date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-09-25,13.4102,13.4492,13.0,13.0,5000,9.78118299510254,9.8096289643505,9.48198974932015,9.48198974932015,6855.10127288004,0.0,1.0
2003-09-26,13.5,13.5,13.4,13.45,4500,9.84668166275554,9.84668166275554,9.77374328006846,9.810212471412,6169.59114559203,0.0,1.0
2003-09-29,13.1484,13.25,13.1484,13.1484,2400,9.59023030922777,9.66433570603784,9.59023030922777,9.59023030922777,3290.44861098242,0.0,1.0
2003-09-30,13.15,13.15,13.15,13.15,0,9.59139732335076,9.59139732335076,9.59139732335076,9.59139732335076,0,0.0,1.0
2003-10-01,12.75,12.8008,12.75,12.8008,7300,9.29964379260245,9.33669649100749,9.29964379260245,9.33669649100749,10008.4478584049,0.0,1.0
2003-10-02,12.8984,12.8984,12.8984,12.8984,200,9.40788435251008,9.40788435251008,9.40788435251008,9.40788435251008,274.204050915201,0.0,1.0
2003-10-03,13.0,13.0,13.0,13.0,900,9.48198974932015,9.48198974932015,9.48198974932015,9.48198974932015,1233.91822911841,0.0,1.0
2003-10-06,13.2,13.2,13.2,13.2,600,9.6278665146943,9.6278665146943,9.6278665146943,9.6278665146943,822.612152745605,0.0,1.0
2003-10-07,13.2,13.2,13.2,13.2,500,9.6278665146943,9.6278665146943,9.6278665146943,9.6278665146943,685.510127288004,0.0,1.0
2003-10-08,13.25,13.4,13.25,13.4,2000,9.66433570603784,9.77374328006846,9.66433570603784,9.77374328006846,2742.04050915202,0.0,1.0
2003-10-09,13.25,13.3,13.25,13.3,2000,9.66433570603784,9.70080489738138,9.66433570603784,9.70080489738138,2742.04050915202,0.0,1.0
2003-10-10,13.0,13.2,13.0,13.2,4300,9.48198974932015,9.6278665146943,9.48198974932015,9.6278665146943,5895.38709467683,0.0,1.0
2003-10-13,12.75,12.8008,12.75,12.8008,1600,9.29964379260245,9.33669649100749,9.29964379260245,9.33669649100749,2193.63240732161,0.0,1.0
2003-10-14,12.9492,13.0,12.75,13.0,2700,9.44493705091511,9.48198974932015,9.29964379260245,9.48198974932015,3701.75468735522,0.0,1.0
2003-10-15,12.9,13.25,12.9,12.9,6400,9.40905136663307,9.66433570603784,9.40905136663307,9.40905136663307,8774.52962928645,0.0,1.0
2003-10-16,13.0,13.1484,12.8984,12.8984,4100,9.48198974932015,9.59023030922777,9.40788435251008,9.40788435251008,5621.18304376163,0.0,1.0
2003-10-17,13.1484,13.1484,13.1484,13.1484,200,9.59023030922777,9.59023030922777,9.59023030922777,9.59023030922777,274.204050915201,0.0,1.0
2003-10-20,13.1484,13.1484,12.8008,13.1484,1500,9.59023030922777,9.59023030922777,9.33669649100749,9.59023030922777,2056.53038186401,0.0,1.0
2003-10-21,12.8008,12.8008,12.8008,12.8008,100,9.33669649100749,9.33669649100749,9.33669649100749,9.33669649100749,137.102025457601,0.0,1.0
2003-10-22,12.8,12.8,12.8,12.8,0,9.33611298394599,9.33611298394599,9.33611298394599,9.33611298394599,0,0.0,1.0
2003-10-23,12.8,12.8,12.8,12.8,0,9.33611298394599,9.33611298394599,9.33611298394599,9.33611298394599,0,0.0,1.0
2003-10-24,13.0,13.0,13.0,13.0,200,9.48198974932015,9.48198974932015,9.48198974932015,9.48198974932015,274.204050915201,0.0,1.0
2003-10-27,13.0,13.0,13.0,13.0,0,9.48198974932015,9.48198974932015,9.48198974932015,9.48198974932015,0,0.0,1.0
2003-10-28,13.0,13.0,13.0,13.0,0,9.48198974932015,9.48198974932015,9.48198974932015,9.48198974932015,0,0.0,1.0
2003-10-29,13.25,13.25,13.1016,13.1484,5700,9.66433570603784,9.66433570603784,9.55609514613022,9.59023030922777,7814.81545108324,0.0,1.0
2003-10-30,13.2,13.2,13.2,13.2,200,9.6278665146943,9.6278665146943,9.6278665146943,9.6278665146943,274.204050915202,0.0,1.0
2003-10-31,13.1484,13.25,13.1484,13.1992,10800,9.59023030922777,9.66433570603784,9.59023030922777,9.6272830076328,14807.0187494209,0.0,1.0
