5734028859106,41.9066342705016,42.0291019753726,154801.504771916,0.0,1.0
2021-09-07,48.08,48.63,46.24,46.61,283855,43.616646297775,44.1155887991015,41.947456838792,42.283109066957,312902.287507974,0.0,1.0
2021-09-08,47.26,48.85,47.17,48.2,162374,42.8727683867065,44.3151657996321,42.7911232501258,43.7255064798826,178989.963297528,0.0,1.0
2021-09-09,39.2,45.3,39.09,45.09,1034115,35.5609928218132,41.0947187456158,35.461204321548,40.9042134269275,1139937.46471371,0.0,1.0
2021-09-10,38.98,40.58,38.195,39.45,542541,35.3614158212827,36.8128849160505,34.6492887966622,35.7877848678707,598059.995303459,0.0,1.0
2021-09-13,35.39,38.86,35.22,38.79,964795,32.1046820398972,35.2525556391751,31.9504634485781,35.189053866279,1063523.85012156,0.0,1.0
2021-09-14,35.8,36.0899,34.55,35.51,692208,32.4766209954315,32.7396090520397,31.3426607651441,32.2135422220048,763042.633144808,0.0,1.0
2021-09-15,34.86,36.185,33.25,35.68,575390,31.6238829022553,32.82588074636,30.1633421256452,32.3677608133239,634270.480383341,0.0,1.0
2021-09-16,36.6,36.88,34.58,34.86,515785,33.2023555428154,33.4563626343998,31.369875810671,31.6238829022553,568566.015614664,0.0,1.0
2021-09-17,40.77,40.895,37.15,37.26,1608079,36.9852468710542,37.098642894083,33.7012980441419,33.8010865444072,1772636.02048065,0.0,1.0
2021-09-20,40.06,41.97,39.51,39.63,598673,36.341157460251,38.0738486921301,35.8422149589245,35.9510751410321,659936.063022533,0.0,1.0
2021-09-21,40.99,41.07,39.68,39.84,275743,37.1848238715848,37.2573973263232,35.9964335502436,36.1415804597204,303960.174963665,0.0,1.0
2021-09-22,40.25,41.3166,39.77,41.02,174664,36.5135194152547,37.4811050005543,36.0780786868243,37.2120389171117,192537.616548212,0.0,1.0
2021-09-23,39.59,41.415,39.46,40.33,246129,35.9147884136629,37.5703703498825,35.796856549713,36.5860928699931,271315.732053514,0.0,1.0
2021-09-24,39.0,39.57,38.6,39.57,214802,35.3795591849673,35.8966450499783,35.0166919112753,35.8966450499783,236782.995407119,0.0,1.0
2021-09-27,39.1,40.68,39.075,39.21,242638,35.4702760033903,36.9036017344735,35.4475967987845,35.5700645036555,267467.493038205,0.0,1.0
2021-09-28,37.47,39.18,37.36,38.93,152966,33.9915918630955,35.5428494581286,33.8918033628302,35.3160574120712,168619.229222472,0.0,1.0
2021-09-29,38.72,38.8,37.28,37.67,214567,35.1255520933829,35.1981255481213,33.8192299080918,34.1730254999415,236523.947521528,0.0,1.0
2021-09-30,38.24,39.4987,37.55,38.61,214592,34.6901113649525,35.8319639584427,34.0641653178339,35.0257635931176,236551.50580723,0.0,1.0
2021-10-01,38.78,38.98,37.875,38.33,140776,35.1799821844367,35.3614158212827,34.3589949777086,34.7717565015332,155181.809114592,0.0,1.0
2021-10-04,39.58,40.06,38.74,38.98,155054,35.9057167318206,36.341157460251,35.1436954570675,35.3614158212827,170920.897244232,0.0,1.0
2021-10-05,39.24,39.91,39.02,39.69,133812,35.5972795491824,36.2050822326165,35.3977025486519,36.0055052320859,147505.17304968,0.0,1.0
2021-10-06,39.04,40.25,38.85,39.2,258596,35.4158459123365,36.5135194152547,35.2434839573328,35.5609928218132,285058.497966962,0.0,1.0
2021-10-07,38.5,39.71,38.42,39.15,208144,34.9259750928523,36.0236485957705,34.8534016381139,35.5156344126017,229443.672759189,0.0,1.0
2021-10-08,37.16,38.66,37.14,38.5,137539,33.7103697259842,35.0711220023291,33.6922263622996,34.9259750928523,151613.562282007,0.0,1.0
2021-10-11,36.59,38.0839,36.3471,37.13,187011,33.1932838609731,34.5485024113942,32.9729327090237,33.6831546804573,206148.102690295,0.0,1.0
2021-10-12,37.81,37.83,36.59,36.59,254616,34.3000290457336,34.3181724094182,33.1932838609731,33.1932838609731,280671.21888334,0.0,1.0
2021-10-13,38.3,38.34,37.15,37.96,140777,34.7445414560063,34.7808281833755,33.7012980441419,34.4361042733681,155182.91144602,0.0,1.0
2021-10-14,39.12,39.54,38.5,38.58,148994,35.4884193670748,35.8694300044514,34.9259750928523,34.9985485475907,164240.768790274,0.0,1.0
2021-10-15,38.58,39.64,38.425,39.37,121391,34.9985485475907,35.9601468228744,34.857937479035,35.7152114131323,133813.114381922,0.0,1.0
2021-10-18,38.81,39.17,38.1,38.32,139784,35.2071972299636,35.5337777762863,34.5631078191603,34.7626848196909,154088.29633797,0.0,1.0
2021-10-19,39.03,39.14,38.21,38.73,140688,35.4067742304942,35.5065627307594,34.6628963194256,35.1346237752252,155084.803948924,0.0,1.0
2021-10-20,39.31,39.9187,39.08,39.08,99141,35.6607813220785,36.2129745958193,35.4521326397057,35.4521326397057,109286.2401079,0.0,1.0
2021-10-21,41.3,41.37,39.205,39.35,255016,37.4660460086961,37.5295477815922,35.5655286627344,35.6970680494477,281112.151454558,0.0,1.0
2021-10-22,42.09,42.54,40.66,41.44,201483,38.1827088742377,38.5909345571412,36.8854583707889,37.5930495544883,222101.043116976,0.0,1.0
2021-10-25,41.24,41.9,40.5,41.9,149462,37.4116159176423,38.0103469192341,36.7403114613122,38.0103469192341,164756.659898599,0.0,1.0
2021-10-26,40.63,41.61,40.52,41.23,126505,36.858243325262,37.7472681458074,36.7584548249968,37.4025442358,139450.437304949,0.0,1.0
2021-10-27,40.51,41.14,40.455,40.59,241811,36.7493831431544,37.3208990992193,36.6994888930218,36.8219565978929,266555.864947212,0.0,1.0
2021-10-28,41.3,41.3755,40.49,40.51,219310,37.4660460086961,37.5345372066055,36.7312397794699,36.7493831431544,241752.30548475,0.0,1.0
2021-10-29,40.2,41.92,40.05,41.3,222418,36.4681610060432,38.0284902829187,36.3320857784087,37.4660460086961,245178.351563117,0.0,1.0
2021-11-01,42.09,42.3,39.4,40.45,226544,38.1827088742377,38.373214192926,35.7424264586592,36.6949530521007,249726.571035235,0.0,1.0
2021-11-02,41.69,42.13,40.65,42.08,122190,37.8198416005458,38.2189956016069,36.8763866889466,38.1736371923954,134693.87719293,0.0,1.0
2021-11-03,41.73,41.8099,40.93,41.01,390103,37.856128327915,37.9286110658349,37.130393780531,37.2029672352694,430022.797074996,0.0,1.0
2021-11-04,41.89,42.74,41.21,42.08,177466,38.0012752373918,38.7723681939872,37.3844008721154,38.1736371923954,195626.349209596,0.0,1.0
2021-11-05,43.09,43.42,42.2,42.25,137908,39.0898770584677,39.3892425592636,38.282497374503,38.3278557837145,152020.322578956,0.0,1.0
2021-11-08,42.48,43.36,42.23,43.36,139438,38.5365044660874,39.3348124682097,38.3097124200299,39.3348124682097,153706.889663867,0.0,1.0
2021-11-09,41.96,42.7,41.29,42.7,121144,38.0647770102878,38.736081466618,37.4569743268538,38.736081466618,133540.838519195,0.0,1.0
2021-11-10,40.73,41.61,40.29,41.01,104495,37.9922035555495,38.8130515577317,37.5817795544583,38.2533824653347,112025.124938517,1.15,1.0
2021-11-11,40.63,40.64,39.7498,40.64,98636,37.8989253734833,37.9082531916899,37.0778908149369,37.9082531916899,105743.913330165,0.0,1.0
2021-11-12,41.6,41.96,40.0201,40.47,114367,38.8037237395251,39.1395251949633,37.3300217410617,37.7496802821774,122608.521592836,0.0,1.0
2021-11-15,42.1,42.79,41.2401,41.25,125159,39.2701146498559,39.9137341061125,38.468015562269,38.4772501022935,134178.215342168,0.0,1.0
2021-11-16,42.75,43.2,41.73,42.2,187413,39.876422833286,40.2961746525838,38.9249853762111,39.3633928319221,200918.366812788,0.0,1.0
2021-11-17,42.39,43.19,41.97,42.77,167390,39.5406213778478,40.2868468343771,39.1488530131699,39.8950784696992,179452.468189467,0.0,1.0
2021-11-18,41.68,42.4,40.63,42.4,144997,38.878346285178,39.5499491960544,37.8989253734833,39.5499491960544,155445.782484427,0.0,1.0
2021-11-19,42.66,42.925,41.49,41.49,322278,39.7924724694265,40.0396596519018,38.7011177392523,38.7011177392523,345502.016507348,0.0,1.0
2021-11-22,42.16,43.25,42.04,42.75,95964,39.3260815590956,40.3428137436168,39.2141477406162,39.876422833286,102879.363506387,0.0,1.0
2021-11-23,44.17,44.53,41.99,42.775,140623,41.2009730186256,41.5367744740638,39.1675086495832,39.8997423788026,150756.583034873,0.0,1.0
2021-11-24,43.25,44.3292,42.83,43.1,135029,40.3428137436168,41.3494718844749,39.9510453789389,40.2028964705176,144759.467872367,0.0,1.0
2021-11-26,41.74,42.81,41.22,42.81,119185,38.9343131944177,39.9323897425257,38.4492666476737,39.9323897425257,127773.716596939,0.0,1.0
2021-11-29,41.35,42.68,40.85,42.68,124251,38.5705282843597,39.8111281058397,38.1041373740289,39.8111281058397,133204.782991872,0.0,1.0
2021-11-30,40.54,41.585,40.39,41.585,232987,37.8149750096237,38.7897320122152,37.6750577365245,38.7897320122152,249776.52312599,0.0,1.0
2021-12-01,39.66,41.6376,39.64,41.09,166259,36.9941270074415,38.838796335982,36.9754713710282,38.3280050109877,178239.965999836,0.0,1.0
2021-12-02,40.65,40.965,39.61,39.94,104355,37.9175810098965,38.211407283405,36.9474879164084,37.2553059172267,111875.036250146,0.0,1.0
2021-12-03,40.35,41.4,40.19,41.275,206099,37.637746463698,38.6171673753928,37.4885013723922,38.5005696478101,220950.91846216,0.0,1.0
2021-12-06,41.94,42.7534,40.38,40.86,130764,39.1208695585501,39.8795942914763,37.6657299183179,38.1134651922355,140187.123187332,0.0,1.0
2021-12-07,39.48,42.19,39.41,42.17,152641,36.8262262797224,39.3540650137155,36.7609315522761,39.3354093773022,163640.624869517,0.0,1.0
2021-12-08,39.67,40.26,39.0,39.9,131378,37.0034548256481,37.5537960998385,36.3784910058048,37.2179946444003,140845.369292047,0.0,1.0
2021-12-09,39.84,40.29,39.6,39.61,104452,37.1620277351606,37.5817795544583,36.9381600982018,36.9474879164084,111979.026269946,0.0,1.0
2021-12-10,40.08,40.9,39.73,39.98,118634,37.3858953721194,38.1507764650619,37.0594217348878,37.2926171900532,127183.010401991,0.0,1.0
2021-12-13,40.53,41.06,40.05,40.2,100400,37.8056471914171,38.3000215563678,37.3579119174995,37.4978291905988,107635.030803647,0.0,1.0
2021-12-14,40.71,42.08,40.5,40.99,212826,37.9735479191362,39.2514590134427,37.7776637367973,38.2347268289215,228162.679938417,0.0,1.0
2021-12-15,42.02,42.02,40.4,40.95,140511,39.195492104203,39.195492104203,37.6843855547311,38.197415556095,150636.512084176,0.0,1.0
2021-12-16,40.97,42.98,40.84,42.73,157818,38.2160711925083,40.0909626520382,38.0948095558222,39.8577671968728,169190.690153087,0.0,1.0
2021-12-17,41.64,42.06,40.31,41.28,642395,38.8410350123516,39.2328033770295,37.6004351908716,38.5052335569134,688687.306903475,0.0,1.0
2021-12-20,39.73,41.07,39.31,40.99,215848,37.0594217348878,38.3093493745744,36.6676533702099,38.2347268289215,231402.451483124,0.0,1.0
2021-12-21,43.06,44.01,37.0,39.62,344114,40.1655851976911,41.0517279273197,34.5129273644815,36.956815734615,368911.563645082,0.0,1.0
2021-12-22,42.56,43.72,41.69,42.72,156211,39.6991942873603,40.7812211993278,38.8876741033846,39.8484393786662,167467.886422993,0.0,1.0
2021-12-23,42.12,42.68,41.87,42.45,99331,39.2887702862692,39.8111281058397,39.0555748311037,39.5965882870875,106488.996461724,0.0,1.0
2021-12-27,42.91,42.99,40.82,42.07,121562,40.0256679245919,40.1002904702448,38.076153919409,39.2421311952361,130322.008113077,0.0,1.0
2021-12-28,43.83,44.19,42.61,42.61,82339,40.8838271996006,41.2196286550388,39.7458333783934,39.7458333783934,88272.5179416485,0.0,1.0
2021-12-29,42.98,43.78,42.76,43.58,75110,40.0909626520382,40.8371881085675,39.8857506514926,40.6506317444352,80522.5813113739,0.0,1.0
2021-12-30,43.6,44.04,43.02,43.03,75374,40.6692873808484,41.0797113819396,40.1282739248647,40.1376017430713,80805.6056951604,0.0,1.0
2021-12-31,42.4,43.8,42.13,43.5,94928,39.5499491960544,40.8558437449808,39.2980981044758,40.5760091987823,101768.707212437,0.0,1.0
2022-01-03,42.64,43.115,42.21,42.7152,86734,39.7738168330132,40.2168881978275,39.3727206501287,39.843962025927,92984.2306944576,0.0,1.0
2022-01-04,43.14,43.9999,42.82,43.05,100604,40.2402077433441,41.042306830931,39.9417175607323,40.1562573794845,107853.731463846,0.0,1.0
2022-01-05,42.84,43.76,42.73,43.38,93645,39.9603731971456,40.8185324721543,39.8577671968728,40.4640753803029,100393.251589716,0.0,1.0
2022-01-06,43.5,43.855,42.84,43.19,74487,40.5760091987823,40.9071467451171,39.9603731971456,40.2868468343771,79854.6866481201,0.0,1.0
2022-01-07,43.72,44.56,43.11,43.57,64844,40.7812211993278,41.5647579286836,40.2122242887242,40.6413039262286,69516.792205495,0.0,1.0
2022-01-10,42.96,43.965,42.82,43.87,79103,40.072307015625,41.0097527453899,39.9417175607323,40.9211384724271,84803.3251161444,0.0,1.0
2022-01-11,43.15,43.2,41.93,42.51,77212,40.2495355615507,40.2961746525838,39.1115417403434,39.6525551963272,82776.0557610677,0.0,1.0
2022-01-12,42.36,43.3,42.31,43.15,68963,39.512637923228,40.3894528346499,39.4659988321949,40.2495355615507,73932.6158298,0.0,1.0
2022-01-13,43.4,43.845,42.39,42.39,58662,40.4827310167161,40.8978189269105,39.5406213778478,39.5406213778478,62889.3045518282,0.0,1.0
2022-01-14,43.05,43.7,42.26,43.68,73290,40.1562573794845,40.7625655629146,39.4193597411618,40.7439099265014,78571.4283625429,0.0,1.0
2022-01-18,42.79,43.18,42.29,42.7,96652,39.9137341061125,40.2775190161705,39.4473431957816,39.8297837422529,103616.942203527,0.0,1.0
2022-01-19,43.18,43.305,41.9,42.55,71905,40.2775190161705,40.3941167437532,39.0835582857236,39.6898664691537,77086.6224097237,0.0,1.0
2022-01-20,41.73,43.42,41.57,43.16,82433,38.9249853762111,40.5013866531293,38.7757402849053,40.2588633797573,88373.2917752694,0.0,1.0
2022-01-21,41.27,42.2076,40.7,41.82,75347,38.4959057387068,39.3704819737591,37.9642201009296,39.0089357400707,80776.6600195458,0.0,1.0
2022-01-24,43.25,43.43,41.13,41.13,113596,40.3428137436168,40.5107144713359,38.3653162838141,38.3653162838141,121781.961744732,0.0,1.0
2022-01-25,42.04,43.11,40.46,43.11,59368,39.2141477406162,40.2122242887242,37.7403524639708,40.2122242887242,63646.1803660451,0.0,1.0
2022-01-26,40.84,42.644,40.39,42.11,80834,38.0948095558222,39.7775479602959,37.6750577365245,39.2794424680625,86659.0645416536,0.0,1.0
2022-01-27,40.18,41.45,40.07,40.9,72656,37.4791735541855,38.6638064664259,37.3765675539128,38.1507764650619,77891.7410166315,0.0,1.0
2022-01-28,40.76,40.84,39.44,40.01,53812,38.0201870101693,38.0948095558222,36.7889150068959,37.3206006446731,57689.8035618114,0.0,1.0
2022-01-31,41.41,41.47,40.2,40.2,67794,38.6264951935994,38.6824621028391,37.4978291905988,37.4978291905988,72679.3752818969,0.0,1.0
2022-02-01,41.39,41.62,39.87,41.15,87643,38.6078395571862,38.8223793759383,37.1900111897804,38.3839719202274,93958.7351068131,0.0,1.0
2022-02-02,41.22,41.785,40.72,41.62,62711,38.4492666476737,38.9762883763475,37.9828757373428,38.8223793759383,67230.0838319473,0.0,1.0
2022-02-03,41.78,42.09,41.02,41.08,62264,38.9716244672442,39.2607868316493,38.2627102835413,38.318677192781,66750.872091218,0.0,1.0
2022-02-04,41.66,41.79,40.8,41.63,63878,38.8596906487648,38.9809522854508,38.0574982829958,38.831707194145,68481.1802557308,0.0,1.0
2022-02-07,41.29,41.71,40.9,40.9,57952,38.51456137512,38.9063297397979,38.1507764650619,38.1507764650619,62128.1404893721,0.0,1.0
2022-02-08,42.22,42.29,41.23,41.53,99001,39.3820484683353,39.4473431957816,38.4585944658803,38.7384290120788,106135.215981991,0.0,1.0
2022-02-09,42.58,42.88,42.295,42.36,72174,39.7178499237735,39.997684469972,39.452007104885,39.512637923228,77375.0071038091,0.0,1.0
2022-02-10,41.84,42.78,41.68,42.38,96308,39.0275913764839,39.9044062879059,38.878346285178,39.5312935596412,103248.152854957,0.0,1.0
2022-02-11,43.11,43.25,41.9,41.9,109031,40.2122242887242,40.3428137436168,39.0835582857236,39.0835582857236,116887.998441758,0.0,1.0
2022-02-14,42.42,44.1,42.34,42.98,129891,39.5686048324677,41.1356782911793,39.4939822868147,40.0909626520382,139251.213009129,0.0,1.0
2022-02-15,41.95,43.32,41.9,42.55,78765,39.1301973767567,40.4081084710632,39.0835582857236,39.6898664691537,84440.968139933,0.0,1.0
2022-02-16,41.25,42.37,40.67,42.14,133038,38.4772501022935,39.5219657414346,37.9362366463098,39.3074259226824,142624.992311311,0.0,1.0
2022-02-17,40.85,40.87,40.4,40.85,114693,38.1041373740289,38.1227930104421,37.6843855547311,38.1041373740289,122958.01382433,0.0,1.0
2022-02-18,41.34,42.14,40.14,40.78,161676,38.5612004661531,39.3074259226824,37.4418622813591,38.0388426465825,173326.705579785,0.0,1.0
2022-02-22,40.5,41.55,40.145,41.55,97955,37.7776637367973,38.757084648492,37.4465261904624,38.757084648492,105013.839067443,0.0,1.0
2022-02-23,40.38,40.94,40.17,40.61,77714,37.6657299183179,38.1880877378884,37.4698457359789,37.8802697370701,83314.230915086,0.0,1.0
2022-02-24,40.72,40.82,38.77,39.93,122577,37.9828757373428,38.076153919409,36.1639511870526,37.2459780990201,131410.151103772,0.0,1.0
2022-02-25,42.26,42.37,40.04,40.57,101604,39.4193597411618,39.5219657414346,37.3485840992929,37.8429584642436,108925.793523643,0.0,1.0
2022-02-28,42.69,43.0,42.16,42.26,131193,39.8204559240463,40.1096182884514,39.3260815590956,39.4193597411618,140647.037810985,0.0,1.0
2022-03-01,43.05,43.785,42.585,42.85,124984,40.1562573794845,40.8418520176708,39.7225138328768,39.9697010153522,133990.604481704,0.0,1.0
2022-03-02,43.19,44.14,43.05,43.13,97529,40.2868468343771,41.1729895640057,40.1562573794845,40.2308799251374,104557.140629969,0.0,1.0
2022-03-03,43.65,44.42,43.47,43.51,89393,40.7159264718815,41.434168473791,40.5480257441624,40.5853370169889,95834.8437114585,0.0,1.0
2022-03-04,43.49,43.99,42.68,43.36,134232,40.5666813805756,41.0330722909065,39.8111281058397,40.4454197438896,143905.034410709,0.0,1.0
2022-03-07,44.46,44.81,42.284,43.29,100782,41.4714797466175,41.797953383849,39.4417465048577,40.3801250164433,108044.55851049,0.0,1.0
2022-03-08,43.57,45.26,43.42,44.82,102312,40.6413039262286,42.2177052031468,40.5013866531293,41.8072812020556,109684.81346198,0.0,1.0
2022-03-09,39.28,44.12,39.1,43.9,202399,36.63966991559,41.1543339275925,36.4717691878709,40.9491219270469,216984.288840911,0.0,1.0
2022-03-10,39.3,39.49,38.24,39.0,101225,36.6583255520033,36.835554097929,35.6695768221019,36.3784910058048,108519.48200298,0.0,1.0
2022-03-11,36.13,39.21,35.96,39.0,181834,33.7014071805058,36.5743751881437,33.5428342709933,36.3784910058048,194937.332581179,0.0,1.0
2022-03-14,35.13,35.95,34.305,35.61,242675,32.7686253598442,33.5335064527867,31.9990803577983,33.2163606337618,260162.660361305,0.0,1.0
2022-03-15,35.13,37.4199,32.75,35.13,372909,32.7686253598442,34.9046024509773,30.5486046266694,32.7686253598442,399781.590656944,0.0,1.0
2022-03-16,36.29,36.72,33.8,35.34,184823,33.8506522718117,34.2517484546962,31.5280255383641,32.9645095421831,198141.726077913,0.0,1.0
2022-03-17,36.04,36.75,35.67,36.75,173687,33.6174568166463,34.279731909316,33.2723275430015,34.279731909316,186203.24298001,0.0,1.0
2022-03-18,34.65,36.72,34.44,35.04,706010,32.3208900859266,34.2517484546962,32.1250059035876,32.6846749959846,756886.534837479,0.0,1.0
2022-03-21,36.92,37.76,35.05,35.2,158581,34.4383048188285,35.2218415481843,32.6940028141912,32.8339200872905,170008.673504713,0.0,1.0
2022-03-22,37.61,37.86,36.681,36.83,161177,35.0819242750851,35.3151197302505,34.2153699636904,34.354354454969,172791.746611946,0.0,1.0
2022-03-23,37.56,38.84,37.42,37.42,128344,35.035285184052,36.2292459144989,34.9046957291594,34.9046957291594,137592.733002622,0.0,1.0
2022-03-24,36.43,37.84,36.16,37.84,120295,33.9812417267043,35.2964640938373,33.7293906351257,35.2964640938373,128963.705483314,0.0,1.0
2022-03-25,37.04,37.55,35.76,35.76,80055,34.5502386373079,35.0259573658454,33.356277906861,33.356277906861,85823.9281970715,0.0,1.0
2022-03-28,36.23,37.06,35.99,36.64,61079,33.794685362572,34.5688942737212,33.5708177256132,34.1771259090433,65480.4785503582,0.0,1.0
2022-03-29,37.53,37.82,36.23,36.23,153481,35.0073017294321,35.277808457424,33.794685362572,33.794685362572,164541.156999747,0.0,1.0
2022-03-30,37.46,38.02,37.22,37.58,115569,34.9420070019858,35.4643648215564,34.718139365027,35.0539408204652,123897.140188712,0.0,1.0
2022-03-31,36.45,37.585,36.1,37.29,106704,33.9998973631175,35.0586047295685,33.673423725886,34.7834340924733,114393.310028609,0.0,1.0
2022-04-01,37.49,37.66,36.45,36.45,133303,34.9699904566057,35.1285633661182,33.9998973631175,33.9998973631175,142909.088757157,0.0,1.0
2022-04-04,37.11,37.68,36.3483,37.46,62455,34.6155333647542,35.1472190025314,33.9050334519563,34.9420070019858,66955.6359446394,0.0,1.0
2022-04-05,37.15,37.52,36.47,37.22,88464,34.6528446375807,34.9979739112255,34.0185529995308,34.718139365027,94838.8980579068,0.0,1.0
2022-04-06,36.94,37.88,36.86,37.355,81603,34.4569604552418,35.3337753666637,34.3823379095888,34.8440649108163,87483.4802656376,0.0,1.0
2022-04-07,37.26,37.426,36.6,37.04,83563,34.7554506378535,34.9102924200833,34.1398146362168,34.5502386373079,89584.7219028403,0.0,1.0
2022-04-08,36.97,38.0,36.89,37.32,83179,34.4849439098616,35.4457091851431,34.4103213642087,34.8114175470932,89173.0500718782,0.0,1.0
2022-04-11,37.36,38.106,36.834,37.26,134011,34.8487288199197,35.5445840581333,34.3580855822516,34.7554506378535,143668.108695493,0.0,1.0
2022-04-12,37.77,38.71,37.5601,37.57,167600,35.2311693663909,36.1079842778129,35.0353784622341,35.0446130022586,179677.601222025,0.0,1.0
2022-04-13,38.28,38.55,36.71,37.7,125618,35.7068880949284,35.958739186507,34.2424206364896,35.1658746389446,134670.291827615,0.0,1.0
2022-04-14,38.47,39.31,38.24,38.5,70813,35.8841166408541,36.6676533702099,35.6695768221019,35.912100095474,75915.930640425,0.0,1.0
2022-04-18,37.98,39.3198,37.6,38.34,71327,35.4270535487299,36.6767946320524,35.0725964568785,35.7628550041681,76466.9705391608,0.0,1.0
2022-04-19,38.27,38.7099,37.86,37.98,95096,35.6975602767218,36.1078909996308,35.3151197302505,35.4270535487299,101948.813638482,0.0,1.0
2022-04-20,38.51,38.75,38.03,38.12,52690,35.9214279136806,36.1452955506394,35.473692639763,35.5576430036225,56486.9499307188,0.0,1.0
2022-04-21,38.38,38.68,38.19,38.51,94945,35.8001662769946,36.0800008231931,35.6229377310688,35.9214279136806,101786.932267453,0.0,1.0
2022-04-22,37.64,38.98,37.59,38.34,113905,35.1099077297049,36.3598353693915,35.0632686386718,35.7628550041681,122113.22892121,0.0,1.0
2022-04-25,37.39,37.45,35.46,37.4,163210,34.8767122745395,34.9326791837792,33.0764433606625,34.8860400927461,174971.248779515,0.0,1.0
2022-04-26,36.55,37.42,36.39,37.18,141576,34.0931755451837,34.9046957291594,33.9439304538778,34.6808280922006,151778.25817786,0.0,1.0
2022-04-27,36.5,37.52,36.23,36.61,89096,34.0465364541506,34.9979739112255,33.794685362572,34.1491424544234,95516.4412796988,0.0,1.0
2022-04-28,37.17,37.86,36.5,36.6,93132,34.6715002739939,35.3151197302505,34.0465364541506,34.1398146362168,99843.2837530407,0.0,1.0
2022-04-29,36.24,37.24,35.95,37.24,79210,33.8040131807786,34.7367950014403,33.5335064527867,34.7367950014403,84918.0357565428,0.0,1.0
2022-05-02,35.7,37.77,35.41,36.34,98612,33.3003109976213,35.2311693663909,33.0298042696294,33.8972913628448,105718.18384073,0.0,1.0
2022-05-03,35.4,35.93,34.685,35.51,92884,33.0204764514228,33.5148508163735,32.3535374496497,33.1230824516956,99577.4123622108,0.0,1.0
2022-05-04,34.29,34.97,32.82,34.94,178030,31.9850886304884,32.6193802685383,30.6138993541157,32.5913968139184,190859.20850571,0.0,1.0
2022-05-05,31.84,34.1158,31.6,34.05,145319,29.6997731698673,31.8225980373291,29.4759055329085,31.7612209935296,155790.986467681,0.0,1.0
2022-05-06,30.42,32.245,29.94,31.81,156700,28.3752229845277,30.0775498072353,27.9274877106101,29.6717897152474,167992.124770234,0.0,1.0
2022-05-09,30.78,31.47,29.97,30.39,244640,28.7110244399659,29.3546438962225,27.95547116523,28.3472395299079,262269.262308808,0.0,1.0
2022-05-10,29.28,31.39,28.76,31.18,232683,27.3118517089734,29.2800213505695,26.8268051622294,29.0841371682306,249450.616259812,0.0,1.0
2022-05-11,29.57,29.92,28.97,29.57,179707,27.5823584369653,27.9088320741969,27.0226893445683,27.5823584369653,192657.05657999,0.0,1.0
2022-05-12,30.65,31.23,29.3201,29.53,145500,28.5897628032799,29.1307762592637,27.349256259982,27.5450471641389,155985.029700505,0.0,1.0
2022-05-13,31.19,31.7,30.56,30.99,153620,29.0934649864372,29.5691837149747,28.5058124394204,28.9069086223049,164690.173626059,0.0,1.0
2022-05-16,32.73,33.24,31.2,31.2,200109,30.5299489902562,31.0056677187936,29.1027928046438,29.1027928046438,214529.266723974,0.0,1.0
2022-05-17,32.5,32.94,32.24,32.94,92390,30.315409171504,30.7258331725951,30.072885898132,30.7258331725951,99047.8137046709,0.0,1.0
2022-05-18,32.07,32.78,31.685,32.5,125888,29.9143129886195,30.5765880812893,29.5551919876647,30.315409171504,134959.74858376,0.0,1.0
2022-05-19,31.1,32.12,31.01,32.04,134802,29.0095146225777,29.9609520796526,28.9255642587181,29.8863295339996,144516.109784793,0.0,1.0
2022-05-20,31.06,31.47,30.0856,31.21,98213,28.9722033497512,29.3546438962225,28.0633007436985,29.1121206228504,105290.431078871,0.0,1.0
2022-05-23,31.48,31.61,30.4,31.41,99289,29.3639717144291,29.4852333511151,28.3565673481145,29.2986769869828,106443.969855212,0.0,1.0
2022-05-24,32.04,32.05,31.08,31.43,114777,29.8863295339996,29.8956573522062,28.9908589861644,29.317332623396,123048.067037353,0.0,1.0
2022-05-25,32.7,33.19,31.58,32.01,80602,30.5019655356363,30.9590286277605,29.4572498964953,29.8583460793798,86410.3461437806,0.0,1.0
2022-05-26,32.77,33.57,32.53,33.03,108966,30.5672602630826,31.313485719612,30.3433926261238,30.8097835364547,116818.314407871,0.0,1.0
2022-05-27,33.32,33.43,32.46,32.67,87738,31.0802902644465,31.1828962647193,30.2780978986775,30.4739820810165,94060.5810024941,0.0,1.0
2022-05-31,34.05,34.395,32.69,33.15,98857,31.7612209935296,32.0830307216578,30.4926377174297,30.9217173549341,105980.83904538,0.0,1.0
2022-06-01,33.62,33.88,32.81,33.88,87224,31.360124810645,31.6026480840171,30.6045715359091,31.6026480840171,93509.5411037583,0.0,1.0
2022-06-02,33.19,33.82,33.19,33.75,104381,30.9590286277605,31.5466811747774,30.9590286277605,31.4813864473311,111902.9098637,0.0,1.0
2022-06-03,37.84,38.73,34.595,35.47,326471,35.2964640938373,36.1266399142261,32.2695870857902,33.0857711788691,349997.172724078,0.0,1.0
2022-06-06,39.04,39.7,37.255,37.6,167161,36.4158022786312,37.0314382802679,34.7507867287502,35.0725964568785,179206.965977774,0.0,1.0
2022-06-07,39.6,40.06,37.98,38.82,131379,36.9381600982018,37.3672397357061,35.4270535487299,36.2105902780857,140846.441354107,0.0,1.0
2022-06-08,38.59,39.96,38.26,39.75,81549,35.9960504593335,37.27396155364,35.6882324585152,37.078077371301,87425.5889144086,0.0,1.0
2022-06-09,38.58,40.045,38.4,38.4,104583,35.9867226411269,37.3532480083962,35.8188219134078,35.8188219134078,112119.466399779,0.0,1.0
2022-06-10,38.62,39.22,38.232,38.5,84516,36.0240339139533,36.5837030063503,35.6621145675366,35.912100095474,90606.3970458273,0.0,1.0
2022-06-13,38.37,39.02,37.45,37.87,118412,35.7908384587879,36.397146642218,34.9326791837792,35.3244475484571,126945.012624716,0.0,1.0
2022-06-14,37.96,38.52,37.091,38.31,80905,35.4083979123167,35.9307557318872,34.5978105101617,35.7348715495482,86735.180947899,0.0,1.0
2022-06-15,39.04,39.59,38.25,38.25,92420,36.4158022786312,36.9288322799952,35.6789046403085,35.6789046403085,99079.975566465,0.0,1.0
2022-06-16,39.26,39.38,38.16,38.52,77604,36.6210142791768,36.7329480976562,35.594954276449,35.9307557318872,83196.3040885084,0.0,1.0
2022-06-17,38.88,40.0,38.635,39.4,176142,36.2665571873254,37.3112728264664,36.0380256412633,36.7516037340694,188835.155336813,0.0,1.0
2022-06-21,39.82,40.03,38.84,39.23,103413,37.1433720987473,37.3392562810863,36.2292459144989,36.593030824557,110865.153789817,0.0,1.0
2022-06-22,40.29,40.5,39.38,39.4,102853,37.5817795544583,37.7776637367973,36.7329480976562,36.7516037340694,110264.79903633,0.0,1.0
2022-06-23,40.63,41.17,40.01,40.31,97044,37.8989253734833,38.4026275566406,37.3206006446731,37.6004351908716,104037.190530967,0.0,1.0
2022-06-24,42.02,42.32,40.28,40.54,204662,39.195492104203,39.4753266504015,37.5724517362517,37.8149750096237,219410.365282232,0.0,1.0
2022-06-27,41.33,42.08,41.02,42.01,71801,38.5518726479465,39.2514590134427,38.2627102835413,39.1861642859964,76975.1279555046,0.0,1.0
2022-06-28,41.39,42.17,41.105,41.42,63160,38.6078395571862,39.3354093773022,38.3419967382976,38.635823011806,67711.4396967963,0.0,1.0
2022-06-29,41.25,41.78,40.45,41.32,60018,38.4772501022935,38.9716244672442,37.7310246457642,38.5425448297398,64343.0207049133,0.0,1.0
2022-06-30,41.72,41.84,40.02,41.09,93804,38.9156575580045,39.0275913764839,37.3299284628797,38.3280050109877,100563.709457224,0.0,1.0
2022-07-01,42.04,42.2,41.09,41.62,79416,39.2141477406162,39.3633928319221,38.3280050109877,38.8223793759383,85138.8805408611,0.0,1.0
2022-07-05,42.54,42.75,41.06,41.71,142877,39.6805386509471,39.876422833286,38.3000215563678,38.9063297397979,153173.010917656,0.0,1.0
2022-07-06,42.6,42.78,40.85,42.36,82871,39.7365055601868,39.9044062879059,38.1041373740289,39.512637923228,88842.8549574605,0.0,1.0
2022-07-07,43.5,43.63,42.46,42.6,97532,40.5760091987823,40.6972708354683,39.6059161052941,39.7365055601868,104560.356816148,0.0,1.0
2022-07-08,42.91,43.85,42.9,43.14,97385,40.0256679245919,40.9024828360138,40.0163401063853,40.2402077433441,104402.763693358,0.0,1.0
2022-07-11,42.46,42.74,42.14,42.69,74117,39.6059161052941,39.8670950150794,39.3074259226824,39.8204559240463,79458.0236859953,0.0,1.0
2022-07-12,42.46,43.47,42.22,42.63,72115,39.6059161052941,40.5480257441624,39.3820484683353,39.7644890148066,77311.7554422811,0.0,1.0
2022-07-13,42.41,42.69,41.72,42.25,58540,39.559277014261,39.8204559240463,38.9156575580045,39.4100319229552,62758.512980533,0.0,1.0
2022-07-14,43.14,43.19,41.93,41.93,76621,40.2402077433441,40.2868468343771,39.1115417403434,39.1115417403434,82142.4670837275,0.0,1.0
2022-07-15,43.27,43.73,42.61,43.24,103244,40.3614693800301,40.7905490175344,39.7458333783934,40.3334859254102,110683.975301711,0.0,1.0
2022-07-18,42.65,44.0413,42.65,43.27,78074,39.7831446512198,41.0809239983064,39.7831446512198,40.3614693800301,83700.1732566131,0.0,1.0
2022-07-19,43.97,44.04,42.435,42.7,143429,41.0144166544932,41.0797113819396,39.5825965597776,39.8297837422529,153764.789174665,0.0,1.0
2022-07-20,44.11,44.57,43.265,43.85,135391,41.1450061093859,41.5740857468902,40.3568054709268,40.9024828360138,145147.554338014,0.0,1.0
2022-07-21,43.14,44.11,42.79,44.11,97301,40.2402077433441,41.1450061093859,39.9137341061125,41.1450061093859,104312.710480335,0.0,1.0
2022-07-22,43.155,44.05,42.75,43.28,74949,40.254199470654,41.0890392001462,39.876422833286,40.3707971982367,80349.9793197465,0.0,1.0
2022-07-25,42.95,43.41,42.7,43.28,63756,40.0629791974184,40.4920588349227,39.8297837422529,40.3707971982367,68350.3886844355,0.0,1.0
2022-07-26,42.77,43.2,42.24,42.89,71283,39.8950784696992,40.2961746525838,39.4007041047486,40.0070122881786,76419.7998085298,0.0,1.0
2022-07-27,41.65,42.75,41.22,42.75,75981,38.8503628305582,39.876422833286,38.4492666476737,39.876422833286,81456.3473654573,0.0,1.0
2022-07-28,41.7,41.76,40.77,41.35,104151,38.8970019215913,38.952968830831,38.0295148283759,38.5705282843597,111656.335589947,0.0,1.0
2022-07-29,40.3,41.6,39.95,41.49,80027,37.5911073726649,38.8037237395251,37.2646337354334,38.7011177392523,85793.9104593972,0.0,1.0
2022-08-01,41.59,42.005,39.97,40.26,76444,38.7943959213185,39.1815003768931,37.2832893718466,37.5537960998385,81952.7120991435,0.0,1.0
2022-08-02,41.06,41.87,40.85,41.87,64444,38.3000215563678,39.0555748311037,38.1041373740289,39.0555748311037,69087.9673815761,0.0,1.0
2022-08-03,41.4,41.54,40.4255,41.06,93610,38.6171673753928,38.7477568302854,37.708171491158,38.3000215563678,100355.729417624,0.0,1.0
2022-08-04,41.09,41.52,40.5409,41.32,122389,38.3280050109877,38.7291011938722,37.8158145132623,38.5425448297398,131208.603436529,0.0,1.0
2022-08-05,41.31,41.495,40.38,41.09,61191,38.5332170115332,38.7057816483556,37.6657299183179,38.3280050109877,65600.5495010556,0.0,1.0
2022-08-08,41.69,42.23,41.53,41.53,74456,38.8876741033846,39.3913762865419,38.7384290120788,38.7384290120788,79821.4527242666,0.0,1.0
2022-08-09,41.38,42.63,40.72,41.84,107909,38.5985117389795,39.7644890148066,37.9828757373428,39.0275913764839,115685.144810665,0.0,1.0
2022-08-10,42.74,43.49,41.94,41.94,111340,39.8670950150794,40.5666813805756,39.1208695585501,39.1208695585501,119363.389737829,0.0,1.0
2022-08-11,43.18,43.37,42.52,42.8,49601,40.2775190161705,40.4547475620962,39.6618830145338,39.9230619243191,53175.3502280051,0.0,1.0
2022-08-12,43.54,43.63,42.9,43.35,67129,40.6133204716087,40.6972708354683,40.0163401063853,40.436091925683,71966.4540121318,0.0,1.0
2022-08-15,43.9,44.15,43.13,43.64,80412,40.9491219270469,41.1823173822123,40.2308799251374,40.7065986536749,86206.6543524191,0.0,1.0
2022-08-16,44.26,44.66,43.74,43.94,65170,41.2849233824851,41.6580361107498,40.7998768357411,40.9864331998734,69866.284436989,0.0,1.0
2022-08-17,44.51,44.62,43.23,44.08,57485,41.5181188376505,41.6207248379233,40.3241581072036,41.117022654766,61627.4875074469,0.0,1.0
2022-08-18,45.24,45.28,44.01,44.55,104739,42.1990495667335,42.23636083956,41.0517279273197,41.555430110477,112286.708081108,0.0,1.0
2022-08-19,44.85,45.5,43.91,45.12,109040,41.8352646566755,42.4415728401056,40.9584497452535,42.0871157482541,116897.647000296,0.0,1.0
2022-08-22,44.01,44.63,43.2562,44.63,59460,41.0517279273197,41.6300526561299,40.3485969909049,41.6300526561299,63744.8100755464,0.0,1.0
2022-08-23,42.85,43.93,42.3,43.87,51759,39.9697010153522,40.9771053816668,39.4566710139883,40.9211384724271,55488.8601530475,0.0,1.0
2022-08-24,42.9,43.7649,42.57,43.22,42765,40.0163401063853,40.8231031030755,39.7085221055669,40.314830288997,45846.7339872307,0.0,1.0
2022-08-25,43.65,43.93,42.34,43.13,45258,40.7159264718815,40.9771053816668,39.4939822868147,40.2308799251374,48519.3847023054,0.0,1.0
2022-08-26,42.64,43.68,42.36,43.68,45126,39.7738168330132,40.7439099265014,39.512637923228,40.7439099265014,48377.8725104122,0.0,1.0
2022-08-29,42.71,42.89,41.43,42.55,107665,39.8391115604595,40.0070122881786,38.6451508300126,39.6898664691537,115423.561668075,0.0,1.0
2022-08-30,41.67,42.42,41.21,42.42,70109,38.8690184669714,39.5686048324677,38.4399388294671,39.5686048324677,75161.1989503277,0.0,1.0
2022-08-31,42.04,42.27,40.87,41.67,90994,39.2141477406162,39.4286875593684,38.1227930104421,38.8690184669714,97551.215069194,0.0,1.0
2022-09-01,41.72,42.28,41.26,42.24,102533,38.9156575580045,39.438015377575,38.4865779205001,39.4007041047486,109921.739177195,0.0,1.0
2022-09-02,35.09,39.43,33.96,38.96,391580,32.7313140870177,36.7795871886893,31.67727062967,36.3411797329783,419798.06137542,0.0,1.0
2022-09-06,36.97,37.9,34.88,35.26,256021,34.4849439098616,35.352431003077,32.5354299046787,32.8898869965302,274470.40061136,0.0,1.0
2022-09-07,36.77,37.55,35.45,36.89,125579,34.2983875457293,35.0259573658454,33.0671155424559,34.4103213642087,134628.481407283,0.0,1.0
2022-09-08,35.14,36.47,34.57,36.47,133729,32.7779531780508,34.0185529995308,32.2462675402736,34.0185529995308,143365.787194631,0.0,1.0
2022-09-09,37.32,37.46,34.8912,35.29,110503,34.8114175470932,34.9420070019858,32.5458770610702,32.91787045115,118466.073793779,0.0,1.0
2022-09-12,36.86,37.85,36.49,37.85,115178,34.3823379095888,35.3057919120439,34.037208635944,35.3057919120439,123477.963923332,0.0,1.0
2022-09-13,35.37,36.88,35.24,36.54,96349,32.992492996803,34.4009935460021,32.8712313601169,34.0838477269771,103292.107399408,0.0,1.0
2022-09-14,35.02,35.545,34.72,35.12,102735,32.6660193595714,33.1557298154187,32.3861848133729,32.7592975416375,110138.295713274,0.0,1.0
2022-09-15,34.72,35.83,34.57,34.91,96003,32.3861848133729,33.4215726343073,32.2462675402736,32.5634133592986,102921.173926718,0.0,1.0
2022-09-16,34.91,35.45,34.28,34.79,230593,32.5634133592986,33.0671155424559,31.9757608122817,32.4514795408192,247210.006554835,0.0,1.0
2022-09-19,34.65,35.19,34.23,34.99,106202,32.3208900859266,32.8245922690839,31.9291217212487,32.6380359049515,113855.134874591,0.0,1.0