2003-11-03,13.1992,13.1992,13.1992,13.1992,1400,9.6272830076328,9.6272830076328,9.6272830076328,9.6272830076328,1919.42835640641,0.0,1.0
2003-11-04,13.35,13.35,13.25,13.25,1300,9.73727408872492,9.73727408872492,9.66433570603784,9.66433570603784,1782.32633094881,0.0,1.0
2003-11-05,13.35,13.35,13.35,13.35,2000,9.73727408872492,9.73727408872492,9.73727408872492,9.73727408872492,2742.04050915201,0.0,1.0
2003-11-06,13.3,13.35,13.3,13.35,1300,9.70080489738138,9.73727408872492,9.70080489738138,9.73727408872492,1782.32633094881,0.0,1.0
2003-11-07,13.35,13.35,13.2,13.2,3100,9.73727408872492,9.73727408872492,9.6278665146943,9.6278665146943,4250.16278918562,0.0,1.0
2003-11-10,13.5,13.5,13.5,13.5,4700,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,6443.79519650723,0.0,1.0
2003-11-11,13.5,13.5,13.5,13.5,300,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,411.306076372802,0.0,1.0
2003-11-12,13.5,13.5,13.3516,13.3984,4200,9.84668166275554,9.84668166275554,9.73844110284791,9.77257626594547,5758.28506921923,0.0,1.0
2003-11-13,13.5,13.5,13.5,13.5,0,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,0,0.0,1.0
2003-11-14,13.4805,13.5,13.4805,13.5,600,9.83245867813156,9.84668166275554,9.83245867813156,9.84668166275554,822.612152745604,0.0,1.0
2003-11-17,13.5,13.5,13.5,13.5,1400,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,1919.42835640641,0.0,1.0
2003-11-18,13.5,13.5,13.45,13.45,5000,9.84668166275554,9.84668166275554,9.810212471412,9.810212471412,6855.10127288004,0.0,1.0
2003-11-19,13.55,13.55,13.55,13.55,200,9.88315085409908,9.88315085409908,9.88315085409908,9.88315085409908,274.204050915201,0.0,1.0
2003-11-20,14.0,14.0,13.5,13.55,6000,10.2113735761909,10.2113735761909,9.84668166275554,9.88315085409908,8226.12152745607,0.0,1.0
2003-11-21,13.65,13.65,13.65,13.65,300,9.95608923678615,9.95608923678615,9.95608923678615,9.95608923678615,411.306076372802,0.0,1.0
2003-11-24,13.65,13.8,13.65,13.8,2000,9.95608923678615,10.0654968108168,9.95608923678615,10.0654968108168,2742.04050915202,0.0,1.0
2003-11-25,13.75,13.8,13.75,13.8,1400,10.0290276194732,10.0654968108168,10.0290276194732,10.0654968108168,1919.42835640642,0.0,1.0
2003-11-26,13.75,13.8,13.65,13.65,4000,10.0290276194732,10.0654968108168,9.95608923678615,9.95608923678615,5484.08101830405,0.0,1.0
2003-11-28,13.65,13.65,13.65,13.65,500,9.95608923678615,9.95608923678615,9.95608923678615,9.95608923678615,685.510127288004,0.0,1.0
2003-12-01,13.75,13.8,13.7,13.7,4400,10.0290276194732,10.0654968108168,9.99255842812969,9.99255842812969,6032.48912013445,0.0,1.0
2003-12-02,13.75,13.75,13.75,13.75,200,10.0290276194732,10.0290276194732,10.0290276194732,10.0290276194732,274.204050915202,0.0,1.0
2003-12-03,13.7,13.9,13.7,13.7,1200,9.99255842812969,10.1384351935038,9.99255842812969,9.99255842812969,1645.22430549121,0.0,1.0
2003-12-04,13.7,13.75,13.7,13.7,3200,9.99255842812969,10.0290276194732,9.99255842812969,9.99255842812969,4387.26481464322,0.0,1.0
2003-12-05,13.85,13.9,13.8,13.8,3600,10.1019660021603,10.1384351935038,10.0654968108168,10.0654968108168,4935.67291647363,0.0,1.0
2003-12-08,14.0,14.05,13.85,13.9,11200,10.2113735761909,10.2478427675345,10.1019660021603,10.1384351935038,15355.4268512513,0.0,1.0
2003-12-09,14.0,14.0,14.0,14.0,0,10.2113735761909,10.2113735761909,10.2113735761909,10.2113735761909,0,0.0,1.0
2003-12-10,14.03,14.05,14.0,14.0,11600,10.233255090997,10.2478427675345,10.2113735761909,10.2113735761909,15903.8349530818,0.0,1.0