2022-09-20,34.32,34.865,33.87,34.45,53686,32.0130720851082,32.5214381773688,31.5933202658105,32.1343337217942,57554.7237422769,0.0,1.0
2022-09-21,34.34,34.89,33.6,34.89,97684,32.0317277215214,32.5447577228854,31.3414691742318,32.5447577228854,104723.310249238,0.0,1.0
2022-09-22,34.15,35.01,34.03,34.48,91035,31.8544991755957,32.6566915413648,31.7425653571163,32.1623171764141,97595.1696136457,0.0,1.0
2022-09-23,32.95,34.09,32.6,33.75,79597,30.7351609908017,31.798532266356,30.4086873535702,31.4813864473311,85332.9237736844,0.0,1.0
2022-09-26,32.92,33.68,32.5842,32.92,91447,30.7071775361819,31.4160917198847,30.3939494008037,30.7071775361819,98036.8591822821,0.0,1.0
2022-09-27,32.3,33.8,32.27,33.02,81795,30.1288528073717,31.5280255383641,30.1008693527518,30.8004557182481,87689.3161811186,0.0,1.0
2022-09-28,32.65,33.0,31.87,32.56,96269,30.4553264446032,30.7818000818348,29.7277566244871,30.3713760807437,103206.342434625,0.0,1.0
2022-09-29,32.23,32.29,31.11,32.29,114376,30.0635580799253,30.119524989165,29.0188424407843,30.119524989165,122618.170151374,0.0,1.0
2022-09-30,31.75,33.05,31.68,32.03,123275,29.6158228060077,30.8284391728679,29.5505280785614,29.877001715793,132158.45042151,0.0,1.0
2022-10-03,31.51,32.12,31.28,31.87,98784,29.3919551690489,29.9609520796526,29.1774153502968,29.7277566244871,105902.578515015,0.0,1.0
2022-10-04,32.48,32.74,31.82,31.82,83703,30.2967535350908,30.5392768084628,29.6811175334541,29.6811175334541,89734.8105912118,0.0,1.0
2022-10-05,31.52,32.07,31.24,32.0,87217,29.4012829872556,29.9143129886195,29.1401040774703,29.8490182611732,93502.0366693395,0.0,1.0
2022-10-06,30.71,31.9085,30.5,31.56,91106,28.6457297125196,29.7636687245826,28.4498455301807,29.438594260082,97671.2860198913,0.0,1.0
2022-10-07,29.71,30.82,29.51,30.56,120995,27.712947891858,28.7483357127924,27.5263915277256,28.5058124394204,129714.148925172,0.0,1.0
2022-10-10,30.79,31.33,30.07,30.07,104425,28.7203522581725,29.2240544413298,28.0487493472961,28.0487493472961,111950.080594331,0.0,1.0
2022-10-11,31.3,31.42,30.525,30.74,102257,29.19607098671,29.3080048051894,28.4731650756972,28.6737131671395,109625.850048691,0.0,1.0
2022-10-12,31.27,31.51,30.9,31.24,75709,29.1680875320901,29.3919551690489,28.8229582584453,29.1401040774703,81164.7464851926,0.0,1.0
2022-10-13,32.19,32.28,30.74,30.78,86345,30.0262468070989,30.1101971709584,28.6737131671395,28.7110244399659,92567.1985531963,0.0,1.0
2022-10-14,31.46,32.53,31.27,32.53,57726,29.3453160780159,30.3433926261238,29.1680875320901,30.3433926261238,61885.8544638579,0.0,1.0
2022-10-17,32.34,32.48,31.8,31.88,64494,30.1661640801981,30.2967535350908,29.6624618970408,29.7370844426938,69141.570484566,0.0,1.0
2022-10-18,32.67,32.9,32.455,32.54,56602,30.4739820810165,30.6885218997686,30.2734339895742,30.3527204443305,60680.8567086457,0.0,1.0
2022-10-19,32.06,32.57,31.67,32.57,65084,29.9049851704129,30.3807038989503,29.5412002603548,30.3807038989503,69774.0870998462,0.0,1.0
2022-10-20,31.3,32.0779,31.18,31.99,65145,29.19607098671,29.9216819650027,29.0841371682306,29.8396904429665,69839.482885494,0.0,1.0
2022-10-21,31.66,31.9,31.25,31.57,53026,29.5318724421482,29.755740079107,29.1494318956769,29.4479220782886,56847.1627828107,0.0,1.0
2022-10-24,32.08,32.14,31.38,31.68,54322,29.9236408068261,29.9796077160658,29.2706935323629,29.5505280785614,58236.555212308,0.0,1.0
2022-10-25,33.0,33.17,32.08,32.28,70670,30.7818000818348,30.9403729913473,29.9236408068261,30.1101971709584,75762.625765874,0.0,1.0
2022-10-26,33.24,33.69,32.895,33.18,85620,31.0056677187936,31.4254195380914,30.6838579906653,30.9497008095539,91789.9535598434,0.0,1.0
2022-10-27,33.73,34.56,33.4,33.57,60015,31.4627308109178,32.236939722067,31.1549128100995,31.313485719612,64339.804518734,0.0,1.0
2022-10-28,34.53,34.59,33.74,33.76,40561,32.2089562674472,32.2649231766869,31.4720586291244,31.4907142655377,43483.9092074375,0.0,1.0
2022-10-31,34.59,34.99,34.35,34.49,198561,32.2649231766869,32.6380359049515,32.0410555397281,32.1716449946207,212869.714655408,0.0,1.0
2022-11-01,34.6,34.83,34.08,34.82,52213,32.2742509948935,32.4887908136457,31.7892044481494,32.479462995439,55975.5763281955,0.0,1.0
2022-11-02,34.35,35.09,33.98,34.36,66315,32.0410555397281,32.7313140870177,31.6959262660832,32.0503833579347,71093.7954954567,0.0,1.0
2022-11-03,34.28,34.43,33.43,33.94,58631,31.9757608122817,32.115678085381,31.1828962647193,31.6586149932568,62856.0706279746,0.0,1.0
2022-11-04,34.88,34.94,33.99,34.4,59040,32.5354299046787,32.5913968139184,31.7052540842899,32.0876946307611,63294.5440104317,0.0,1.0
2022-11-07,36.17,36.29,34.9,34.9,63622,33.7387184533323,33.8506522718117,32.554085541092,32.554085541092,68206.7323684227,0.0,1.0
2022-11-08,35.48,36.0,35.155,36.0,89762,33.0950989970757,33.5801455438198,32.7919449053607,33.5801455438198,96230.4346115238,0.0,1.0
2022-11-09,34.77,35.3,34.69,35.1,38462,32.432823904406,32.9271982693566,32.358201358753,32.7406419052243,41233.650943923,0.0,1.0
2022-11-10,35.93,36.17,34.89,35.56,75695,33.5148508163735,33.7387184533323,32.5447577228854,33.1697215427287,81149.7376163553,0.0,1.0
2022-11-11,35.14,35.95,34.22,35.95,54454,32.7779531780508,33.5335064527867,31.919793903042,33.5335064527867,58378.0674042012,0.0,1.0
2022-11-14,35.36,36.36,34.92,34.92,118633,32.9831651785963,33.915946999258,32.5727411775052,32.5727411775052,127181.938339931,0.0,1.0
2022-11-15,36.5,36.9,35.31,35.53,71779,34.3147112275909,34.6907628574823,33.1959576286639,33.4027860251042,76350.1543878193,0.2875,1.0
2022-11-16,36.44,36.77,36.3328,36.45,52016,34.2583034831071,34.5685460777676,34.1575216462962,34.2677047738544,55328.5728505108,0.0,1.0
2022-11-17,36.75,36.91,35.7635,36.27,54292,34.549743496273,34.7001641482295,33.6223061640533,34.0984815404033,57749.5170178393,0.0,1.0
2022-11-18,37.12,37.87,37.05,37.13,133550,34.8975912539225,35.6026880599689,34.8317822186915,34.9069925446698,142054.962015259,0.0,1.0
2022-11-21,37.41,37.58,36.55,37.24,66258,35.1702286855938,35.3300506282976,34.3617176813273,35.01040674289,70477.5565197082,0.0,1.0
2022-11-22,36.62,37.55,36.3,37.55,59433,34.4275267165583,35.3018467560558,34.1266854126451,35.3018467560558,63217.9150689096,0.0,1.0
2022-11-23,36.38,36.66,35.77,36.66,66390,34.2018957386234,34.4651318795474,33.628417003039,34.4651318795474,70617.9627719435,0.0,1.0
2022-11-25,36.31,36.735,36.28,36.47,33758,34.1360867033924,34.5356415601521,34.1078828311506,34.286507355349,35907.8353254296,0.0,1.0
2022-11-28,36.09,36.71,36.09,36.15,75854,33.9292583069522,34.5121383332838,33.9292583069522,33.9856660514359,80684.6655837173,0.0,1.0
2022-11-29,34.62,36.26,34.56,36.26,60711,32.5472685671012,34.089080249656,32.4908608226175,34.089080249656,64577.3028746417,0.0,1.0
2022-11-30,34.96,35.11,33.58,34.25,110004,32.8669124525089,33.0079318137182,31.5695343293836,32.1994208094517,117009.464930937,0.0,1.0
2022-12-01,34.51,35.17,33.79,35.17,54107,32.4438543688811,33.0643395582019,31.7669614350766,33.0643395582019,57552.7355279642,0.0,1.0
2022-12-02,34.8,34.86,33.97,34.3,72499,32.7164918005524,32.7728995450361,31.9361846685277,32.2464272631881,77116.0066727387,0.0,1.0
2022-12-05,35.51,35.65,34.46,34.59,89687,33.3839834436096,33.5156015140716,32.3968479151447,32.5190646948594,95398.6026077315,0.0,1.0
2022-12-06,35.76,35.96,35.18,35.42,109930,33.6190157122917,33.8070415272375,33.0737408489492,33.2993718268841,116930.752334986,0.0,1.0
2022-12-07,34.1,35.89,34.01,35.73,109991,32.0584014482424,33.7412324920065,31.9737898315168,33.5908118400499,116995.637042459,0.0,1.0
2022-12-08,34.38,34.45,33.62,34.16,53680,32.3216375891664,32.3874466243974,31.6071394923727,32.1148091927261,57098.5425756578,0.0,1.0
2022-12-09,33.79,34.7,33.6893,34.33,96907,31.7669614350766,32.6224788930795,31.6722904372514,32.27463113543,103078.399131506,0.0,1.0
2022-12-12,34.17,34.41,33.39,34.02,69197,32.1242104834734,32.3498414614083,31.3909098051852,31.9831911222641,73603.7229994001,0.0,1.0
2022-12-13,34.4,35.38,34.01,34.61,360498,32.340440170661,33.2617666638949,31.9737898315168,32.537867276354,383455.856956771,0.0,1.0
2022-12-14,34.29,34.875,34.0,34.33,121745,32.2370259724408,32.787001481157,31.9643885407696,32.27463113543,129498.175593768,0.0,1.0
2022-12-15,33.67,34.01,33.34,34.01,118226,31.6541459461092,31.9737898315168,31.3439033514487,31.9737898315168,125755.072551224,0.0,1.0
2022-12-16,32.95,33.36,32.88,33.1,447639,30.9772530123046,31.3627059329433,30.9114439770736,31.1182723735139,476146.32079033,0.0,1.0
2022-12-19,34.19,34.73,32.95,33.27,137827,32.143013064968,32.6506827653214,30.9772530123046,31.2780943162177,146604.337324426,0.0,1.0
2022-12-20,33.87,34.675,33.42,33.82,187581,31.8421717610549,32.5989756662113,31.419113677427,31.7951653073184,199526.857579815,0.0,1.0
2022-12-21,29.0,31.0,27.291,28.85,775917,27.263743167127,29.144001316584,25.6570625784159,27.1227238059177,825330.287996957,0.0,1.0
2022-12-22,30.12,30.37,28.87,29.0,273276,28.3166877308229,28.551719999505,27.1415263874123,27.263743167127,290679.23474116,0.0,1.0
2022-12-23,29.62,30.22,29.09,30.0,251373,27.8466231934587,28.4107006382958,27.3483547838525,28.2038722418555,267381.370023674,0.0,1.0
2022-12-27,29.22,29.92,28.98,29.61,102860,27.4705715635673,28.1286619158772,27.2449405856324,27.8372219027114,109410.508370569,0.0,1.0
2022-12-28,29.11,29.365,28.83,29.15,118417,27.3671573653471,27.6068902794029,27.1039212244231,27.4047625283363,125958.236143474,0.0,1.0
2022-12-29,29.43,29.85,29.18,29.18,102762,27.6679986692602,28.0628528806462,27.4329664005781,27.4329664005781,109306.267365122,0.0,1.0
2022-12-30,29.4,29.57,29.05,29.17,120576,27.6397947970184,27.7996167397222,27.3107496208634,27.4235651098308,128254.729314503,0.0,1.0
2023-01-03,31.17,31.54,29.52,29.52,157246,29.3038232592879,29.6516710169374,27.7526102859858,27.7526102859858,167260.01165894,0.0,1.0
2023-01-04,32.35,32.48,31.18,31.38,127494,30.4131755674675,30.5353923471822,29.3132245500351,29.5012503649808,135613.293352104,0.0,1.0
2023-01-05,30.96,32.35,30.74,32.12,111726,29.1063961535949,30.4131755674675,28.8995677571546,30.1969458802799,118841.128312368,0.0,1.0
2023-01-06,31.44,32.16,31.14,31.31,77501,29.5576581094646,30.2345510432691,29.275619387046,29.4354413297498,82436.5526854704,0.0,1.0
2023-01-09,30.68,31.86,30.66,31.51,79099,28.8431600126709,29.9525123208505,28.8243574311763,29.6234671446956,84136.3192844999,0.0,1.0
2023-01-10,31.36,31.36,30.48,30.57,73608,29.4824477834863,29.4824477834863,28.6551341977252,28.7397458144507,78295.6319282604,0.0,1.0
2023-01-11,31.11,31.39,30.66,31.36,157821,29.2474155148041,29.5106516557281,28.8243574311763,29.4824477834863,167871.629803147,0.0,1.0
2023-01-12,31.21,31.7994,30.87,31.38,126997,29.341428422277,29.895540498922,29.0217845368693,29.5012503649808,135084.642538763,0.0,1.0
2023-01-13,31.95,32.11,30.9422,31.21,129920,30.0371239375761,30.1875445895327,29.0896618560647,29.341428422277,138193.79007879,0.0,1.0
2023-01-17,32.11,32.58,31.7,31.8,139613,30.1875445895327,30.6294052546551,29.802091668894,29.8961045763668,148504.076464518,0.0,1.0
2023-01-18,31.65,32.17,31.45,32.05,122227,29.7550852151575,30.2439523340164,29.5670594002118,30.131136845049,130010.871151173,0.0,1.0
2023-01-19,31.79,31.83,31.4,31.41,144128,29.8867032856195,29.9243084486087,29.5200529464754,29.5294542372227,153306.6085012,0.0,1.0
2023-01-20,31.99,32.12,30.71,32.12,178482,30.0747291005652,30.1969458802799,28.8713638849127,30.1969458802799,189848.399329146,0.0,1.0
2023-01-23,32.32,32.87,31.94,32.05,127746,30.3849716952257,30.9020426863263,30.0277226468288,30.131136845049,135881.341651825,0.0,1.0
2023-01-24,32.3,32.39,31.74,32.27,76833,30.3661691137311,30.4507807304566,29.8396968318831,30.3379652414892,81726.0119544619,0.0,1.0
2023-01-25,32.59,32.59,31.895,32.19,50010,30.6388065454024,30.6388065454024,29.985416838466,30.2627549155109,53194.8232900269,0.0,1.0
2023-01-26,32.05,32.6609,31.9,32.61,42380,30.131136845049,30.7054616968006,29.9901174838397,30.6576091268969,45078.9164373393,0.0,1.0
2023-01-27,31.72,32.61,31.66,32.06,81698,29.8208942503885,30.6576091268969,29.7644865059048,30.1405381357962,86900.8332963133,0.0,1.0
2023-01-30,31.64,32.08,31.45,31.62,81411,29.7456839244103,30.1593407172908,29.5670594002118,29.7268813429157,86595.5560660744,0.0,1.0
2023-01-31,32.05,32.29,31.64,31.65,101516,30.131136845049,30.3567678229838,29.7456839244103,29.7550852151575,107980.91743872,0.0,1.0
2023-02-01,32.92,33.04,31.92,31.92,87258,30.9490491400628,31.0618646290302,30.0089200653342,30.0089200653342,92814.9148298574,0.0,1.0
2023-02-02,32.99,33.45,32.205,33.04,96835,31.0148581752938,31.4473175496689,30.2768568516319,31.0618646290302,103001.813903015,0.0,1.0
2023-02-03,32.72,33.15,32.245,32.86,95654,30.7610233251171,31.1652788272503,30.314462014621,30.8926413955791,101745.603419001,0.0,1.0
2023-02-06,32.5,32.8,32.08,32.73,203267,30.5541949286768,30.8362336510953,30.1593407172908,30.7704246158643,216211.800553767,0.0,1.0
2023-02-07,32.14,32.35,31.69,32.35,87544,30.2157484617745,30.4131755674675,29.7926903781467,30.4131755674675,93119.1283763672,0.0,1.0
2023-02-08,31.87,32.04,31.51,32.03,59675,29.9619136115978,30.1217355543017,29.6234671446956,30.1123342635544,63475.326531341,0.0,1.0
2023-02-09,31.54,32.655,31.48,32.15,172315,29.6516710169374,30.6999149352597,29.5952632724537,30.2251497525218,183288.661772066,0.0,1.0
2023-02-10,31.7,32.33,31.49,31.6,125442,29.802091668894,30.3943729859729,29.604664563201,29.7080787614211,133430.614340083,0.0,1.0
2023-02-13,32.47,32.735,31.59,31.59,93661,30.5259910564349,30.775125261238,29.6986774706738,29.6986774706738,99625.681746995,0.0,1.0
2023-02-14,32.08,32.435,31.82,32.41,69210,30.1593407172908,30.4930865388194,29.9149071578614,30.4695833119512,73617.5508878778,0.0,1.0
2023-02-15,32.65,32.65,31.8009,31.89,108651,30.6952142898861,30.6952142898861,29.8969506925341,29.9807161930924,115570.300845525,0.0,1.0
2023-02-16,32.11,32.4,31.99,32.32,48294,30.1875445895327,30.4601820212039,30.0747291005652,30.3849716952257,51369.542010969,0.0,1.0
2023-02-17,33.36,33.44,32.2,32.35,67040,31.3627059329433,31.4379162589216,30.2721562062582,30.4131755674675,71309.357195829,0.0,1.0
2023-02-21,33.15,33.425,33.0,33.23,91018,31.1652788272503,31.4238143228007,31.024259466041,31.2404891532286,96814.3656511033,0.0,1.0
2023-02-22,33.52,33.805,33.2,33.21,66156,31.5131265848999,31.7810633711975,31.2122852809868,31.221686571734,70369.0607793446,0.0,1.0
2023-02-23,33.57,33.96,33.19,33.64,59905,31.5601330386363,31.9267833777804,31.2028839902395,31.6259420738673,63719.9737890235,0.0,1.0
2023-02-24,32.94,33.32,32.66,33.32,76107,30.9678517215573,31.3251007699542,30.7046155806333,31.3251007699542,80953.7775671683,0.0,1.0
2023-02-27,32.55,33.36,32.51,33.11,63160,30.6012013824132,31.3627059329433,30.5635962194241,31.1276736642612,67182.2643270967,0.0,1.0
2023-02-28,32.27,33.04,32.115,32.5,86021,30.3379652414892,31.0618646290302,30.1922452349063,30.5541949286768,91499.1380570169,0.0,1.0
2023-03-01,32.09,32.51,31.75,32.23,92375,30.1687420080381,30.5635962194241,29.8490981226304,30.3003600785001,98257.7844714306,0.0,1.0
2023-03-02,33.09,33.22,31.74,32.0,71783,31.1088710827666,31.2310878624813,29.8396968318831,30.0841303913125,76354.4091227356,0.0,1.0
2023-03-03,32.65,33.09,32.05,33.09,79115,30.6952142898861,31.1088710827666,30.131136845049,31.1088710827666,84153.3382241647,0.0,1.0
2023-03-06,31.32,32.68,30.94,32.68,183002,29.4448426204971,30.7234181621279,29.0875935721003,30.7234181621279,194656.249784474,0.0,1.0
2023-03-07,23.85,26.77,22.64,26.03,1362251,22.4220784322751,25.1672553304824,21.2845222518536,24.4715598151833,1449004.22358853,0.0,1.0
2023-03-08,24.41,24.81,23.5,23.94,417736,22.9485507141231,23.3246023440145,22.0930332561201,22.5066900490007,444338.986240406,0.0,1.0
2023-03-09,24.34,24.825,23.8715,24.18,282968,22.8827416788921,23.3387042801354,22.4422912073818,22.7323210269355,300988.457443158,0.0,1.0
2023-03-10,24.39,24.46,23.63,24.04,204240,22.9297481326285,22.9955571678595,22.2152500358348,22.6007029564735,217246.764822138,0.0,1.0
2023-03-13,23.3,25.03,23.16,24.25,219633,21.9050074411744,23.5314307404548,21.7733893707124,22.7981300621665,233620.048463478,0.0,1.0
2023-03-14,23.37,24.2867,23.04,23.81,279718,21.9708164764054,22.8326327992091,21.660573881745,22.384473269286,297531.485323731,0.0,1.0
2023-03-15,23.65,24.103,22.93,23.01,216613,22.2340526173294,22.6599310881814,21.5571596835249,21.6323700095032,230407.723601732,0.0,1.0
2023-03-16,23.65,23.915,23.21,23.55,140646,22.2340526173294,22.4831868221325,21.8203958244489,22.1400397098566,149602.861756631,0.0,1.0
2023-03-17,22.8,23.42,22.7,23.38,706175,21.4349429038102,22.0178229301419,21.3409299963373,21.9802177671527,751146.857365222,0.0,1.0
2023-03-20,23.3,23.87,23.0,23.07,183248,21.9050074411744,22.4408810137697,21.6229687187559,21.6887777539869,194917.915981821,0.0,1.0
2023-03-21,24.19,24.354,23.715,23.75,268259,22.7417223176828,22.8959034859383,22.2951610071868,22.3280655248023,285342.733472493,0.0,1.0
2023-03-22,24.84,25.24,24.16,24.28,287283,23.3528062162564,23.7288578461478,22.713518445441,22.8263339344084,305578.252734029,0.0,1.0
2023-03-23,24.86,25.25,24.58,24.88,219143,23.4656217052238,23.8337469049437,23.2013266900402,23.484499920594,232164.95383914,0.1,1.0
2023-03-24,26.73,27.23,25.75,25.75,291157,25.2307348423424,25.7026902265987,24.3057022892,24.3057022892,308458.18239662,0.0,1.0
2023-03-27,27.15,27.27,26.79,27.06,168236,25.6271773651177,25.7404466573392,25.2873694884531,25.5422253959515,178232.949143169,0.0,1.0
2023-03-28,28.1,28.54,27.49,27.66,335975,26.5238925952047,26.9392133333502,25.948107026412,26.1085718570591,355939.365465039,0.0,1.0
2023-03-29,26.91,28.485,26.9,28.19,171118,25.4006387806747,26.887298241082,25.3911996729895,26.6088445643708,181286.203853401,0.0,1.0
2023-03-30,28.01,28.43,27.6,27.91,210124,26.4389406260385,26.8353831488138,26.0519372109484,26.3445495491873,222610.025236925,0.0,1.0
2023-03-31,28.77,28.81,27.995,28.29,266397,27.1563128101081,27.1940692408486,26.4247819645108,26.7032356412221,282226.88932745,0.0,1.0
2023-04-03,28.67,28.94,28.3285,28.94,154630,27.0619217332569,27.3167776407553,26.7395762058098,27.3167776407553,163818.451021234,0.0,1.0
2023-04-04,28.67,28.72,27.96,28.67,159841,27.0619217332569,27.1091172716825,26.3917450876129,27.0619217332569,169339.099978562,0.0,1.0
2023-04-05,28.75,29.0,28.4301,28.7,88086,27.1374345947379,27.373412286866,26.8354775398907,27.0902390563122,93320.2617645759,0.0,1.0
2023-04-06,28.91,28.945,28.615,28.72,101908,27.2884603176999,27.3214971945978,27.0100066409887,27.1091172716825,107963.595076453,0.0,1.0
2023-04-10,28.9,29.24,28.73,28.73,94741,27.2790212100148,27.5999508713091,27.1185563793676,27.1185563793676,100370.716343547,0.0,1.0
2023-04-11,29.19,29.63,28.81,28.9,107301,27.5527553328834,27.968076071029,27.1940692408486,27.2790212100148,113677.05886975,0.0,1.0
2023-04-12,29.23,29.35,28.93,29.35,101566,27.5905117636239,27.7037810558454,27.3073385330701,27.7037810558454,107601.272692379,0.0,1.0
2023-04-13,29.46,29.644,29.26,29.26,79417,27.8076112403818,27.9812908217882,27.6188290866793,27.6188290866793,84136.1309238397,0.0,1.0
2023-04-14,29.38,29.7,29.21,29.46,123480,27.7320983789008,28.0341498248249,27.5716335482537,27.8076112403818,130817.450249641,0.0,1.0
2023-04-17,29.32,29.61,29.23,29.45,123667,27.6754637327901,27.9491978556587,27.5905117636239,27.7981721326967,131015.562196488,0.0,1.0
2023-04-18,29.15,29.33,28.74,29.33,116724,27.5149989021429,27.6849028404752,27.1279954870527,27.6849028404752,123659.994030929,0.0,1.0
2023-04-19,29.75,29.79,28.99,29.21,99742,28.0813453632505,28.119101793991,27.3639731791809,27.5716335482537,105668.886643988,0.0,1.0
2023-04-20,30.38,30.41,29.51,29.54,162985,28.6760091474134,28.7043264704688,27.8548067788075,27.8831241018628,172669.923298815,0.0,1.0
2023-04-21,30.74,30.97,30.14,30.42,152074,29.015817024078,29.2329165008359,28.4494705629704,28.713765578154,161110.567940264,0.0,1.0
2023-04-24,30.13,30.81,30.11,30.72,104270,28.4400314552853,29.0818907778739,28.421153239915,28.9969388087077,110465.950255345,0.0,1.0
2023-04-25,29.99,30.56,29.76,29.91,110994,28.3078839476935,28.8459130857457,28.0907844709356,28.2323710862125,117589.504964437,0.0,1.0
2023-04-26,29.64,29.84,29.48,29.79,79450,27.9775151787141,28.1662973324166,27.8264894557521,28.119101793991,84171.0918556362,0.0,1.0
2023-04-27,31.09,31.24,29.48,29.64,147829,29.3461857930574,29.4877724083343,27.8264894557521,27.9775151787141,156613.320804617,0.0,1.0
2023-04-28,31.96,32.02,31.08,31.16,123900,30.1673881616634,30.2240228077741,29.3367466853723,29.4122595468533,131262.407563415,0.0,1.0
2023-05-01,31.82,32.5,31.38,31.77,90613,30.0352406540716,30.6770999766602,29.6199199159261,29.988045115646,95997.4216024514,0.0,1.0
2023-05-02,31.72,31.8,31.08,31.76,75933,29.9408495772204,30.0163624387014,29.3367466853723,29.9786060079609,80445.1040638642,0.0,1.0
2023-05-03,31.44,32.23,31.42,31.75,96801,29.6765545620368,30.4222440691618,29.6576763466666,29.9691669002757,102553.126025393,0.0,1.0
2023-05-04,31.03,31.59,30.97,31.3,85447,29.2895511469467,29.8181411773137,29.2329165008359,29.5444070544451,90524.4466430274,0.0,1.0
2023-05-05,31.26,31.72,31.01,31.4,79608,29.5066506237046,29.9408495772204,29.2706729315764,29.6387981312963,84338.4805593892,0.0,1.0
2023-05-08,31.07,31.5,30.74,31.17,98175,29.3273075776872,29.7331892081476,29.015817024078,29.4216986545384,104008.77209474,0.0,1.0
2023-05-09,30.5,31.215,30.48,31.01,79736,28.789278439635,29.4641746391215,28.7704002242647,29.2706729315764,84474.0865978728,0.0,1.0
2023-05-10,30.64,30.86,29.605,30.65,108653,28.9214259472267,29.1290863162995,27.9444783018162,28.9308650549119,115109.397651233,0.0,1.0
2023-05-11,30.75,30.98,30.16,30.39,113966,29.0252561317631,29.242355608521,28.4683487783407,28.6854482550986,120738.107670477,0.0,1.0
2023-05-12,30.29,30.93,30.015,30.76,114696,28.5910571782473,29.1951600700954,28.3314817169063,29.0346952394482,121511.485858704,0.0,1.0
2023-05-15,30.68,30.93,30.32,30.53,115171,28.9591823779672,29.1951600700954,28.6193745013027,28.8175957626903,122014.71139214,0.0,1.0
2023-05-16,30.64,30.695,30.34,30.61,61038,28.9214259472267,28.9733410394949,28.6382527166729,28.8931086241713,64665.0107575119,0.0,1.0
2023-05-17,30.78,30.87,30.18,30.57,87514,29.0535734548185,29.1385254239846,28.4872269937109,28.8553521934308,92714.2722801025,0.0,1.0
2023-05-18,31.4,31.47,30.54,30.54,110823,29.6387981312963,29.7048718850922,28.8270348703755,28.8270348703755,117408.3437724,0.0,1.0
2023-05-19,31.99,31.99,31.31,31.68,120782,30.1957054847188,30.1957054847188,29.5538461621302,29.9030931464799,127959.129219729,0.0,1.0
2023-05-22,32.05,32.48,31.9,32.06,113179,30.2523401308295,30.6582217612899,30.1107535155526,30.2617792385147,119904.342418239,0.0,1.0
2023-05-23,33.2,33.38,31.95,31.95,123497,31.337837514619,31.5077414529513,30.1579490539783,30.1579490539783,130835.460426627,0.0,1.0
2023-05-24,33.53,33.7,32.12,33.0,128486,31.6493280682282,31.8097928988754,30.3184138846254,31.1490553609165,136120.91766096,0.0,1.0
2023-05-25,32.83,33.3,32.58,33.3,87409,30.9885905302694,31.4322285914703,30.7526128381412,31.4322285914703,92603.0329516588,0.0,1.0
2023-05-26,33.09,33.3301,32.69,32.83,100517,31.2340073300827,31.4606403056025,30.8564430226776,30.9885905302694,106489.938830119,0.0,1.0
2023-05-30,32.93,33.22,32.685,32.97,82824,31.0829816071206,31.3567157299893,30.851723468835,31.1207380378611,87745.5822762897,0.0,1.0
2023-05-31,32.33,33.24,32.12,32.85,106033,30.5166351460131,31.3755939453595,30.3184138846254,31.0074687456396,112333.711551021,0.0,1.0
2023-06-01,31.84,32.425,31.805,32.27,101919,30.0541188694419,30.6063066690218,30.0210819925439,30.4600004999023,107975.248720385,0.0,1.0
2023-06-02,33.48,33.55,31.54,31.74,113377,31.6021325298026,31.6682062835985,29.7709456388881,29.9597277925906,120114.108009018,0.0,1.0
2023-06-05,32.6,33.1,31.5,33.1,128347,30.7714910535115,31.2434464377678,29.7331892081476,31.2434464377678,135973.657978544,0.0,1.0
2023-06-06,33.02,33.2337,32.28,32.45,191255,31.1679335762868,31.3696473075179,30.4694396075874,30.6299044382346,202619.788204527,0.0,1.0
2023-06-07,32.27,32.68,28.0,28.0,474141,30.4600004999023,30.8470039149925,26.4295015183534,26.4295015183534,502315.489786321,0.0,1.0
2023-06-08,31.85,32.25,31.38,32.23,142593,30.063557977127,30.441122284532,29.6199199159261,30.4222440691618,151066.186292898,0.0,1.0
2023-06-09,31.28,31.96,30.965,31.43,189542,29.5255288390748,30.1673881616634,29.2281969469933,29.6671154543517,200804.998017634,0.0,1.0
2023-06-12,32.04,32.08,31.02,31.32,147033,30.2429010231444,30.2806574538849,29.2801120392615,29.5632852698153,155770.020752797,0.0,1.0
2023-06-13,31.62,32.15,31.61,31.89,118047,29.8464585003691,30.3467312076808,29.837019392684,30.1013144078675,125061.609569318,0.0,1.0
2023-06-14,31.23,31.61,30.95,31.34,204209,29.4783333006492,29.837019392684,29.2140382854656,29.5821634851856,216343.543067937,0.0,1.0
2023-06-15,31.71,31.89,31.105,31.35,133674,29.9314104695352,30.1013144078675,29.3603444545851,29.5916025928707,141617.199908248,0.0,1.0
2023-06-16,31.36,32.11,31.24,32.11,316508,29.6010417005558,30.3089747769403,29.4877724083343,30.3089747769403,335315.593971601,0.0,1.0
2023-06-20,31.39,31.54,30.77,31.36,110144,29.6293590236112,29.7709456388881,29.0441343471334,29.6010417005558,116688.996115131,0.0,1.0
2023-06-21,32.17,32.18,31.02,31.27,151740,30.365609423051,30.3750485307362,29.2801120392615,29.5160897313897,160756.720933597,0.0,1.0
2023-06-22,32.82,33.05,32.19,32.27,162485,30.9791514225842,31.1962508993421,30.3844876384213,30.4600004999023,172140.212210989,0.0,1.0
2023-06-23,32.08,32.9299,31.95,32.75,261692,30.2806574538849,31.0828872160438,30.1579490539783,30.9130776687884,277242.307991002,0.0,1.0
2023-06-26,30.91,32.05,30.75,31.8,124061,29.2706729315764,30.3502124703016,29.1191586103518,30.1134713433882,131009.133919268,0.1,1.0
2023-06-27,30.81,31.21,30.59,30.88,123899,29.175976480811,29.5547622838725,28.9676442891272,29.2422639963468,130838.060981803,0.0,1.0
2023-06-28,30.39,30.76,30.06,30.76,87384,28.7782513875965,29.1286282554283,28.4657531000707,29.1286282554283,92278.0096758961,0.0,1.0
2023-06-29,30.28,30.78,30.24,30.33,127250,28.6740852917546,29.1475675455814,28.6362067114484,28.7214335171372,134376.736373452,0.0,1.0
2023-06-30,29.02,30.85,28.98,30.43,192938,27.4809100121109,29.2138550611172,27.4430314318047,28.8161299679026,203743.644498398,0.0,1.0
2023-07-03,29.4,29.55,28.735,29.04,80862,27.8407565250193,27.9828012011673,27.2110251274296,27.499849302264,85390.739934225,0.0,1.0
2023-07-05,29.02,29.51,28.78,29.28,172176,27.4809100121109,27.9449226208612,27.253638530274,27.7271207841008,181818.852352342,0.0,1.0
2023-07-06,29.28,29.42,28.5,28.8,146498,27.7271207841008,27.8596958151724,26.9884884681309,27.2725778204271,154702.735758256,0.0,1.0
2023-07-07,29.4,29.755,29.01,29.23,129398,27.8407565250193,28.1769289252364,27.4714403670343,27.6797725587182,136645.036803552,0.0,1.0
2023-07-10,29.4,30.06,29.16,29.35,109430,27.8407565250193,28.4657531000707,27.6134850431824,27.7934082996366,115558.713252235,0.0,1.0
2023-07-11,28.84,29.62,28.79,29.4,96698,27.3104564007332,28.0490887167031,27.2631081753505,27.8407565250193,102113.647574382,0.0,1.0
2023-07-12,30.16,30.25,28.96,29.2,203999,28.5604495508361,28.6456763565249,27.4240921416517,27.6513636234885,215424.124506467,0.0,1.0
2023-07-13,30.67,30.92,30.04,30.3,162416,29.0434014497395,29.2801425766529,28.4468138099177,28.6930245819076,171512.235872933,0.0,1.0
2023-07-14,30.93,30.97,30.205,30.62,77133,29.2896122217295,29.3274908020356,28.6030629536805,28.9960532243568,81452.8943551554,0.0,1.0
2023-07-17,35.57,36.35,32.18,32.36,337094,33.6835275372427,34.4221598532126,30.4733178562966,30.6437714676743,355973.214703911,0.0,1.0
2023-07-18,35.42,36.23,35.01,35.73,163048,33.5414828610947,34.3085241122942,33.1532274129566,33.8350418584673,172179.631530206,0.0,1.0
2023-07-19,36.14,36.7499,35.31,35.53,316863,34.2232973066053,34.8008509598233,33.4373167652528,33.6456489569366,334609.161630659,0.0,1.0
2023-07-20,36.35,36.4,35.23,36.35,120701,34.4221598532126,34.4695080785953,33.3615596046405,34.4221598532126,127460.954475537,0.0,1.0
2023-07-21,35.8,36.51,35.73,36.51,78020,33.9013293740031,34.5736741744372,33.8350418584673,34.5736741744372,82389.5714880689,0.0,1.0
2023-07-24,37.66,37.8399,35.85,35.85,275800,35.662683358239,35.8330422731659,33.9486775993858,33.9486775993858,291246.396006273,0.0,1.0
2023-07-25,38.18,38.45,37.37,37.82,165003,36.1551049022189,36.4107853192854,35.3880636510194,35.8141976794636,174244.122843449,0.0,1.0
2023-07-26,38.26,38.609,37.56,38.19,120790,36.2308620628312,36.5613526760024,35.5679869074736,36.1645745472955,127554.938990565,0.0,1.0
2023-07-27,37.51,38.97,37.37,38.57,130661,35.5206386820909,36.9032068632654,35.3880636510194,36.5244210602039,137978.772112312,0.0,1.0
2023-07-28,37.75,38.245,37.63,37.91,75953,35.7479101639278,36.2166575952164,35.6342744230094,35.8994244851524,80206.8075267023,0.0,1.0
2023-07-31,37.73,38.39,37.61,37.76,92082,35.7289708737747,36.3539674488262,35.6153351328563,35.7573798090044,97239.1248623991,0.0,1.0
2023-08-01,37.77,37.955,37.46,37.67,57485,35.7668494540809,35.9420378879968,35.4732904567082,35.6721530033155,60704.4926556222,0.0,1.0
2023-08-02,37.74,38.0,37.495,37.82,74598,35.7384405188513,35.9846512908413,35.5064342144761,35.8141976794636,78775.9196855546,0.0,1.0
2023-08-03,38.24,38.5,37.5,37.63,156456,36.2119227726782,36.4581335446681,35.5111690370144,35.6342744230094,165218.441383457,0.0,1.0
2023-08-04,37.5,38.46,37.42,38.21,126362,35.5111690370144,36.420254964362,35.4354118764021,36.1835138374485,133439.003234752,0.0,1.0
2023-08-07,37.62,37.88,37.15,37.64,129693,35.6248047779328,35.8710155499228,35.1797314593356,35.6437440680859,136956.558510666,0.0,1.0
2023-08-08,37.43,37.5,36.5,37.5,102804,35.4448815214786,35.5111690370144,34.5642045293607,35.5111690370144,108561.618908734,0.0,1.0
2023-08-09,36.88,37.605,36.78,37.6,98859,34.9240510422691,35.610600310318,34.8293545915037,35.6058654877798,104395.67607971,0.0,1.0
2023-08-10,36.76,37.52,36.5,37.21,86976,34.8104153013506,35.5301083271675,34.5642045293607,35.2365493297948,91847.1593148718,0.0,1.0
2023-08-11,37.08,37.23,36.6,36.76,101409,35.1134439437998,35.2554886199479,34.6589009801261,34.8104153013506,107088.490836114,0.0,1.0
2023-08-14,36.38,37.355,36.15,37.05,118479,34.4505687884422,35.3738591834046,34.2327669516819,35.0850350085702,125114.509617213,0.0,1.0
2023-08-15,36.22,36.625,36.05,36.31,106079,34.2990544672176,34.6825750928174,34.1380705009165,34.3842812729065,112020.037860585,0.0,1.0
2023-08-16,35.51,36.5,35.4301,36.4,78245,33.6267096667835,34.5642045293607,33.551047202622,34.4695080785953,82627.1727901046,0.0,1.0
2023-08-17,34.9,35.88,34.85,35.6,99407,33.0490613171147,33.9770865346154,33.0017130917321,33.7119364724723,104974.367250891,0.0,1.0
2023-08-18,34.83,35.36,34.4195,34.62,79978,32.982773801579,33.4846649906354,32.5940448711871,32.7839112549717,84457.2308186718,0.0,1.0
2023-08-21,34.32,34.855,34.24,34.68,88519,32.4998219026756,33.0064479142703,32.4240647420633,32.8407291254309,93476.5762439423,0.0,1.0
2023-08-22,33.59,34.32,33.4,34.24,114463,31.8085378120884,32.4998219026756,31.6286145556342,32.4240647420633,120873.590377324,0.0,1.0
2023-08-23,33.17,33.705,33.01,33.58,94021,31.4108127188738,31.9174387304685,31.2592983976492,31.7990681670118,99286.7200830522,0.0,1.0
2023-08-24,32.87,33.09,32.59,32.88,169515,31.1267233665777,31.3350555582615,30.8615733044346,31.1361930116542,179008.820953602,0.0,1.0
2023-08-25,33.09,33.1573,32.2358,32.92,190640,31.3350555582615,31.3987862696266,30.5261584758237,31.1740715919604,201316.943200275,0.0,1.0
2023-08-28,32.68,33.4,32.62,33.09,122474,30.9468001101235,31.6286145556342,30.8899822396643,31.3350555582615,129333.252735577,0.0,1.0
2023-08-29,32.91,32.91,32.42,32.69,122420,31.1646019468838,31.1646019468838,30.7005893381335,30.9562697552,129276.228423089,0.0,1.0
2023-08-30,33.68,34.09,32.84,32.84,153578,31.8937646177772,32.2820200659152,31.0983144313481,31.0983144313481,162179.256728975,0.0,1.0
2023-08-31,32.96,33.99,32.84,33.69,125754,31.2119501722665,32.1873236151499,31.0983144313481,31.9032342628537,132796.951716363,0.0,1.0
2023-09-01,33.09,33.47,32.89,33.11,139772,31.3350555582615,31.6949020711699,31.1456626567308,31.3539948484146,147600.040836073,0.0,1.0
2023-09-05,32.45,33.1,32.025,32.86,254679,30.7289982733631,31.344525203338,30.3265383576103,31.1172537215012,268942.497782747,0.0,1.0
2023-09-06,31.26,32.88,31.25,32.88,261484,29.6021105092552,31.1361930116542,29.5926408641787,31.1361930116542,276128.61716209,0.0,1.0
2023-09-07,32.89,36.69,32.82,34.85,445890,31.1456626567308,34.7441277858149,31.079375141195,33.0017130917321,470862.420287299,0.0,1.0
2023-09-08,28.08,33.2333,27.6101,32.94,593896,26.5907633749164,31.4707555722083,26.1457847527699,31.1930108821134,627157.612772087,0.0,1.0
2023-09-11,26.96,28.385,26.44,28.12,360816,25.5301631263442,26.8795875497508,25.0377415823643,26.6286419552225,381023.783978969,0.0,1.0
2023-09-12,26.04,27.19,26.0,26.93,301081,24.6589557793028,25.7479649631046,24.6210771989966,25.5017541911146,317943.27830299,0.0,1.0
2023-09-13,27.36,27.54,26.01,26.09,288427,25.9089489294057,26.0794025407834,24.6305468440732,24.7063040046855,304580.58107651,0.0,1.0
2023-09-14,28.74,28.84,27.5,27.5,267753,27.2157599499678,27.3104564007332,26.0415239604772,26.0415239604772,282748.717439695,0.0,1.0
2023-09-15,28.53,29.1,27.87,28.74,506252,27.0168974033606,27.5566671727232,26.3919008283091,27.2157599499678,534605.041591615,0.0,1.0
2023-09-18,27.91,28.56,27.9,28.56,176496,26.4297794086152,27.0453063385902,26.4203097635387,27.0453063385902,186380.797351426,0.0,1.0
2023-09-19,27.37,28.21,27.26,27.81,95378,25.9184185744822,26.7138687609114,25.8142524786403,26.3350829578499,100719.719935774,0.0,1.0
2023-09-20,26.87,27.7,26.83,27.56,109633,25.4449363206554,26.230916862008,25.4070577403492,26.0983418309364,115773.082426961,0.0,1.0
2023-09-21,27.52,27.845,26.88,26.98,144355,26.0604632506303,26.3682267156178,25.4544059657319,25.5491024164973,152439.71535709,0.0,1.0
2023-09-22,26.49,27.55,26.48,27.55,122492,25.085089807747,26.0888721858599,25.0756201626704,26.0888721858599,129352.26083974,0.0,1.0
2023-09-25,26.34,27.8581,26.23,26.47,105201,24.9430451315989,26.380631950668,24.838879035757,25.0661505175939,111092.864779753,0.0,1.0
2023-09-26,25.93,26.34,25.9,26.15,124752,24.6494861342263,25.0392389037995,24.6209676388916,24.8586217666802,131232.730061191,0.1,1.0
2023-09-27,25.37,26.27,25.25,25.93,102400,24.11714088798,24.9726957480187,24.0030669066415,24.6494861342263,107719.568089217,0.0,1.0
2023-09-28,25.16,25.79,25.04,25.42,176891,23.9175114206376,24.5163998226647,23.8034374392991,24.1646717135377,186080.294129587,0.0,1.0
2023-09-29,25.23,25.51,25.09,25.29,100313,23.9840545764184,24.2502271995415,23.8509682648568,24.0410915670876,105524.150720055,0.0,1.0
2023-10-02,25.03,25.05,24.47,25.04,141388,23.7939312741876,23.8129436044106,23.2615860279412,23.8034374392991,148732.952080061,0.0,1.0
2023-10-03,24.4,25.05,24.3,25.01,107272,23.1950428721605,23.8129436044106,23.0999812210451,23.7749189439645,112844.663164712,0.0,1.0
2023-10-04,24.62,24.73,23.58,24.53,146190,23.4041785046144,23.5087463208413,22.4155373330141,23.3186230186105,153784.410732057,0.0,1.0
2023-10-05,24.97,25.01,24.04,24.69,208476,23.7368942835183,23.7749189439645,22.852820928145,23.4707216603952,219306.100361012,0.0,1.0
2023-10-06,25.34,25.56,24.51,24.75,144966,24.0886223926453,24.2977580250992,23.2996106883874,23.5277586510644,152496.825269741,0.0,1.0
2023-10-09,25.44,25.94,25.24,25.24,208141,24.1836840437607,24.6589922993378,23.9935607415299,23.9935607415299,218953.697477127,0.0,1.0
2023-10-10,26.18,26.23,25.1401,25.63,175405,24.8871402620148,24.9346710875725,23.8985941520656,24.36430118088,184517.098053605,0.0,1.0
2023-10-11,25.9,26.53,25.76,26.28,98685,24.6209676388916,25.2198560409187,24.4878813273301,24.9822019131302,103811.577899262,0.0,1.0
2023-10-12,24.96,26.5,24.69,25.74,145837,23.7273881184068,25.1913375455841,23.4707216603952,24.468868997107,153413.072767843,0.0,1.0
2023-10-13,24.61,25.01,24.32,25.01,108799,23.3946723395028,23.7749189439645,23.1189935512681,23.7749189439645,114450.989145886,0.0,1.0
2023-10-16,25.3,25.6,24.61,24.61,151389,24.0505977321992,24.3357826855454,23.3946723395028,23.3946723395028,159253.49310018,0.0,1.0
2023-10-17,25.9,26.02,25.245,25.25,132476,24.6209676388916,24.7350416202301,23.9983138240857,24.0030669066415,139357.983419796,0.0,1.0
2023-10-18,26.87,26.93,25.68,25.92,120408,25.5430656547111,25.6001026453804,24.4118320064377,24.6399799691147,126663.064008657,0.0,1.0
2023-10-19,26.48,27.17,26.08,26.69,107273,25.172325215361,25.8282506080574,24.7920786108994,25.3719546827034,112845.715113619,0.0,1.0
2023-10-20,25.44,26.6,25.44,26.6,83812,24.1836840437607,25.2863991966995,24.1836840437607,25.2863991966995,88165.9418036473,0.0,1.0
2023-10-23,25.05,25.7299,25.0,25.28,105453,23.8129436044106,24.4592677703443,23.7654127788529,24.0315854019761,110931.168102659,0.0,1.0
2023-10-24,25.13,25.47,25.1,25.4,59789,23.888992925303,24.2122025390954,23.8604744299683,24.1456593833146,62894.973207873,0.0,1.0
2023-10-25,25.61,25.62,24.96,25.0,60147,24.3452888506569,24.3547950157685,23.7273881184068,23.7654127788529,63271.5709166226,0.0,1.0
2023-10-26,26.18,26.32,25.57,25.59,74321,24.8871402620148,25.0202265735764,24.3072641902108,24.3262765204339,78181.8947261592,0.0,1.0
2023-10-27,25.63,26.27,25.57,26.08,51859,24.36430118088,24.9726957480187,24.3072641902108,24.7920786108994,54553.0183744016,0.0,1.0
2023-10-30,25.69,25.9917,25.37,25.94,41644,24.4213381715493,24.7081391729645,24.11714088798,24.6589922993378,43807.3602881578,0.0,1.0
2023-10-31,25.34,25.71,25.18,25.71,64485,24.0886223926453,24.4403505017724,23.9365237508607,24.4403505017724,67834.9252757146,0.0,1.0
2023-11-01,24.35,25.16,24.21,25.16,156224,23.1475120466028,23.9175114206376,23.0144257350412,23.9175114206376,164339.666066112,0.0,1.0
2023-11-02,24.72,25.1494,24.26,24.57,90017,23.4992401557298,23.9074348856194,23.0619565605989,23.3566476790567,94693.2847723345,0.0,1.0
2023-11-03,25.09,25.53,24.61,25.05,103707,23.8509682648568,24.2692395297646,23.3946723395028,23.8129436044106,109094.465310825,0.0,1.0
2023-11-06,25.2,25.58,24.88,25.26,82840,23.9555360810838,24.3167703553223,23.6513387975144,24.012573071753,87143.4474659251,0.0,1.0
2023-11-07,25.04,25.4,24.82,25.03,49475,23.8034374392991,24.1456593833146,23.5943018068452,23.7939312741876,52045.1721798244,0.0,1.0
2023-11-08,24.64,25.01,24.08,25.01,95023,23.4231908348374,23.7749189439645,22.8908455885911,23.7749189439645,99959.3410013838,0.0,1.0
2023-11-09,24.51,24.79,24.235,24.79,66250,23.2996106883874,23.5657833115106,23.03819114782,23.5657833115106,69691.6150967836,0.0,1.0
2023-11-10,24.48,24.74,23.9068,24.54,89466,23.2710921930528,23.5182524859529,22.7261988088593,23.328129183722,94113.6609245107,0.0,1.0
2023-11-13,24.55,24.79,24.32,24.32,75399,23.3376353488336,23.5657833115106,23.1189935512681,23.1189935512681,79315.8956480359,0.0,1.0
2023-11-14,25.9,25.97,24.97,24.97,119262,24.6209676388916,24.6875107946724,23.7368942835183,23.7368942835183,125457.530561096,0.0,1.0
2023-11-15,25.69,26.47,25.62,25.86,76963,24.4213381715493,25.1628190502495,24.3547950157685,24.5829429784455,80961.1437387735,0.0,1.0
2023-11-16,24.78,25.61,24.76,25.61,62304,23.556277146399,24.3452888506569,23.5372648161759,24.3452888506569,65540.6247092831,0.0,1.0
2023-11-17,24.62,25.03,24.4443,25.03,76303,23.4041785046144,23.7939312741876,23.2371551836046,23.7939312741876,80266.8574600735,0.0,1.0
2023-11-20,24.15,24.6,24.016,24.6,90302,22.9573887443719,23.3851661743913,22.8300061318773,23.3851661743913,94993.0902108643,0.0,1.0
2023-11-21,23.7,24.08,23.57,23.74,89510,22.5296113143526,22.8908455885911,22.4060311679025,22.5676359747987,94159.946676424,0.0,1.0
2023-11-22,24.04,24.34,23.46,23.95,121081,22.852820928145,23.1380058814912,22.3014633516756,22.7672654421411,127371.025623149,0.0,1.0
2023-11-24,24.32,24.47,23.92,23.97,47730,23.1189935512681,23.2615860279412,22.7387469468065,22.7862777723642,50209.5213368979,0.0,1.0
2023-11-27,23.08,24.33,23.03,24.33,197511,21.940229077437,23.1284997163797,21.8926982518793,23.1284997163797,207771.480594428,0.0,1.0
2023-11-28,22.88,23.05,22.49,22.93,196639,21.7501057752062,21.9117105821024,21.3793653358561,21.7976366007639,206854.181147418,0.0,1.0
2023-11-29,22.59,23.3,22.43,22.99,140320,21.4744269869715,22.1493647098909,21.3223283451869,21.8546735914332,147609.470647255,0.0,1.0
2023-11-30,21.69,22.76,21.59,22.76,281228,20.6188721269328,21.6360317938677,20.5238104758174,21.6360317938677,295837.487251898,0.0,1.0
2023-12-01,22.94,23.205,21.74,21.75,273258,21.8071427658755,22.0590561413313,20.6664029524905,20.675909117602,287453.454462141,0.0,1.0
2023-12-04,26.84,26.87,23.13,23.13,446946,25.5145471593765,25.5430656547111,21.9877599029947,21.9877599029947,470164.356242219,0.0,1.0
2023-12-05,26.92,27.24,26.345,26.51,182600,25.5905964802688,25.8947937638382,25.0439919863552,25.2008437106957,192085.870440343,0.0,1.0
2023-12-06,26.61,27.34,26.47,26.78,152064,25.2959053618111,25.9898554149536,25.1628190502495,25.4575101687073,159963.558612487,0.0,1.0
2023-12-07,27.52,27.7,26.6226,26.75,131839,26.1609663869613,26.332077358969,25.3078831298516,25.4289916733726,138687.89196596,0.0,1.0
2023-12-08,27.22,27.815,27.14,27.4,117730,25.8757814336151,26.4413982577518,25.7997321127227,26.0468924056228,123845.944835386,0.0,1.0
2023-12-11,26.58,27.48,26.49,27.27,99244,25.2673868664764,26.1229417265151,25.1818313804726,25.9233122591728,104399.617338343,0.0,1.0
2023-12-12,26.74,27.06,26.38,26.68,80813,25.4194855082611,25.7236827918304,25.0772635642456,25.3624485175918,85011.1470311905,0.0,1.0
2023-12-13,27.65,27.82,26.11,26.65,290807,26.2845465334113,26.4461513403075,24.820597106234,25.3339300222572,305914.105833213,0.0,1.0
2023-12-14,27.73,28.69,27.65,28.05,143255,26.3605958543037,27.2731877050116,26.2845465334113,26.664793137873,150696.940689656,0.0,1.0
2023-12-15,27.62,28.3,27.01,28.3,349337,26.2560280380767,26.9024472656615,25.6761519662727,26.9024472656615,367484.67536702,0.0,1.0
2023-12-18,27.55,27.92,27.14,27.84,167257,26.1894848822959,26.541212991423,25.7997321127227,26.4651636705306,175945.818358381,0.0,1.0
2023-12-19,28.22,28.27,27.34,27.78,137865,26.8263979447692,26.8739287703269,25.9898554149536,26.4081266798614,145026.936080273,0.0,1.0
2023-12-20,27.72,28.91,27.66,28.23,165698,26.3510896891921,27.4823233374655,26.2940526985229,26.8359041098807,174305.830012179,0.0,1.0
2023-12-21,28.34,28.42,27.745,28.03,170808,26.9404719261077,27.016521247,26.374855101971,26.6457808076499,179681.288927568,0.0,1.0
2023-12-22,28.71,29.27,28.29,28.43,112470,27.2922000352347,27.824545281481,26.89294110055,27.0260274121116,118312.693583928,0.0,1.0
2023-12-26,29.56,29.61,28.6,28.8,82328,28.1002240697157,28.1477548952734,27.1876322190078,27.3777555212386,86604.8496254792,0.0,1.0
2023-12-27,29.79,30.12,29.42,29.42,145273,28.3188658672812,28.632569315962,27.9671377581541,27.9671377581541,152819.773584227,0.0,1.0
2023-12-28,29.69,30.1,29.49,29.6,62582,28.2238042161657,28.6135569857389,28.0336809139349,28.1382487301619,65833.0665054629,0.0,1.0
2023-12-29,29.41,29.58,29.23,29.53,73942,27.9576315930426,28.1192363999388,27.7865206210348,28.0717055743811,77783.2060903603,0.0,1.0
2024-01-02,29.63,30.1,29.18,29.33,95162,28.1667672254965,28.6135569857389,27.7389897954771,27.8815822721503,100105.561899473,0.0,1.0
2024-01-03,28.69,29.75,28.52,29.53,118550,27.2731877050116,28.280841206835,27.1115828981154,28.0717055743811,124708.542939226,0.0,1.0
2024-01-04,28.6,29.15,28.55,28.82,103894,27.1876322190078,27.7104713001425,27.14010139345,27.3967678514617,109291.179756456,0.0,1.0
2024-01-05,28.11,29.06,28.06,28.31,140197,26.7218301285422,27.6249158141386,26.6742993029845,26.9119534307731,147480.08093168,0.0,1.0
2024-01-08,28.71,29.08,28.03,28.08,111415,27.2922000352347,27.6439281443617,26.6457808076499,26.6933116332076,117202.887486915,0.0,1.0
2024-01-09,28.37,28.37,27.93,28.28,102017,26.9689904214423,26.9689904214423,26.5507191565345,26.8834349354384,107316.67165779,0.0,1.0
2024-01-10,28.675,30.0,27.99,28.34,91971,27.2589284573443,28.5184953346235,26.6077561472037,26.9404719261077,96748.7929368496,0.0,1.0
2024-01-11,27.98,28.79,27.76,28.46,101125,26.5982499820922,27.368249356127,26.3891143496383,27.0545459074462,106378.333232638,0.0,1.0
2024-01-12,28.35,28.525,27.79,28.29,127276,26.9499780912192,27.1163359806712,26.4176328449729,26.89294110055,133887.849102766,0.0,1.0
2024-01-16,29.05,29.54,28.225,28.41,271790,27.6154096490271,28.0812117394926,26.831151027325,27.0070150818885,285909.193466488,0.0,1.0
2024-01-17,26.57,27.73,24.415,26.45,683497,25.2578807013649,26.3605958543037,23.2093021198278,25.1438067200264,719003.922170661,0.0,1.0
2024-01-18,26.79,27.55,26.115,26.34,313628,25.4670163338188,26.1894848822959,24.8253501887898,25.0392389037995,329920.631842627,0.0,1.0
2024-01-19,26.8,27.06,25.931,27.06,199892,25.4765224989303,25.7236827918304,24.6504367507374,25.7236827918304,210276.170942284,0.0,1.0
2024-01-22,27.86,27.96,27.0,27.0,189832,26.4841760007537,26.5792376518691,25.6666458011612,25.6666458011612,199693.564936643,0.0,1.0
2024-01-23,27.79,28.29,27.43,28.29,146323,26.4176328449729,26.89294110055,26.0754109009574,26.89294110055,153924.319936704,0.0,1.0
2024-01-24,26.97,28.11,26.97,28.1,141457,25.6381273058265,26.7218301285422,25.6381273058265,26.7123239634307,148805.536554653,0.0,1.0
2024-01-25,27.2,27.53,26.98,27.28,161122,25.9518307545074,26.2666875246908,25.7419262410518,26.0281596684912,168871.26158677,0.1,1.0
2024-01-26,27.24,27.88,27.13,27.54,96658,25.9899952114993,26.6006265233701,25.8850429547715,26.2762286389387,101306.825898723,0.0,1.0
2024-01-29,27.55,28.07,27.3,27.5,150700,26.2857697531867,26.7819076940817,26.0472418969872,26.2380641819468,157948.009093273,0.0,1.0
2024-01-30,27.5,27.795,27.33,27.47,132502,26.2380641819468,26.5195270522623,26.0758652397311,26.2094408392029,138874.765102036,0.0,1.0
2024-01-31,26.09,27.69,26.08,27.41,185860,24.8927670729815,26.4193453526585,24.8832259587336,26.152194153715,194799.050896322,0.0,1.0
2024-02-01,24.5,24.89,21.42,24.5,669454,23.3757299075526,23.7478333632239,20.4370667191746,23.3757299075526,701651.80145672,0.0,1.0
2024-02-02,27.37,27.56,24.56,24.6,343154,26.1140296967231,26.2953108674347,23.4329765930405,23.4711410500324,359658.202471086,0.0,1.0
2024-02-05,25.13,27.36,25.1,27.01,241995,23.9768201051754,26.1044885824751,23.9481967624315,25.7705495837958,253633.898211854,0.0,1.0
2024-02-06,26.95,26.99,24.77,24.77,255062,25.7133028983079,25.7514673552998,23.6333399922481,23.6333399922481,267329.363605496,0.0,1.0
2024-02-07,26.47,27.36,26.42,27.03,159164,25.2553294144048,26.1044885824751,25.2076238431649,25.7896318122917,166819.090373733,0.0,1.0
2024-02-08,26.9,26.9,26.4,26.4,154248,25.665597327068,25.665597327068,25.1885416146689,25.1885416146689,161666.652333239,0.0,1.0
2024-02-09,27.24,27.25,26.53,26.93,131291,25.9899952114993,25.9995363257473,25.3125760998927,25.6942206698119,137605.521312972,0.0,1.0
2024-02-12,28.93,28.97,27.22,27.22,131741,27.6024435194081,27.6406079764,25.9709129830034,25.9709129830034,138077.164339461,0.0,1.0
2024-02-13,27.75,28.21,27.33,28.14,176901,26.4765920381463,26.9154832935535,26.0758652397311,26.8486954938176,185409.162286722,0.0,1.0
2024-02-14,27.82,28.175,27.6,28.12,121580,26.5433798378822,26.8820893936855,26.3334753244266,26.8296132653216,127427.464801328,0.0,1.0
2024-02-15,28.79,28.87,27.97,28.05,138063,27.4688679199363,27.5451968339202,26.6864965516019,26.7628254655858,144703.224813832,0.0,1.0
2024-02-16,28.98,29.33,28.33,28.66,173768,27.650149090648,27.9840880893273,27.0299766645292,27.3448334347126,182125.47872674,0.0,1.0
2024-02-20,28.45,29.2482,28.28,28.63,114947,27.144470035505,27.9060417747788,26.9822710932893,27.3162100919686,120475.446590872,0.0,1.0
2024-02-21,28.18,28.64,27.95,28.35,107932,26.8868599508095,27.3257512062166,26.6674143231059,27.0490588930252,113123.055855707,0.0,1.0
2024-02-22,28.02,28.18,27.66,28.18,121012,26.7342021228418,26.8868599508095,26.3907220099145,26.8868599508095,126832.146492336,0.0,1.0
2024-02-23,28.32,28.37,27.7,28.0,148509,27.0204355502812,27.0681411215211,26.4288864669064,26.7151198943459,155651.631602076,0.0,1.0
2024-02-26,28.09,28.46,27.926,28.33,117097,26.8009899225777,27.154011149753,26.6445156489108,27.0299766645292,122728.852161877,0.0,1.0
2024-02-27,28.59,28.63,28.17,28.33,110792,27.2780456349767,27.3162100919686,26.8773188365615,27.0299766645292,116120.609312952,0.0,1.0
2024-02-28,28.46,28.89,28.19,28.37,107319,27.154011149753,27.5642790624161,26.8964010650575,27.0681411215211,112480.573244067,0.0,1.0
2024-02-29,28.86,29.4,28.45,28.98,140386,27.5356557196722,28.0508758890631,27.144470035505,27.650149090648,147137.950926132,0.0,1.0
2024-03-01,28.9,29.11,28.5,29.02,159968,27.5738201766641,27.7741835758717,27.1921756067449,27.6883135476399,167661.759247728,0.0,1.0
2024-03-04,28.53,29.165,28.202,29.0,129076,27.2207989494888,27.8266597042356,26.9078504021551,27.6692313191439,135283.989527029,0.0,1.0
2024-03-05,29.0,29.65,28.03,28.5,188684,27.6692313191439,28.2894037452627,26.7437432370898,27.1921756067449,197758.872911447,0.0,1.0
2024-03-06,29.4,29.83,28.92,29.04,181124,28.0508758890631,28.4611438017263,27.5929024051601,27.7073957761358,189835.270066423,0.0,1.0
2024-03-07,29.44,29.885,29.11,29.72,166533,28.0890403460551,28.5136199300902,27.7741835758717,28.3561915449985,174542.506956403,0.0,1.0
2024-03-08,29.3,29.95,29.22,29.78,151699,27.9554647465833,28.5756371727021,27.8791358325995,28.4134382304864,158995.056612079,0.0,1.0
2024-03-11,28.7,29.51,28.55,29.24,411418,27.3829978917045,28.1558281457909,27.2398811779848,27.8982180610955,431205.401493934,0.0,1.0
2024-03-12,29.505,29.59,27.57,28.05,426290,28.1510575886669,28.2321570597748,26.3048519816827,26.7628254655858,446792.679471607,0.0,1.0
2024-03-13,29.49,31.26,29.196,29.35,262709,28.136745917295,29.8255231391876,27.8562371584043,28.0031703178232,275344.150768974,0.0,1.0
2024-03-14,29.22,30.51,28.89,29.37,212740,27.8791358325995,29.109939570589,27.5642790624161,28.0222525463192,222971.861011963,0.0,1.0
2024-03-15,28.86,29.58,28.5,29.13,277960,27.5356557196722,28.2226159455268,27.1921756067449,27.7932658043677,291328.656984512,0.0,1.0
2024-03-18,28.68,29.29,28.02,28.96,229751,27.3639156632085,27.9459236323354,26.7342021228418,27.631066862152,240801.015508882,0.0,1.0
2024-03-19,29.01,29.03,28.5,28.5,167319,27.6787724333919,27.6978546618879,27.1921756067449,27.1921756067449,175366.310109338,0.0,1.0
2024-03-20,28.87,29.04,28.15,28.81,131144,27.5451968339202,27.7073957761358,26.8582366080656,27.4879501484323,137451.451257652,0.0,1.0
2024-03-21,28.56,29.16,28.45,29.11,156333,27.2494222922328,27.8218891471116,27.144470035505,27.7741835758717,163851.931689307,0.0,1.0
2024-03-22,27.75,28.71,27.522,28.61,132707,26.4765920381463,27.3925390059525,26.2590546332924,27.2971278634727,139089.624702992,0.0,1.0
2024-03-25,27.19,28.25,27.16,27.87,134848,25.9422896402594,26.9536477505454,25.9136662975155,26.5910854091221,141333.597413468,0.0,1.0
2024-03-26,27.11,27.505,27.06,27.41,147516,25.8659607262756,26.2428347390708,25.8182551550357,26.152194153715,154610.872656955,0.0,1.0
2024-03-27,27.75,27.75,26.87,27.21,141592,26.4765920381463,26.4765920381463,25.636973984324,25.9613718687554,148401.954237124,0.0,1.0
2024-03-28,27.81,28.115,27.61,27.61,248059,26.629249866114,26.9213002511973,26.4377414168791,26.4377414168791,259058.021712374,0.1,1.0
2024-04-01,27.38,27.96,27.29,27.96,126788,26.217506700259,26.7728812030402,26.1313278981033,26.7728812030402,132409.82369867,0.0,1.0
2024-04-02,26.71,27.08,26.5,27.02,183287,25.575953395322,25.9302440264066,25.3748695236254,25.8727914916361,191414.008867229,0.0,1.0
2024-04-03,26.09,26.73,26.09,26.52,85432,24.9822772026938,25.5951042402455,24.9822772026938,25.3940203685489,89220.0843788435,0.0,1.0
2024-04-04,25.51,26.335,25.43,26.16,169966,24.4269026999126,25.2168750530066,24.3502993202186,25.049305159926,177502.351127616,0.0,1.0
2024-04-05,25.58,25.63,25.28,25.53,89814,24.4939306571448,24.5418077694535,24.2066679832924,24.4460535448361,93796.3837719057,0.0,1.0
2024-04-08,26.02,26.28,25.79,25.79,88516,24.9152492454616,25.164210229467,24.6950145288415,24.6950145288415,92440.8300037188,0.0,1.0
2024-04-09,25.82,26.28,25.7,26.04,80249,24.7237407962267,25.164210229467,24.6088357266857,24.9344000903851,83807.2683692037,0.0,1.0
2024-04-10,24.5,25.56,24.36,25.4,147824,23.4597850312763,24.4747798122213,23.3257291168119,24.3215730528334,154378.567202198,0.0,1.0
2024-04-11,24.74,24.82,24.3447,24.74,134212,23.6895951703582,23.7661985500521,23.3110787204454,23.6895951703582,140163.006422106,0.0,1.0
2024-04-12,24.44,24.74,24.28,24.54,122682,23.4023324965058,23.6895951703582,23.2491257371179,23.4980867211233,128121.762240908,0.0,1.0
2024-04-15,24.64,25.0825,24.07,24.51,123155,23.5938409457407,24.017553389673,23.0480418654212,23.469360453738,128615.735224231,0.0,1.0
2024-04-16,25.15,25.25,24.24,24.6,127428,24.0821874912897,24.1779417159072,23.2108240472709,23.5555392558938,133078.201519656,0.0,1.0
2024-04-17,26.03,26.13,25.28,25.3,209511,24.9248246679233,25.0205788925408,24.2066679832924,24.2258188282159,218800.790082123,0.0,1.0
2024-04-18,26.78,27.21,25.9,26.04,261428,25.6429813525543,26.0547245184093,24.8003441759207,24.9344000903851,273019.80778856,0.0,1.0
2024-04-19,28.41,28.44,26.64,26.64,212276,27.2037752138188,27.232501481204,25.5089254380898,25.5089254380898,221688.39113685,0.0,1.0
2024-04-22,26.83,28.57,26.71,28.41,156188,25.690858464863,27.3569819732067,25.575953395322,27.2037752138188,163113.429850206,0.0,1.0
2024-04-23,28.11,28.32,26.96,26.96,149308,26.9165125399664,27.117596411663,25.8153389568657,25.8153389568657,155928.368274609,0.0,1.0
2024-04-24,27.38,27.81,27.11,27.73,153497,26.217506700259,26.629249866114,25.9589702937919,26.5526464864201,160303.10998103,0.0,1.0
2024-04-25,27.41,28.3,27.38,27.71,190132,26.2462329676442,27.0984455667396,26.217506700259,26.5334956414966,198562.518530741,0.0,1.0
2024-04-26,27.03,27.67,26.99,27.27,176028,25.8823669140979,26.4951939516496,25.8440652242509,26.1121770531798,183833.142300766,0.0,1.0
2024-04-29,26.67,27.32,26.02,27.1,312304,25.5376517054751,26.1600541654885,24.9152492454616,25.9493948713301,326151.667195551,0.0,1.0
2024-04-30,26.95,26.96,26.19,26.5,149871,25.8057635344039,25.8153389568657,25.0780314273113,25.3748695236254,156516.331889007,0.0,1.0
2024-05-01,28.47,28.55,26.6,26.95,172776,27.2612277485892,27.3378311282832,25.4706237482428,25.8057635344039,180436.947497882,0.0,1.0
2024-05-02,28.91,29.08,28.04,28.65,225350,27.682546336906,27.8453285187557,26.8494845827342,27.4335853529006,235342.096811176,0.0,1.0
2024-05-03,28.28,29.255,28.28,29.11,107515,27.0792947218161,28.0128984118362,27.0792947218161,27.8740547861409,112282.25222389,0.0,1.0
2024-05-06,27.96,28.56,27.94,28.55,112878,26.7728812030402,27.3474065507449,26.7537303581167,27.3378311282832,117883.049495682,0.0,1.0
2024-05-07,28.56,28.76,27.97,28.28,116968,27.3474065507449,27.5389149999798,26.782456625502,27.0792947218161,122154.401507919,0.0,1.0
2024-05-08,27.96,28.4,27.79,28.38,67517,26.7728812030402,27.194199791357,26.6100990211905,27.1750489464335,70510.7270929673,0.0,1.0
2024-05-09,28.51,28.51,27.77,27.83,114120,27.2995294384362,27.2995294384362,26.590948176267,26.6484007110375,119180.120204533,0.0,1.0
2024-05-10,28.68,28.73,27.91,28.68,97328,27.4623116202859,27.5101887325946,26.7250040907315,27.4623116202859,101643.557126417,0.0,1.0
2024-05-13,28.38,28.99,28.06,28.84,112572,27.1750489464335,27.7591497166,26.8686354276577,27.6155183796738,117563.481350023,0.0,1.0
2024-05-14,28.34,29.31,28.0,28.82,92925,27.1367472565865,28.0655632353758,26.8111828928872,27.5963675347503,97045.3265861041,0.0,1.0
2024-05-15,28.02,28.615,27.94,28.61,94344,26.8303337378107,27.4000713742845,26.7537303581167,27.3952836630537,98527.2455360708,0.0,1.0
2024-05-16,27.8,28.0,27.73,27.89,71090,26.6196744436523,26.8111828928872,26.5526464864201,26.705853245808,74242.1551466895,0.0,1.0
2024-05-17,27.45,27.92,27.4,27.92,75748,26.2845346574912,26.7345795131932,26.2366575451825,26.7345795131932,79106.6924750519,0.0,1.0
2024-05-20,27.4,27.8,27.08,27.37,202307,26.2366575451825,26.6196744436523,25.9302440264066,26.2079312777972,211277.36223465,0.0,1.0
2024-05-21,26.73,27.645,26.69,27.43,146318,25.5951042402455,26.4712553954952,25.5568025503985,26.2653838125677,152805.790642191,0.0,1.0
2024-05-22,26.27,26.75,26.023,26.69,181633,25.1546348070052,25.614255085169,24.9181218722001,25.5568025503985,189686.669936119,0.0,1.0
2024-05-23,26.27,26.535,25.91,26.35,157550,25.1546348070052,25.4083835022415,24.8099195983824,25.2312381866992,164535.821400492,0.0,1.0
2024-05-24,25.98,26.66,25.81,26.43,120083,24.8769475556146,25.5280762830133,24.7141653737649,25.3078415663932,125407.521683499,0.0,1.0
2024-05-28,26.37,26.87,25.93,25.93,182290,25.2503890316227,25.72916015471,24.8290704433059,24.8290704433059,190372.801542974,0.0,1.0
2024-05-29,25.94,26.24,25.67,26.03,99680,24.8386458657676,25.12590853962,24.5801094593005,24.9248246679233,104099.84561854,0.0,1.0
2024-05-30,26.26,26.62,26.12,26.18,115529,25.1450593845435,25.4897745931663,25.0110034700791,25.0684560048495,120651.595751046,0.0,1.0
2024-05-31,26.97,27.0527,26.35,26.35,143035,25.8249143793274,25.9041031230861,25.2312381866992,25.2312381866992,149377.221288602,0.0,1.0
2024-06-03,25.84,27.5,25.7,27.14,140667,24.7428916411502,26.3324117697999,24.6088357266857,25.9876965611771,146904.223350955,0.0,1.0
2024-06-04,25.26,26.245,25.03,25.68,122245,24.1875171383689,25.1306962508509,23.9672824217488,24.5896848817623,127665.385510017,0.0,1.0
2024-06-05,25.37,25.68,25.0,25.62,154231,24.2928467854481,24.5896848817623,23.9385561543636,24.5322323469918,161069.655794473,0.0,1.0
2024-06-06,24.89,25.8475,24.83,25.25,120976,23.8332265072844,24.7500732079965,23.7757739725139,24.1779417159072,126340.117611843,0.0,1.0
2024-06-07,25.41,25.6499,24.73,24.73,165203,24.3311484752951,24.5608628601524,23.6800197478964,23.6800197478964,172528.158062999,0.0,1.0
2024-06-10,24.99,25.3036,24.45,25.21,377051,23.9289807319018,24.2292659803022,23.4119079189676,24.1396400260602,393769.571532065,0.0,1.0
2024-06-11,27.05,30.58,26.33,29.18,1037011,25.9015177590214,29.2816418880175,25.2120873417757,27.9410827433732,1082992.42580987,0.0,1.0
2024-06-12,26.3,27.565,26.0775,27.39,474129,25.1833610743905,26.3946520158013,24.9703079246166,26.2270821227207,495152.043572158,0.0,1.0
2024-06-13,25.72,26.38,25.01,26.38,290197,24.6279865716092,25.2599644540844,23.9481315768253,25.2599644540844,303064.435182218,0.0,1.0
2024-06-14,25.22,25.43,24.92,25.37,115928,24.149215448522,24.3502993202186,23.8619527746696,24.2928467854481,121068.287548817,0.0,1.0
2024-06-17,25.03,25.3,24.64,25.15,114833,23.9672824217488,24.2258188282159,23.5938409457407,24.0821874912897,119924.734870724,0.0,1.0
2024-06-18,23.8,25.22,23.73,25.14,230814,22.7895054589541,24.149215448522,22.7224775017219,24.072612068828,241048.372457842,0.0,1.0
2024-06-20,23.58,24.69,23.49,23.81,205911,22.5788461647957,23.6417180580495,22.49266736264,22.7990808814159,215041.164839077,0.0,1.0
2024-06-21,23.99,24.44,23.58,23.58,503314,22.9714384857273,23.4023324965058,22.5788461647957,22.5788461647957,525631.116549457,0.0,1.0
2024-06-24,23.24,23.955,23.2,23.79,307367,22.2532818010964,22.9379245071112,22.2149801112494,22.7799300364924,320995.758910852,0.0,1.0
2024-06-25,23.65,24.0,23.08,23.37,330127,22.6458741220279,22.981013908189,22.1000750417084,22.3777622930991,344764.945169661,0.0,1.0
2024-06-26,23.01,23.64,22.74,23.46,190804,22.0330470844762,22.6362986995662,21.7745106780091,22.4639410952548,199264.315242776,0.0,1.0
2024-06-27,22.455,23.19,22.43,23.18,154049,21.5016111378494,22.2054046887876,21.477672581695,22.1958292663259,160879.58585163,0.0,1.0
2024-06-28,22.7,23.04,22.21,22.55,915182,21.7362089881621,22.0617733518615,21.2670132875366,21.5925776512359,955761.485883496,0.0,1.0
2024-07-01,22.39,23.0,22.21,22.78,210421,21.439370891848,22.0234716620145,21.2670132875366,21.8128123678561,219751.139796337,0.0,1.0
2024-07-02,22.6,22.72,22.215,22.34,166204,21.7362089881621,21.8516224872143,21.3659240120364,21.4861464068824,172808.901591151,0.1,1.0
2024-07-03,22.18,22.57,21.93,22.55,133155,21.3322617414795,21.7073556133991,21.0918169517874,21.6881200302237,138446.543352565,0.0,1.0
2024-07-05,22.06,22.3393,21.68,22.33,178765,21.2168482424273,21.4854731614712,20.8513721620953,21.4765286152947,185869.072302364,0.0,1.0
2024-07-08,22.34,22.53,22.08,22.2,162511,21.4861464068824,21.6688844470483,21.2360838256026,21.3514973246548,168969.142779232,0.0,1.0
2024-07-09,21.69,22.29,21.34,22.25,363467,20.860989953683,21.438057448944,20.5243672481141,21.3995862825932,377911.079364101,0.0,1.0
2024-07-10,21.05,21.9,20.9,21.9,203565,20.2454512920714,21.0629635770244,20.1011844182561,21.0629635770244,211654.617532686,0.0,1.0
2024-07-11,21.94,21.99,21.22,21.41,195047,21.1014347433751,21.1495237013135,20.408953749062,20.5916917892279,202798.114537852,0.0,1.0
2024-07-12,22.32,22.5,21.81,22.21,173310,21.466910823707,21.6400310722853,20.9764034527352,21.3611151162425,180197.29209142,0.0,1.0
2024-07-15,22.04,22.75,21.92,22.57,194966,21.1976126592519,21.8804758619774,21.0821991601997,21.7073556133991,202713.895619963,0.0,1.0
2024-07-16,23.73,23.77,22.25,22.3,196093,22.8230194375702,22.861490603921,21.3995862825932,21.4476752405317,203885.682292325,0.0,1.0
2024-07-17,24.38,24.6702,23.62,23.62,179184,23.4481758907696,23.7272842026441,22.7172237301057,22.7172237301057,186304.723247989,0.0,1.0
2024-07-18,24.29,24.95,24.0,24.22,168337,23.3616157664804,23.9963900112675,23.0826998104377,23.2942912253667,175026.666428904,0.0,1.0
2024-07-19,24.15,24.68,23.875,24.41,135784,23.2269666842529,23.7367096384001,22.9624774155916,23.4770292655326,141180.019094925,0.0,1.0
2024-07-22,24.74,25.04,23.78,24.14,227104,23.7944163879261,24.0829501355566,22.8711083955086,23.2173488926652,236129.050967226,0.0,1.0
2024-07-23,24.47,25.07,24.215,24.68,225418,23.5347360150587,24.1118035103197,23.2894823295728,23.7367096384001,234376.049787455,0.0,1.0
2024-07-24,23.94,24.81,23.87,24.41,141783,23.0249930609116,23.8617409290399,22.9576685197978,23.4770292655326,147417.417717372,0.0,1.0
2024-07-25,23.95,24.2,23.785,23.95,174669,23.0346108524992,23.2750556421913,22.8759172913025,23.0346108524992,181610.298380453,0.0,1.0
2024-07-26,23.6,24.23,23.18,24.22,198143,22.6979881469304,23.3039090169543,22.2940409002477,23.2942912253667,206017.148732734,0.0,1.0
2024-07-29,23.43,23.73,22.89,23.73,208632,22.5344856899398,22.8230194375702,22.0151249442049,22.8230194375702,216922.978729543,0.0,1.0
2024-07-30,23.62,23.85,23.17,23.37,205306,22.7172237301057,22.9384329366224,22.28442310866,22.4767789404137,213464.804397445,0.0,1.0
2024-07-31,23.79,24.27,23.3801,23.65,137726,22.8807261870963,23.3423801833051,22.4864929099172,22.7460771048688,143199.193644815,0.0,1.0
2024-08-01,23.15,24.16,22.83,23.86,166662,22.2651875254847,23.2365844758406,21.9574181946788,22.9480507282101,173285.10238613,0.0,1.0
2024-08-02,23.24,23.46,22.7,22.7,200285,22.3517476497738,22.5633390647028,21.8323869040389,21.8323869040389,208244.271228031,0.0,1.0
2024-08-05,22.34,23.08,21.8179,22.71,162832,21.4861464068824,22.1978629843709,20.9840015080895,21.8420046956266,169302.899231609,0.0,1.0
2024-08-06,21.94,22.59,21.65,22.3,172546,21.1014347433751,21.7265911965744,20.8225187873323,21.4476752405317,179402.93093997,0.0,1.0
2024-08-07,21.3,22.07,21.11,21.91,130457,20.4858960817634,21.226466034015,20.3031580415975,21.072581368612,135641.32556904,0.0,1.0
2024-08-08,21.21,21.68,21.015,21.43,143333,20.3993359574743,20.8513721620953,20.2117890215145,20.6109273724033,149029.014294267,0.0,1.0
2024-08-09,20.96,21.13,20.46,21.13,220380,20.1588911677822,20.3223936247728,19.6780015883981,20.3223936247728,229137.841042682,0.0,1.0
2024-08-12,20.5,20.985,20.3,20.91,189852,19.7164727547488,20.1829356467514,19.5241169229952,20.1108022098438,197396.666655936,0.0,1.0
2024-08-13,22.48,22.5,20.62,20.78,267481,21.6207954891099,21.6400310722853,19.831886253801,19.9857709192039,278110.621925482,0.0,1.0
2024-08-14,23.05,23.209,22.26,22.48,232537,22.1690096096078,22.321932495852,21.4092040741809,21.6207954891099,241777.956904175,0.0,1.0
2024-08-15,23.49,23.64,23.07,23.41,153939,22.5921924394659,22.7364593132811,22.1882451927832,22.5152501067644,160056.493839138,0.0,1.0
2024-08-16,24.76,25.35,23.74,23.74,355778,23.8136519711015,24.3811016747748,22.8326372291579,22.8326372291579,369916.520602973,0.0,1.0
2024-08-19,24.86,25.22,24.43,24.78,239651,23.9098298869783,24.2560703841349,23.496264848708,23.8328875542769,249174.665322261,0.0,1.0
2024-08-20,24.84,24.93,24.23,24.88,118268,23.890594303803,23.9771544280921,23.3039090169543,23.9290654701537,122967.938036282,0.0,1.0
2024-08-21,24.62,25.02,24.59,24.96,104343,23.679002888874,24.0637145523813,23.6501495141109,24.0060078028552,108489.562337401,0.0,1.0
2024-08-22,23.57,24.6,23.485,24.6,164586,22.6691347721673,23.6597673056986,22.587383543672,23.6597673056986,171126.602712818,0.0,1.0
2024-08-23,24.11,24.33,23.67,23.71,128648,23.1884955179022,23.4000869328312,22.7653126880441,22.8037838543949,133760.436402844,0.0,1.0
2024-08-26,24.13,24.53,23.97,24.15,116533,23.2077311010775,23.5924427645848,23.0538464356746,23.2269666842529,121163.989609887,0.0,1.0
2024-08-27,23.97,24.18,23.765,24.1,78843,23.0538464356746,23.2558200590159,22.8566817081271,23.1788777263145,81976.1992981584,0.0,1.0
2024-08-28,23.39,24.005,23.175,23.8,100464,22.496014523589,23.0875087062315,22.2892320044539,22.890343978684,104456.411936256,0.0,1.0
2024-08-29,23.33,23.495,22.85,23.49,126613,22.4383077740629,22.5970013352597,21.9766537778542,22.5921924394659,131644.566058341,0.0,1.0
2024-08-30,23.02,23.34,22.695,23.34,216644,22.1401562348448,22.4479255656506,21.8275780082451,22.4479255656506,225253.373422501,0.0,1.0
2024-09-03,22.94,23.14,22.8,22.8,176778,22.0632139021433,22.255569733897,21.9285648199158,21.9285648199158,183803.109464757,0.0,1.0
2024-09-04,22.93,23.36,22.4395,22.82,257782,22.0535961105556,22.467161148826,21.5818434331798,21.9478004030911,268026.186313026,0.0,1.0
2024-09-05,23.61,23.63,22.995,23.09,280441,22.707605938518,22.7268415216934,22.1161117558756,22.2074807759586,291585.648787779,0.0,1.0
2024-09-06,24.13,24.3,23.09,23.53,226481,23.2077311010775,23.3712335580681,22.2074807759586,22.6306636058166,235481.293117287,0.0,1.0
2024-09-09,24.0,24.55,22.65,23.05,766394,23.0826998104377,23.6116783477602,21.7842979461005,22.1690096096078,796850.288356768,0.0,1.0
2024-09-10,26.62,27.555,25.0,26.32,1252741,25.6025612064104,26.5018247198587,24.0444789692059,25.31402745878,1302524.58537821,0.0,1.0
2024-09-11,28.18,28.864,26.62,26.62,676032,27.1029366940889,27.7607936386864,25.6025612064104,25.6025612064104,702897.327142962,0.0,1.0
2024-09-12,29.64,29.659,27.95,28.5,534039,28.5071342658905,28.5254080699071,26.8817274875722,27.4107060248947,555261.564082914,0.0,1.0
2024-09-13,29.02,29.72,28.36,29.72,331543,27.9108311874542,28.584076598592,27.2760569426672,28.584076598592,344718.428318422,0.0,1.0
2024-09-16,29.51,29.57,28.33,29.03,478558,28.3821029752506,28.4398097247767,27.2472035679041,27.9204489790419,497575.764287611,0.0,1.0
2024-09-17,28.98,29.63,28.89,29.63,414316,27.8723600211035,28.4975164743028,27.7857998968143,28.4975164743028,430780.804743804,0.0,1.0
2024-09-18,28.8,29.53,28.26,28.9,361499,27.6992397725252,28.401338558426,27.1798790267903,27.795417688402,375864.871581306,0.0,1.0
2024-09-19,28.98,29.265,28.71,29.26,312007,27.8723600211035,28.1464670813524,27.612679648236,28.1416581855586,324406.07301118,0.0,1.0
2024-09-20,28.53,29.28,28.15,28.85,3539645,27.4395593996578,28.1608937687339,27.0740833193258,27.7473287304636,3680309.52608005,0.0,1.0
2024-09-23,28.34,29.055,28.31,28.75,253539,27.2568213594918,27.9444934580111,27.2279679847287,27.6511508145868,263614.570651241,0.0,1.0
2024-09-24,28.12,28.52,27.72,28.36,419306,27.0452299445628,27.4299416080701,26.6605182810555,27.2760569426672,435969.10598168,0.0,1.0
2024-09-25,28.13,28.47,27.76,28.17,190172,27.0548477361505,27.3818526501317,26.6989894474062,27.0933189025012,197729.383368585,0.0,1.0
2024-09-26,28.79,28.82,28.13,28.33,155267,27.6896219809375,27.7184753557005,27.0548477361505,27.2472035679041,161437.268196633,0.0,1.0
2024-09-27,28.48,29.15,28.35,29.0,139598,27.3914704417193,28.0358624780941,27.2664391510795,27.8915956042788,145145.586413814,0.0,1.0
2024-09-30,28.53,28.73,28.18,28.44,179389,27.4395593996578,27.6319152314114,27.1029366940889,27.3529992753686,186517.86989203,0.0,1.0
2024-10-01,28.77,28.79,28.02,28.46,197549,27.6703863977621,27.6896219809375,26.949052028686,27.372234858544,205399.54333488,0.0,1.0
2024-10-02,28.62,28.66,28.26,28.49,165177,27.7184753557005,27.7572153631858,27.3698152883332,27.5925703313735,170549.270092801,0.2,1.0
2024-10-03,27.98,28.56,27.845,28.38,191173,27.0986352359365,27.6603653444727,26.9678877106737,27.486035310789,197390.772392348,0.0,1.0
2024-10-04,28.5,28.58,28.23,28.37,132295,27.6022553332448,27.6797353482153,27.3407602827193,27.4763503089177,136597.805305381,0.0,1.0
2024-10-07,28.8,28.83,28.15,28.4,328952,27.8928053893842,27.9218603949981,27.2632802677488,27.5054053145316,339650.941084817,0.0,1.0
2024-10-08,28.59,28.76,28.29,28.76,150097,27.6894203500866,27.8540653818989,27.3988702939472,27.8540653818989,154978.803302633,0.0,1.0
2024-10-09,27.7,28.84,27.62,28.59,176287,26.8274551835397,27.9315453968695,26.7499751685692,27.6894203500866,182020.615320834,0.0,1.0
2024-10-10,27.6,27.75,27.35,27.57,162852,26.7306051648265,26.8758801928962,26.4884801180437,26.7015501592126,168148.651041929,0.0,1.0
2024-10-11,28.09,28.16,27.6,27.62,140056,27.2051702565209,27.2729652696201,26.7306051648265,26.7499751685692,144611.226575838,0.0,1.0
2024-10-14,28.11,28.295,27.88,28.04,137679,27.2245402602635,27.4037127948828,27.0017852172233,27.1567452471643,142156.916260173,0.0,1.0
2024-10-15,28.01,28.52,27.95,28.17,105307,27.1276902415504,27.6216253369874,27.0695802303225,27.2826502714914,108732.038877462,0.0,1.0
2024-10-16,28.72,28.795,28.0,28.19,140465,27.8153253744137,27.8879628884485,27.1180052396791,27.302020275234,145033.529023927,0.0,1.0
2024-10-17,28.84,28.87,28.11,28.69,125111,27.9315453968695,27.9606004024834,27.2245402602635,27.7862703687997,129180.15056927,0.0,1.0
2024-10-18,28.55,29.14,28.42,28.95,122896,27.6506803426014,28.2220954530089,27.5247753182743,28.0380804174539,126893.109193924,0.0,1.0
2024-10-21,27.42,28.55,27.2,28.53,147367,26.5562751311429,27.6506803426014,26.343205089974,27.6313103388587,152160.011900965,0.0,1.0
2024-10-22,27.02,27.46,26.55,27.46,150630,26.1688750562903,26.5950151386281,25.7136799683386,26.5950151386281,155529.138766768,0.0,1.0
2024-10-23,27.14,27.35,26.68,26.85,209652,26.2850950787461,26.4884801180437,25.8395849926656,26.004230024478,216470.78935624,0.0,1.0
2024-10-24,27.07,27.68,27.02,27.27,143876,26.2173000656469,26.808085179797,26.1688750562903,26.4110001030732,148555.469489528,0.0,1.0
2024-10-25,26.345,27.1431,26.32,27.1,104771,25.5151374299766,26.2880974293262,25.4909249252983,26.2463550712608,108178.605840358,0.0,1.0
2024-10-28,26.92,27.0,26.39,26.51,88908,26.0720250375772,26.1495050525477,25.5587199383975,25.6749399608533,91799.6725053165,0.0,1.0
2024-10-29,26.88,27.005,26.49,26.75,68961,26.0332850300919,26.1543475534833,25.6555699571107,25.9073800057648,71203.9098353258,0.0,1.0
2024-10-30,26.7,27.1499,26.59,26.76,102328,25.8589549964083,26.2946832305987,25.7524199758238,25.9170650076362,105656.148919378,0.0,1.0
2024-10-31,26.58,26.88,26.45,26.68,88784,25.7427349739525,26.0332850300919,25.6168299496254,25.8395849926656,91671.6394892701,0.0,1.0
2024-11-01,27.03,27.2,26.65,26.8,121790,26.1785600581616,26.343205089974,25.8105299870517,25.9558050151214,125751.137292735,0.0,1.0
2024-11-04,27.26,27.58,26.89,27.01,98881,26.4013151012018,26.7112351610839,26.0429700319632,26.159190054419,102097.037578151,0.0,1.0
2024-11-05,28.58,28.6,27.77,27.87,128003,27.6797353482153,27.6991053519579,26.8952501966389,26.992100215352,132166.210911257,0.0,1.0
2024-11-06,29.14,30.02,28.95,29.74,253494,28.2220954530089,29.0743756176845,28.0380804174539,28.8031955652877,261738.72072325,0.0,1.0
2024-11-07,28.79,29.29,28.28,29.13,144557,27.8831203875129,28.3673704810786,27.3891852920759,28.2124104511376,149258.61855346,0.0,1.0
2024-11-08,28.28,29.03,28.11,28.81,167746,27.3891852920759,28.1155604324244,27.2245402602635,27.9024903912555,173201.825078472,0.0,1.0
2024-11-11,28.44,28.82,28.2,28.57,112082,27.5441453220169,27.9121753931268,27.3117052771054,27.670050346344,115727.391165485,0.0,1.0
2024-11-12,28.02,28.44,27.74,28.44,120488,27.1373752434217,27.5441453220169,26.8661951910249,27.5441453220169,124406.790624247,0.0,1.0
2024-11-13,27.9,28.225,27.0521,28.16,126180,27.0211552209659,27.3359177817836,26.1999639122972,27.2729652696201,130283.91907051,0.0,1.0
2024-11-14,27.65,27.99,27.44,27.93,83523,26.7790301741831,27.1083202378078,26.5756451348855,27.0502102265799,86239.5290262019,0.0,1.0
2024-11-15,27.02,27.8,26.627,27.8,123101,26.1688750562903,26.9243052022528,25.7882544827477,26.9243052022528,127104.77668013,0.0,1.0
2024-11-18,27.21,27.52,26.89,27.11,92895,26.3528900918453,26.653125149856,26.0429700319632,26.2560400731321,95916.3469809396,0.0,1.0
2024-11-19,27.1,27.2,26.73,27.0,72857,26.2463550712608,26.343205089974,25.8880100020222,26.1495050525477,75226.6245975599,0.0,1.0
2024-11-20,27.09,27.15,26.61,26.99,76315,26.2366700693895,26.2947800806174,25.7717899795664,26.1398200506764,78797.0937063396,0.0,1.0
2024-11-21,27.15,27.24,26.73,27.14,91855,26.2947800806174,26.3819450974592,25.8880100020222,26.2850950787461,94842.5216850661,0.0,1.0
2024-11-22,27.17,27.57,26.86,27.3,148197,26.31415008436,26.7015501592126,26.0139150263493,26.4400551086871,153017.007089018,0.0,1.0
2024-11-25,27.93,28.08,27.2,27.37,120950,27.0502102265799,27.1954852546496,26.343205089974,26.5078501217863,124883.816861453,0.0,1.0
2024-11-26,27.44,27.78,27.18,27.59,226551,26.5756451348855,26.9049351985102,26.3238350862313,26.7209201629552,233919.417889864,0.0,1.0
2024-11-27,27.63,27.9325,27.45,27.68,110164,26.7596601704405,27.0526314770477,26.5853301367568,26.808085179797,113747.009514056,0.0,1.0
2024-11-29,27.71,27.98,27.61,27.89,57035,26.837140185411,27.0986352359365,26.7402901666978,27.0114702190946,58890.0247597599,0.0,1.0
2024-12-02,27.78,27.97,27.31,27.82,94676,26.9049351985102,27.0889502340651,26.4497401105584,26.9436752059954,97755.2728001232,0.0,1.0
2024-12-03,27.54,27.86,27.4,27.86,103527,26.6724951535986,26.9824152134807,26.5369051274002,26.9824152134807,106894.145582601,0.0,1.0
2024-12-04,26.78,27.68,26.75,27.45,124067,25.9364350113788,26.808085179797,25.9073800057648,26.5853301367568,128102.195176105,0.0,1.0
2024-12-05,26.29,26.925,26.03,26.79,195477,25.4618699196844,26.0768675385128,25.2100598710302,25.9461200132501,201834.757078348,0.0,1.0
2024-12-06,25.92,27.39,25.81,26.51,145877,25.1035248504458,26.5272201255289,24.9969898298613,25.6749399608533,150621.550659761,0.0,1.0
2024-12-09,26.42,26.66,25.955,26.0,176017,25.5877749440115,25.820214988923,25.1374223569954,25.1810048654163,181741.833753636,0.0,1.0
2024-12-10,26.97,27.015,26.11,26.43,99081,26.1204500469337,26.1640325553547,25.2875398860007,25.5974599458828,102303.542442742,0.0,1.0
2024-12-11,26.58,27.12,25.77,27.12,224701,25.7427349739525,26.2657250750035,24.9582498223761,26.2657250750035,232009.247892396,0.0,1.0
2024-12-12,26.43,26.795,26.1,26.6,84544,25.5974599458828,25.9509625141858,25.2778548841294,25.7621049776951,87293.7363599393,0.0,1.0
2024-12-13,26.58,26.605,26.02,26.34,140948,25.7427349739525,25.7669474786308,25.2003748691589,25.510294929041,145532.238271914,0.0,1.0
2024-12-16,26.55,26.99,26.35,26.52,101856,25.7136799683386,26.1398200506764,25.5199799309123,25.6846249627246,105168.797438943,0.0,1.0
2024-12-17,26.11,26.49,26.01,26.37,114528,25.2875398860007,25.6555699571107,25.1906898672876,25.5393499346549,118252.945659434,0.0,1.0
2024-12-18,25.13,26.2284,25.08,26.2,171005,24.338409702612,25.4022103081571,24.2899846932554,25.3747049028426,176566.821846984,0.0,1.0
2024-12-19,25.09,25.365,24.53,25.3,149841,24.2996696951267,24.5660072465879,23.7573095903331,24.5030547344243,154714.477075957,0.0,1.0
2024-12-20,25.65,26.15,24.84,24.84,342849,24.8420297999203,25.326279893486,24.0575446483439,24.0575446483439,353999.931600928,0.0,1.0
2024-12-23,25.12,25.75,25.03,25.55,115029,24.3287247007407,24.9388798186334,24.2415596838988,24.7451797812072,118770.240345234,0.0,1.0
2024-12-24,25.24,25.31,24.87,25.18,54997,24.4449447231964,24.5127397362956,24.0865996539578,24.3868347119685,56785.7401895769,0.0,1.0
2024-12-26,25.42,25.51,25.17,25.17,94489,24.6192747568801,24.7064397737219,24.3771497100972,24.3771497100972,97562.1907517305,0.0,1.0
2024-12-27,25.5,25.56,25.12,25.3,96663,24.6967547718506,24.7548647830785,24.3287247007407,24.5030547344243,99806.8986298355,0.0,1.0
2024-12-30,25.51,25.62,25.116,25.41,144581,24.7064397737219,24.8129747943064,24.3248506999921,24.6095897550088,149283.399137211,0.0,1.0
2024-12-31,25.5,25.66,25.365,25.57,144758,24.6967547718506,24.8517148017916,24.5660072465879,24.7645497849498,149466.155942374,0.0,1.0
2025-01-02,25.5,25.875,25.25,25.69,129582,24.6967547718506,25.0599423420249,24.4546297250677,24.8807698074056,133796.566817204,0.0,1.0
2025-01-03,25.48,25.6,25.26,25.52,150321,24.677384768108,24.7936047905637,24.4643147269391,24.7161247755932,155210.088750975,0.0,1.0
2025-01-06,23.83,25.54,23.77,25.41,195235,23.0793594593412,24.7354947793358,23.0212494481133,24.6095897550088,201584.886192193,0.0,1.0
2025-01-07,23.78,24.05,23.345,23.69,169317,23.0309344499846,23.2924295005101,22.6096368685824,22.9437694331428,174823.920789835,0.0,1.0
2025-01-08,23.85,23.94,23.01,23.5,325364,23.0987294630838,23.1858944799256,22.2851893058934,22.7597543975878,335946.243814053,0.0,1.0
2025-01-10,23.34,23.45,22.95,23.42,266322,22.7984944050731,22.9059423221492,22.4175426990757,22.8766383447648,272647.630565325,0.2,1.0
2025-01-13,23.57,23.67,23.025,23.12,136579,23.0231582316869,23.1208381563016,22.4908026425367,22.5835985709207,139822.998982366,0.0,1.0
2025-01-14,24.16,24.2,23.55,23.7,310099,23.5994697869137,23.6385417567596,23.0036222467639,23.150142133686,317464.413719771,0.0,1.0
2025-01-15,22.52,24.45,22.0,22.99,790865,21.9975190232324,23.8827415682963,21.489583415236,22.4566146689216,809649.478252066,0.0,1.0
2025-01-16,24.32,24.5,22.69,22.74,391799,23.7557576662972,23.9315815306037,22.1635748950774,22.2124148573848,401104.936910447,0.0,1.0
2025-01-17,24.69,25.1,24.21,24.39,357635,24.1171733873716,24.5176610782919,23.648309749221,23.8241336135275,366129.479942439,0.0,1.0
2025-01-21,24.81,24.919,24.42,24.56,142211,24.2343892969093,24.3408604147393,23.8534375909119,23.9901894853725,145588.769197909,0.0,1.0
2025-01-22,23.64,25.1,23.595,24.7,209698,23.0915341789172,24.5176610782919,23.0475782128406,24.1269413798331,214678.707858486,0.0,1.0
2025-01-23,24.15,24.15,23.5,23.55,173088,23.5897017944522,23.5897017944522,22.9547822844566,23.0036222467639,177199.153953827,0.0,1.0
2025-01-24,23.98,24.29,23.82,23.99,139609,23.4236459226072,23.7264536889128,23.2673580432237,23.4334139150687,142924.966978299,0.0,1.0
2025-01-27,24.36,24.96,24.18,24.18,127380,23.7948296361431,24.3809091838313,23.6190057718366,23.6190057718366,130405.506046857,0.0,1.0
2025-01-28,23.72,24.5,23.7,24.5,115921,23.1696781186089,23.9315815306037,23.150142133686,23.9315815306037,118674.334012073,0.0,1.0
2025-01-29,23.66,23.72,23.225,23.67,184587,23.1110701638401,23.1696781186089,22.6861624917661,23.1208381563016,188971.276061166,0.0,1.0
2025-01-30,23.34,23.75,23.165,23.72,149710,22.7984944050731,23.1989820959934,22.6275545369973,23.1696781186089,153265.88404989,0.0,1.0
2025-01-31,22.89,23.595,22.68,23.23,159331,22.3589347443069,23.0475782128406,22.153806902616,22.6910464879969,163115.400250839,0.0,1.0
2025-02-03,22.41,22.97,22.0,22.0,143600,21.8900711061563,22.4370786839986,21.489583415236,21.489583415236,147010.760467332,0.0,1.0
2025-02-04,22.36,22.555,22.16,22.39,139956,21.8412311438489,22.0317069968476,21.6458712946195,21.8705351212333,143280.208857701,0.0,1.0
2025-02-05,22.6,22.62,22.185,22.48,124540,22.0756629629242,22.0951989478472,21.6702912757732,21.9584470533866,127498.050895554,0.0,1.0
2025-02-06,22.7,22.83,22.385,22.83,99450,22.1733428875389,22.300326789538,21.8656511250026,22.300326789538,101812.117886324,0.0,1.0
2025-02-07,22.09,22.72,22.01,22.7,165122,21.5774953473892,22.1928788724619,21.4993514076974,22.1733428875389,169043.947004782,0.0,1.0
2025-02-10,22.22,22.39,22.04,22.15,204581,21.7044792493883,21.8705351212333,21.5286553850818,21.636103302158,209440.16982707,0.0,1.0
2025-02-11,23.15,23.19,22.08,22.08,303818,22.6129025483051,22.651974518151,21.5677273549277,21.5677273549277,311034.228577046,0.0,1.0
2025-02-12,23.73,23.87,22.96,22.96,241296,23.1794461110704,23.316198005531,22.4273106915372,22.4273106915372,247027.217672182,0.0,1.0
2025-02-13,23.76,23.83,23.3855,23.8,101831,23.2087500884548,23.2771260356851,22.8429387707727,23.2478220583007,104249.670955076,0.0,1.0
2025-02-14,24.21,24.51,23.845,23.93,337274,23.648309749221,23.9413495230651,23.2917780243773,23.3748059602998,345284.869260856,0.0,1.0
2025-02-18,23.75,24.58,23.66,24.21,163604,23.1989820959934,24.0097254702954,23.1110701638401,23.648309749221,167489.891751374,0.0,1.0
2025-02-19,23.69,23.97,23.39,23.54,193085,23.1403741412245,23.4138779301457,22.8473343673804,22.9938542543025,197671.118975173,0.0,1.0
2025-02-20,24.09,24.14,23.44,23.54,115713,23.5310938396834,23.5799338019907,22.8961743296878,22.9938542543025,118461.393634794,0.0,1.0
2025-02-21,24.12,24.59,23.82,24.34,135571,23.5603978170678,24.0194934627569,23.2673580432237,23.7752936512201,138791.057154016,0.0,1.0
2025-02-24,23.19,24.18,23.14,24.18,269488,22.651974518151,23.6190057718366,22.6031345558436,23.6190057718366,275888.828807941,0.0,1.0
2025-02-25,23.71,24.01,23.04,23.33,151654,23.1599101261475,23.4529498999916,22.5054546312289,22.7887264126116,155256.057575994,0.0,1.0
2025-02-26,23.32,23.74,23.286,23.74,110275,22.7789584201501,23.1892141035319,22.7457472457811,23.1892141035319,112894.231271135,0.0,1.0
2025-02-27,22.9,23.295,22.55,23.18,100027,22.3687027367683,22.7545384389964,22.0268230006169,22.6422065256895,102402.82268291,0.0,1.0
2025-02-28,22.92,23.49,22.61,23.0,104399,22.3882387216913,22.9450142919951,22.0854309553857,22.466382661383,106878.665613015,0.0,1.0
2025-03-03,22.77,23.071,22.6,22.82,131260,22.2417188347692,22.5357354078595,22.0756629629242,22.2905587970766,134377.663084554,0.0,1.0
2025-03-04,22.3,23.2194,22.26,22.67,131558,21.7826231890801,22.6806924159877,21.7435512192342,22.1440389101545,134682.741125078,0.0,1.0
2025-03-05,21.92,22.4947,21.835,22.29,140635,21.4114394755442,21.9728060023049,21.3284115396217,21.7728551966186,143975.336339298,0.0,1.0
2025-03-06,22.66,22.66,21.82,21.82,144364,22.134270917693,22.134270917693,21.3137595509295,21.3137595509295,147792.906853105,0.0,1.0
2025-03-07,23.6,24.03,22.64,22.64,133049,23.0524622090713,23.4724858849145,22.1147349327701,22.1147349327701,136209.155079513,0.0,1.0
2025-03-10,23.41,24.31,23.28,23.55,165881,22.8668703523034,23.7459896738357,22.7398864503042,23.0036222467639,169820.974631486,0.0,1.0
2025-03-11,22.39,23.41,21.97,23.41,232051,21.8705351212333,22.8668703523034,21.4602794378515,22.8668703523034,237562.632153237,0.0,1.0
2025-03-12,21.78,22.54,21.74,22.32,225347,21.2746875810836,22.0170550081554,21.2356156112377,21.802159174003,230699.399993258,0.0,1.0
2025-03-13,21.47,23.05,21.46,22.5,334301,20.971879814778,22.5152226236904,20.9621118223165,21.9779830383095,342241.255118311,0.0,1.0
2025-03-14,23.15,23.32,21.47,21.47,324084,22.6129025483051,22.7789584201501,20.971879814778,20.971879814778,331781.582836315,0.0,1.0
2025-03-17,23.83,24.19,23.01,23.15,219846,23.2771260356851,23.6287737642981,22.4761506538445,22.6129025483051,225067.741265328,0.0,1.0
2025-03-18,23.57,24.15,23.56,23.67,161182,23.0231582316869,23.5897017944522,23.0133902392254,23.1208381563016,165010.364858255,0.0,1.0
2025-03-19,24.5,25.06,23.915,24.13,336263,23.9315815306037,24.478589108446,23.3601539716076,23.5701658095293,344249.856177064,0.0,1.0
2025-03-20,24.31,24.49,23.528,24.34,188426,23.7459896738357,23.9218135381422,22.9821326633487,23.7752936512201,192901.459274495,0.0,1.0
2025-03-21,24.06,24.395,23.8,24.1,254194,23.501789862299,23.8290176097582,23.2478220583007,23.5408618321448,260231.568567081,0.0,1.0
2025-03-24,23.62,24.26,23.43,24.12,163754,23.0719981939942,23.6971497115284,22.8864063372263,23.5603978170678,167643.454523451,0.0,1.0
2025-03-25,23.43,23.8,23.3,23.46,152940,22.8864063372263,23.2478220583007,22.7594224352272,22.9157103146107,156572.602408591,0.0,1.0
2025-03-26,23.89,23.98,23.5,23.5,243823,23.335733990454,23.4236459226072,22.9547822844566,22.9547822844566,249614.238505753,0.0,1.0
2025-03-27,24.5,24.6,24.05,24.06,143858,23.9315815306037,24.0292614552184,23.4920218698375,23.501789862299,147274.888435302,0.0,1.0
2025-03-28,24.22,24.38,24.04,24.35,96714,23.6580777416825,23.814365621066,23.482253877376,23.7850616436816,99011.1329236597,0.0,1.0
2025-03-31,23.99,24.37,23.99,24.02,209767,23.4334139150687,23.8045976286046,23.4334139150687,23.4627178924531,214749.34673364,0.0,1.0
2025-04-01,24.17,24.3,23.53,23.89,199429,23.8045976286046,23.9326322869297,23.17427315685,23.528830672212,202490.250211491,0.2,1.0
2025-04-02,23.51,24.4,23.41,24.4,158543,23.1545755171077,24.0311204856413,23.0560873183961,24.0311204856413,160976.647023655,0.0,1.0
2025-04-03,23.86,24.6999,23.01,23.01,212472,23.4992842125985,24.3264865935776,22.6621345235495,22.6621345235495,215733.461246538,0.0,1.0
2025-04-04,23.58,24.35,23.26,23.74,168454,23.2235172562059,23.9818763862855,22.9083550203286,23.3810983741445,171039.781622163,0.0,1.0
2025-04-07,23.52,23.83,22.61,23.18,219336,23.1644243369789,23.469737752985,22.2681817287029,22.8295644613593,222702.824164928,0.0,1.0
2025-04-08,22.9,23.7299,22.74,23.53,127695,22.5537975049667,23.3711510660746,22.396216387028,23.17427315685,129655.127893919,0.0,1.0
2025-04-09,22.89,23.615,22.34,22.75,258525,22.5439486850955,23.2579881257549,22.0022635921815,22.4060652068992,262493.378274602,0.0,1.0
2025-04-10,22.74,23.33,22.42,22.42,159689,22.396216387028,22.9772967594267,22.0810541511508,22.0810541511508,162140.238210204,0.0,1.0
2025-04-11,23.97,24.09,23.185,23.32,263655,23.6076212311813,23.7258070696352,22.8344888712949,22.9674479395556,267702.124162035,0.0,1.0
2025-04-14,24.8,24.83,23.6748,23.98,204742,24.4250732804879,24.4546197401014,23.3168840685845,23.6174700510524,207884.805162745,0.0,1.0
2025-04-15,24.1,24.94,23.98,24.75,156777,23.7356558895064,24.5629567586842,23.6174700510524,24.3758291811321,159183.538790281,0.0,1.0
2025-04-16,24.66,25.63,24.15,25.07,190974,24.2871898022916,25.2425253297946,23.7848999888622,24.6909914170094,193905.465322943,0.0,1.0
2025-04-17,26.17,26.23,24.48,24.48,455150,25.7743616028375,25.8334545220644,24.1099110446107,24.1099110446107,462136.586874326,0.0,1.0
2025-04-21,26.66,27.45,26.01,26.21,581149,26.2569537765245,27.0350105463465,25.6167804848988,25.8137568823221,590069.681040158,0.0,1.0
2025-04-22,27.75,27.81,26.6,27.01,429241,27.3304751424814,27.3895680617084,26.1978608572975,26.6016624720153,435829.8817676,0.0,1.0
2025-04-23,28.18,28.37,27.27,27.8,478666,27.7539743969415,27.9411019744936,26.8577317886655,27.3797192418373,486013.559250327,0.0,1.0
2025-04-24,27.33,28.11,27.15,27.98,230347,26.9168247078925,27.6850326578434,26.7395459502116,27.5569979995182,233882.843846514,0.0,1.0
2025-04-25,27.21,27.32,26.49,27.32,147635,26.7986388694386,26.9069758880214,26.0895238387147,26.9069758880214,149901.208399849,0.0,1.0
2025-04-28,26.8,27.35,26.62,27.2,151052,26.3948372547208,26.9365223476349,26.2175584970399,26.7887900495674,153370.659607911,0.0,1.0
2025-04-29,26.88,26.93,26.34,26.76,140733,26.4736278136901,26.522871913046,25.9417915406473,26.3554419752362,142893.262178589,0.0,1.0
2025-04-30,27.62,27.8247,26.34,26.85,469418,27.2024404841563,27.404045826919,25.9417915406473,26.4440813540766,476623.60175189,0.0,1.0
2025-05-01,27.02,27.4947,26.98,27.48,245955,26.6115112918864,27.0790347711706,26.5721160124018,27.06455700596,249730.427825278,0.0,1.0
2025-05-02,27.15,27.37,27.01,27.13,224450,26.7395459502116,26.9562199873772,26.6016624720153,26.7198483104692,227895.324451153,0.0,1.0
2025-05-05,27.09,27.49,26.945,27.13,177386,26.6804530309846,27.0744058258312,26.5376451428527,26.7198483104692,180108.888496736,0.0,1.0
2025-05-06,26.58,27.11,26.54,26.94,163615,26.1781632175552,26.7001506707269,26.1387679380705,26.5327207329171,166126.502606708,0.0,1.0
2025-05-07,26.04,27.065,25.91,26.65,185949,25.6463269445123,26.6558309813067,25.5182922861872,26.2471049566533,188803.33119344,0.0,1.0
2025-05-08,26.12,26.265,25.81,26.05,212766,25.7251175034816,25.8679253916135,25.4198040874755,25.6561757643835,216031.974168742,0.0,1.0
2025-05-09,25.54,26.79,25.52,26.15,181452,25.1538859509541,26.3849884348497,25.1341883112118,25.7546639630951,184237.301903813,0.0,1.0
2025-05-12,26.06,26.19,24.93,26.185,258966,25.6660245842546,25.7940592425798,24.5531079388131,25.7891348326442,262941.147657909,0.0,1.0
2025-05-13,26.03,26.43,25.705,26.16,226457,25.6364781246412,26.0304309194877,25.3163914788283,25.7645127829663,229933.132052728,0.0,1.0
2025-05-14,25.62,26.02,25.46,26.02,277090,25.2326765099234,25.62662930477,25.0750953919848,25.62662930477,281343.352426688,0.0,1.0
2025-05-15,26.18,26.18,25.52,25.67,139238,25.7842104227086,25.7842104227086,25.1341883112118,25.2819206092792,141375.313815682,0.0,1.0
2025-05-16,26.9,26.99,25.745,26.1,205000,26.4933254534325,26.5819648322729,25.355786758313,25.7054198637393,208146.76548223,0.0,1.0
2025-05-19,26.81,26.845,26.29,26.75,133582,26.404686074592,26.4391569441411,25.8925474412914,26.345593155365,135632.493788523,0.0,1.0
2025-05-20,26.88,27.04,26.61,26.74,140388,26.4736278136901,26.6312089316288,26.2077096771687,26.3357443354938,142542.966402533,0.0,1.0
2025-05-21,26.31,26.81,26.1,26.8,104371,25.9122450810338,26.404686074592,25.7054198637393,26.3948372547208,105973.102732418,0.0,1.0
2025-05-22,25.51,26.32,25.51,26.23,131781,25.1243394913406,25.9220939009049,25.1243394913406,25.8334545220644,133803.848302506,0.0,1.0
2025-05-23,25.58,25.74,25.315,25.43,111005,25.1932812304387,25.3508623483774,24.9322875038529,25.0455489323713,112708.935133439,0.0,1.0
2025-05-27,26.52,26.55,25.54,25.65,258517,26.1190702983282,26.1486167579417,25.1538859509541,25.2622229695369,262485.255473998,0.0,1.0
2025-05-28,26.58,26.955,26.28,26.48,122408,26.1781632175552,26.5474939627239,25.8826986214203,26.0796750188436,124286.972044628,0.0,1.0
2025-05-29,26.91,26.94,26.3105,26.52,134555,26.5031742733036,26.5327207329171,25.9127375220273,26.1190702983282,136620.429412007,0.0,1.0
2025-05-30,27.55,27.74,26.75,26.78,501435,27.1334987450582,27.3206263226103,26.345593155365,26.3751396149785,509132.065119911,0.0,1.0
2025-06-02,27.45,27.7399,26.96,27.55,318051,27.0350105463465,27.3205278344116,26.5524183726594,27.1334987450582,322933.106870189,0.0,1.0
2025-06-03,27.12,27.65,26.9612,27.41,349012,26.7099994905981,27.2319869437698,26.553600231044,26.9956152668619,354369.360558458,0.0,1.0
2025-06-04,26.69,27.195,26.41,27.11,278313,26.286500236138,26.7838656396318,26.0107332797454,26.7001506707269,282585.125569053,0.0,1.0
2025-06-05,26.61,26.715,25.9,26.62,223357,26.2077096771687,26.3111222858159,25.508443466316,26.2175584970399,226785.546818607,0.0,1.0
2025-06-06,27.68,27.68,26.61,26.85,269373,27.2615334033833,27.2615334033833,26.2077096771687,26.4440813540766,273507.895893877,0.0,1.0
2025-06-09,27.68,28.15,27.15,27.72,836936,27.2615334033833,27.724427937328,26.7395459502116,27.3009286828679,849783.030807978,0.0,1.0
2025-06-10,23.18,24.33,22.6,24.0,1679207,22.8295644613593,23.9621787465432,22.2583329088317,23.6371676907948,1704982.95426887,0.0,1.0
2025-06-11,23.58,23.64,22.39,23.2,803995,23.2235172562059,23.2826101754328,22.0515076915373,22.8492621011016,816336.383970171,0.0,1.0
2025-06-12,27.68,27.88,25.09,26.36,2487384,27.2615334033833,27.4585098008066,24.7106890567517,25.9614891803896,2525565.53225488,0.0,1.0
2025-06-13,27.66,27.9099,26.9,27.34,646999,27.241835763641,27.4879577722214,26.4933254534325,26.9266735277637,656930.483513352,0.0,1.0
2025-06-16,27.68,28.145,27.3675,27.66,437016,27.2615334033833,27.7195035273924,26.9537577824094,27.241835763641,443724.228604791,0.0,1.0
2025-06-17,26.96,27.7521,26.88,27.23,295221,26.5524183726594,27.3325433946544,26.4736278136901,26.8183365091809,299752.664645998,0.0,1.0
2025-06-18,27.28,27.94,27.03,27.03,403189,26.8675806085367,27.5176027200336,26.6213601117576,26.6213601117576,409377.981600073,0.0,1.0
2025-06-20,27.75,27.83,27.05,27.28,473646,27.3304751424814,27.4092657014508,26.6410577514999,26.8675806085367,480916.501871202,0.0,1.0
2025-06-23,27.09,27.98,26.93,27.68,349686,26.6804530309846,27.5569979995182,26.522871913046,27.2615334033833,355053.706509361,0.0,1.0
2025-06-24,27.0,27.6799,26.835,27.17,180326,26.5918136521441,27.2614349151846,26.4293081242699,26.7592435899539,183094.017718774,0.0,1.0
2025-06-25,26.63,27.26,26.15,26.91,268256,26.227407316911,26.8478829687944,25.7546639630951,26.5031742733036,272373.749859518,0.0,1.0
2025-06-26,26.56,26.815,25.93,26.67,289076,26.1584655778129,26.4096104845276,25.5379899259295,26.2668025963957,293513.338431907,0.0,1.0
2025-06-27,26.89,26.9399,26.18,26.66,744445,26.4834766335613,26.5326222447184,25.7842104227086,26.2569537765245,755872.286972774,0.0,1.0
2025-06-30,26.59,26.78,26.05,26.65,229354,26.3849884348497,26.5735235158057,25.8491518889746,26.4445258288358,231136.082362082,0.2,1.0
2025-07-01,27.48,27.68,26.58,26.58,318715,27.2681264456438,27.4665844255975,26.375065535852,26.375065535852,321191.418026418,0.0,1.0
2025-07-02,27.44,27.814,26.815,27.67,289127,27.228434849653,27.5995512721665,26.6082536622976,27.4566615265998,291373.51903652,0.0,1.0
2025-07-03,27.49,27.52,27.01,27.46,150104,27.2780493446415,27.3078180416345,26.8017501927525,27.2482806476484,151270.309246309,0.0,1.0
2025-07-07,26.71,27.5,26.61,27.5,303896,26.5040632228219,27.2879722436392,26.404834232845,27.2879722436392,306257.274281274,0.0,1.0
2025-07-08,26.95,27.0,26.3,26.79,280724,26.7422127987664,26.7918272937548,26.0972243639167,26.5834464148034,282905.227661227,0.0,1.0
2025-07-09,26.67,27.18,26.355,27.18,203908,26.4643716268311,26.9704394757132,26.151800308404,26.9704394757132,205492.366744367,0.0,1.0
2025-07-10,27.37,27.59,26.69,26.78,335595,27.1589745566692,27.3772783346183,26.4842174248265,26.5735235158057,338202.575757576,0.0,1.0
2025-07-11,26.68,27.46,26.66,27.17,343653,26.4742945258288,27.2482806476484,26.4544487278335,26.9605165767155,346323.186480187,0.0,1.0
2025-07-14,26.75,26.9,26.21,26.62,154131,26.5437548188126,26.6925983037779,26.0079182729375,26.4147571318427,155328.599067599,0.0,1.0
2025-07-15,26.23,26.883,26.2,26.71,246932,26.0277640709329,26.6757293754819,25.9979953739399,26.5040632228219,248850.663558664,0.0,1.0
2025-07-16,26.19,26.5,26.16,26.35,162024,25.9880724749422,26.2956823438705,25.9583037779491,26.1468388589052,163282.927738928,0.0,1.0
2025-07-17,26.64,26.69,26.095,26.2,179752,26.4346029298381,26.4842174248265,25.8938049344641,25.9979953739399,181148.674436674,0.0,1.0
2025-07-18,26.41,26.9599,26.4,26.72,174365,26.2063762528913,26.7520364687741,26.1964533538936,26.5139861218196,175719.817404817,0.0,1.0
2025-07-21,26.37,26.59,26.225,26.58,137545,26.1666846569005,26.3849884348497,26.0228026214341,26.375065535852,138613.725718726,0.0,1.0
2025-07-22,26.7,26.96,26.3,26.3,157694,26.4941403238242,26.7521356977641,26.0972243639167,26.0972243639167,158919.283605284,0.0,1.0
2025-07-23,27.0,27.3,26.56,26.77,165685,26.7918272937548,27.0895142636854,26.3552197378566,26.563600616808,166972.373737374,0.0,1.0
2025-07-24,26.27,27.0475,26.254,27.0,144871,26.0674556669237,26.8389610639938,26.0515790285274,26.7918272937548,145996.648795649,0.0,1.0
2025-07-25,26.32,26.5,25.91,26.32,154444,26.1170701619121,26.2956823438705,25.7102313030069,26.1170701619121,155644.031080031,0.0,1.0
2025-07-28,26.31,26.49,25.98,26.15,121263,26.1071472629144,26.2857594448728,25.7796915959907,25.9483808789514,122205.214452215,0.0,1.0
2025-07-29,26.21,26.64,26.07,26.44,132238,26.0079182729375,26.4346029298381,25.8689976869699,26.2361449498843,133265.490287491,0.0,1.0
2025-07-30,26.48,26.885,26.3,26.38,170982,26.2758365458751,26.6777139552814,26.0972243639167,26.1766075558982,172310.531468531,0.0,1.0
2025-07-31,26.3,26.57,26.18,26.26,228331,26.0972243639167,26.3651426368543,25.9781495759445,26.057532767926,230105.133644134,0.0,1.0
2025-08-01,26.32,26.47,25.65,26.3,189178,26.1170701619121,26.2659136468774,25.4522359290671,26.0972243639167,190647.914529915,0.0,1.0
2025-08-04,26.48,26.7432,26.34,26.47,183878,26.2758365458751,26.5370072474942,26.1369159599075,26.2659136468774,185306.733488733,0.0,1.0
2025-08-05,26.27,26.66,26.19,26.44,198317,26.0674556669237,26.4544487278335,25.9880724749422,26.2361449498843,199857.924630924,0.0,1.0
2025-08-06,26.66,26.77,26.18,26.21,177798,26.4544487278335,26.563600616808,25.9781495759445,26.0079182729375,179179.491841492,0.0,1.0
2025-08-07,26.96,27.155,26.625,26.76,212129,26.7521356977641,26.945632228219,26.4197185813416,26.5536777178103,213777.243978244,0.0,1.0
2025-08-08,27.53,27.7,26.0,26.0,184177,27.3177409406322,27.4864302235929,25.7995373939861,25.7995373939861,185608.056721057,0.0,1.0
2025-08-11,27.76,27.96,27.28,27.53,212501,27.545967617579,27.7444255975328,27.0696684656901,27.3177409406322,214152.134421135,0.0,1.0
2025-08-12,27.67,28.59,27.335,27.92,213372,27.4566615265998,28.369568234387,27.1242444101773,27.704734001542,215029.902097902,0.0,1.0
2025-08-13,27.68,27.96,27.598,27.67,129824,27.4665844255975,27.7444255975328,27.3852166538165,27.4566615265998,130832.733488734,0.0,1.0
2025-08-14,27.39,27.61,27.0149,27.61,143809,27.1788203546646,27.3971241326137,26.8066124132614,27.3971241326137,144926.397047397,0.0,1.0
2025-08-15,27.66,27.72,27.23,27.51,145834,27.4467386276022,27.5062760215883,27.0200539707016,27.2978951426369,146967.131313131,0.0,1.0
2025-08-18,27.52,28.08,27.41,27.66,83079,27.3078180416345,27.863500385505,27.19866615266,27.4467386276022,83724.5244755246,0.0,1.0
2025-08-19,27.68,27.93,27.44,27.44,103925,27.4665844255975,27.7146569005397,27.228434849653,27.228434849653,104732.498057498,0.0,1.0
2025-08-20,27.71,28.1,27.58,27.73,121487,27.4963531225906,27.8833461835004,27.3673554356207,27.516198920586,122430.954933955,0.0,1.0
2025-08-21,27.84,27.9334,27.58,27.62,174227,27.6253508095605,27.7180306861989,27.3673554356207,27.4070470316114,175580.745143745,0.0,1.0
2025-08-22,27.79,28.52,27.67,28.02,281493,27.5757363145721,28.3001079414032,27.4566615265998,27.8039629915189,283680.202797203,0.0,1.0
2025-08-25,27.54,27.88,27.415,27.75,174906,27.3276638396299,27.6650424055513,27.2036276021588,27.5360447185813,176265.020979021,0.0,1.0
2025-08-26,27.2,27.535,27.075,27.53,128993,26.9902852737086,27.3227023901311,26.8662490362375,27.3177409406322,129995.276612276,0.0,1.0
2025-08-27,27.22,27.305,26.98,27.11,97761,27.0101310717039,27.0944757131843,26.7719814957594,26.9009791827294,98520.6037296038,0.0,1.0
2025-08-28,27.28,27.37,26.96,27.15,148699,27.0696684656901,27.1589745566692,26.7521356977641,26.9406707787201,149854.392385392,0.0,1.0
2025-08-29,27.35,27.61,27.285,27.41,107061,27.1391287586739,27.3971241326137,27.0746299151889,27.19866615266,107892.864801865,0.0,1.0
2025-09-02,27.18,27.575,27.04,27.17,113982,26.9704394757132,27.3623939861218,26.8315188897456,26.9605165767155,114867.641025641,0.0,1.0
2025-09-03,27.37,27.54,27.04,27.04,122228,27.1589745566692,27.3276638396299,26.8315188897456,26.8315188897456,123177.712509713,0.0,1.0
2025-09-04,27.27,27.65,27.05,27.47,126390,27.0597455666924,27.4368157286045,26.8414417887433,27.2582035466461,127372.051282051,0.0,1.0
2025-09-05,27.18,27.45,27.1,27.33,125552,26.9704394757132,27.2383577486507,26.8910562837317,27.1192829606785,126527.54001554,0.0,1.0
2025-09-08,27.21,27.4,27.02,27.4,158888,27.0002081727062,27.1887432536623,26.8116730917502,27.1887432536623,160122.560994561,0.0,1.0
2025-09-09,27.54,27.89,27.26,27.26,297805,27.3276638396299,27.674965304549,27.0498226676947,27.0498226676947,300118.947163947,0.0,1.0
2025-09-10,26.84,28.72,25.41,25.7,547876,26.6330609097918,28.498565921357,25.2140863531226,25.5018504240555,552133.000777001,0.0,1.0
2025-09-11,27.76,27.85,26.82,26.96,212360,27.545967617579,27.6352737085582,26.6132151117965,26.7521356977641,214010.038850039,0.0,1.0
2025-09-12,27.37,27.9675,27.12,27.58,223863,27.1589745566692,27.751867771781,26.9109020817271,27.3673554356207,225602.417249418,0.0,1.0
2025-09-15,27.45,27.46,27.005,27.32,161486,27.2383577486507,27.2482806476484,26.7967887432537,27.1093600616808,162740.747474748,0.0,1.0
2025-09-16,27.23,27.47,27.1194,27.39,137192,27.0200539707016,27.2582035466461,26.9103067077872,27.1788203546646,138257.982905983,0.0,1.0
2025-09-17,27.62,28.0399,27.22,27.22,191544,27.4070470316114,27.8237095605243,27.0101310717039,27.0101310717039,193032.298368298,0.0,1.0
2025-09-18,27.82,27.86,27.62,27.63,205293,27.6055050115651,27.6451966075559,27.4070470316114,27.4169699306091,206888.128205129,0.0,1.0
2025-09-19,27.47,28.1459,27.41,27.82,351148,27.2582035466461,27.9288922898998,27.19866615266,27.6055050115651,353876.422688423,0.0,1.0
2025-09-22,26.83,27.74,26.52,27.43,176130,26.6231380107941,27.5261218195837,26.3155281418658,27.2185119506554,177498.531468532,0.0,1.0
2025-09-23,26.61,26.95,26.35,26.91,165665,26.404834232845,26.7422127987664,26.1468388589052,26.7025212027756,166952.218337218,0.0,1.0
2025-09-24,26.29,26.77,26.23,26.62,160216,26.087301464919,26.563600616808,26.0277640709329,26.4147571318427,161460.87956488,0.0,1.0
2025-09-25,26.19,26.4425,25.975,26.36,183971,25.9880724749422,26.2386256746338,25.7747301464919,26.1567617579029,185400.456099456,0.0,1.0
2025-09-26,26.24,26.25,25.8,26.01,213841,26.0376869699306,26.0476098689283,25.6010794140324,25.8094602929838,215502.546231546,0.0,1.0
2025-09-29,25.92,26.36,25.72,26.21,143506,25.7201542020046,26.1567617579029,25.5216962220509,26.0079182729375,144621.042735043,0.0,1.0
2025-09-30,25.74,26.15,25.5,25.77,313931,25.74,26.15,25.5,25.77,313931,0.2,1.0
2025-10-01,25.91,26.16,25.58,25.72,210400,25.91,26.16,25.58,25.72,210400,0.0,1.0
2025-10-02,25.97,25.99,25.37,25.95,223242,25.97,25.99,25.37,25.95,223242,0.0,1.0
2025-10-03,26.17,26.655,25.91,26.02,192056,26.17,26.655,25.91,26.02,192056,0.0,1.0
2025-10-06,25.12,26.37,25.08,26.22,169483,25.12,26.37,25.08,26.22,169483,0.0,1.0
2025-10-07,25.41,25.45,24.72,25.1,195598,25.41,25.45,24.72,25.1,195598,0.0,1.0
2025-10-08,25.3,25.49,25.1,25.46,184775,25.3,25.49,25.1,25.46,184775,0.0,1.0
2025-10-09,25.17,25.41,24.955,25.35,113574,25.17,25.41,24.955,25.35,113574,0.0,1.0
2025-10-10,24.97,25.48,24.91,25.36,110012,24.97,25.48,24.91,25.36,110012,0.0,1.0
2025-10-13,24.75,25.05,24.5,25.04,132559,24.75,25.05,24.5,25.04,132559,0.0,1.0
2025-10-14,24.99,25.2,24.5,24.67,189428,24.99,25.2,24.5,24.67,189428,0.0,1.0
2025-10-15,24.44,25.065,24.27,25.02,156953,24.44,25.065,24.27,25.02,156953,0.0,1.0
2025-10-16,23.67,24.595,23.555,24.45,186042,23.67,24.595,23.555,24.45,186042,0.0,1.0
2025-10-17,23.81,23.95,23.575,23.71,140769,23.81,23.95,23.575,23.71,140769,0.0,1.0
2025-10-20,23.79,23.95,23.55,23.75,120760,23.79,23.95,23.55,23.75,120760,0.0,1.0
2025-10-21,23.7,23.85,23.54,23.8,161468,23.7,23.85,23.54,23.8,161468,0.0,1.0
2025-10-22,23.94,24.395,23.55,23.78,169114,23.94,24.395,23.55,23.78,169114,0.0,1.0
2025-10-23,23.74,23.95,23.44,23.95,187964,23.74,23.95,23.44,23.95,187964,0.0,1.0
2025-10-24,23.29,24.02,23.22,23.91,160177,23.29,24.02,23.22,23.91,160177,0.0,1.0
2025-10-27,23.32,23.56,23.1452,23.33,146209,23.32,23.56,23.1452,23.33,146209,0.0,1.0
2025-10-28,23.21,23.45,22.98,23.23,118334,23.21,23.45,22.98,23.23,118334,0.0,1.0
2025-10-29,22.34,23.18,22.235,23.18,214215,22.34,23.18,22.235,23.18,214215,0.0,1.0
2025-10-30,22.33,22.44,22.13,22.35,211937,22.33,22.44,22.13,22.35,211937,0.0,1.0
2025-10-31,22.21,22.355,22.089,22.17,121628,22.21,22.355,22.089,22.17,121628,0.0,1.0
2025-11-03,22.19,22.5027,22.055,22.21,175842,22.19,22.5027,22.055,22.21,175842,0.0,1.0
2025-11-04,22.5,22.565,22.12,22.13,167557,22.5,22.565,22.12,22.13,167557,0.0,1.0
2025-11-05,22.42,22.685,22.32,22.49,166720,22.42,22.685,22.32,22.49,166720,0.0,1.0
2025-11-06,21.79,22.63,21.77,22.52,216518,21.79,22.63,21.77,22.52,216518,0.0,1.0
2025-11-07,21.8,22.09,21.51,21.89,177563,21.8,22.09,21.51,21.89,177563,0.0,1.0
2025-11-10,22.23,22.79,21.915,21.99,219219,22.23,22.79,21.915,21.99,219219,0.0,1.0
2025-11-11,22.26,22.655,21.85,22.39,194836,22.26,22.655,21.85,22.39,194836,0.0,1.0
2025-11-12,22.13,22.96,21.51,21.79,723272,22.13,22.96,21.51,21.79,723272,0.0,1.0
2025-11-13,21.9,22.15,21.385,22.15,396291,21.9,22.15,21.385,22.15,396291,0.0,1.0
2025-11-14,20.87,22.06,20.66,22.02,360249,20.87,22.06,20.66,22.02,360249,0.0,1.0
2025-11-17,19.74,21.02,19.73,21.0,379686,19.74,21.02,19.73,21.0,379686,0.0,1.0
2025-11-18,19.03,19.93,18.97,19.71,603504,19.03,19.93,18.97,19.71,603504,0.0,1.0
2025-11-19,18.79,19.562,18.5401,19.11,440210,18.79,19.562,18.5401,19.11,440210,0.0,1.0
2025-11-20,18.96,19.035,18.59,18.82,332889,18.96,19.035,18.59,18.82,332889,0.0,1.0
2025-11-21,18.81,19.41,18.72,18.99,433644,18.81,19.41,18.72,18.99,433644,0.0,1.0
2025-11-24,18.54,19.08,18.4,18.81,664624,18.54,19.08,18.4,18.81,664624,0.0,1.0
2025-11-25,18.81,18.91,18.5,18.59,256505,18.81,18.91,18.5,18.59,256505,0.0,1.0
2025-11-26,20.3,20.3,19.0,19.15,540322,20.3,20.3,19.0,19.15,540322,0.0,1.0