2003-12-11,14.05,14.05,14.05,14.05,500,10.2478427675345,10.2478427675345,10.2478427675345,10.2478427675345,685.510127288001,0.0,1.0
2003-12-12,14.0,14.05,14.0,14.05,4300,10.2113735761909,10.2478427675345,10.2113735761909,10.2478427675345,5895.38709467685,0.0,1.0
2003-12-15,14.0,14.0,14.0,14.0,0,10.2113735761909,10.2113735761909,10.2113735761909,10.2113735761909,0,0.0,1.0
2003-12-16,14.0,14.0,14.0,14.0,0,10.2113735761909,10.2113735761909,10.2113735761909,10.2113735761909,0,0.0,1.0
2003-12-17,14.0,14.0,14.0,14.0,0,10.2113735761909,10.2113735761909,10.2113735761909,10.2113735761909,0,0.0,1.0
2003-12-18,14.1,14.1,13.9,14.05,9600,10.284311958878,10.284311958878,10.1384351935038,10.2478427675345,13161.7944439297,0.0,1.0
2003-12-19,13.8,14.0,13.8,14.0,2700,10.0654968108168,10.2113735761909,10.0654968108168,10.2113735761909,3701.75468735521,0.0,1.0
2003-12-22,13.95,13.95,13.8,13.8,1000,10.1749043848474,10.1749043848474,10.0654968108168,10.0654968108168,1371.02025457601,0.0,1.0
2003-12-23,13.95,13.95,13.95,13.95,500,10.1749043848474,10.1749043848474,10.1749043848474,10.1749043848474,685.510127288003,0.0,1.0
2003-12-24,14.0,14.05,14.0,14.05,200,10.2113735761909,10.2478427675345,10.2113735761909,10.2478427675345,274.204050915202,0.0,1.0
2003-12-26,14.0,14.0,14.0,14.0,0,10.2113735761909,10.2113735761909,10.2113735761909,10.2113735761909,0,0.0,1.0
2003-12-29,13.85,14.0,13.85,13.85,12600,10.1019660021603,10.2113735761909,10.1019660021603,10.1019660021603,17274.8552076577,0.0,1.0
2003-12-30,14.0,14.0,14.0,14.0,900,10.2113735761909,10.2113735761909,10.2113735761909,10.2113735761909,1233.91822911841,0.0,1.0
2003-12-31,14.0,14.0,14.0,14.0,0,10.2113735761909,10.2113735761909,10.2113735761909,10.2113735761909,0,0.0,1.0
2004-01-02,13.8,13.9,13.8,13.85,12300,10.0654968108168,10.1384351935038,10.0654968108168,10.1019660021603,16863.5491312848,0.0,1.0
2004-01-05,13.9,13.9,13.8,13.8,600,10.1384351935038,10.1384351935038,10.0654968108168,10.0654968108168,822.612152745608,0.0,1.0
2004-01-06,13.75,13.8,13.75,13.8,400,10.0290276194732,10.0654968108168,10.0290276194732,10.0654968108168,548.408101830405,0.0,1.0
2004-01-07,13.75,13.8,13.75,13.8,600,10.0290276194732,10.0654968108168,10.0290276194732,10.0654968108168,822.612152745607,0.0,1.0
2004-01-08,13.7,13.7,13.5,13.5,1600,9.99255842812969,9.99255842812969,9.84668166275554,9.84668166275554,2193.63240732161,0.0,1.0
2004-01-09,13.75,13.75,13.75,13.75,800,10.0290276194732,10.0290276194732,10.0290276194732,10.0290276194732,1096.81620366081,0.0,1.0
2004-01-12,13.15,13.55,13.1,13.5,5300,9.59139732335076,9.88315085409908,9.55492813200722,9.84668166275554,7266.40734925284,0.0,1.0
2004-01-13,13.5,13.5,13.15,13.3,4000,9.84668166275554,9.84668166275554,9.59139732335076,9.70080489738138,5484.08101830403,0.0,1.0
2004-01-14,13.5,13.5,13.5,13.5,0,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,0,0.0,1.0
2004-01-15,13.5,13.55,13.5,13.5,11500,9.84668166275554,9.88315085409908,9.84668166275554,9.84668166275554,15766.7329276241,0.0,1.0
2004-01-16,13.55,13.55,13.45,13.5,7300,9.88315085409908,9.88315085409908,9.810212471412,9.84668166275554,10008.4478584049,0.0,1.0
2004-01-20,13.5,13.55,13.45,13.5,12900,9.84668166275554,9.88315085409908,9.810212471412,9.84668166275554,17686.1612840305,0.0,1.0
2004-01-21,13.5,13.55,13.5,13.5,4000,9.84668166275554,9.88315085409908,9.84668166275554,9.84668166275554,5484.08101830403,0.0,1.0
2004-01-22,13.5,13.5,13.5,13.5,500,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,685.510127288004,0.0,1.0
2004-01-23,13.55,13.7,13.5,13.5,4500,9.88315085409908,9.99255842812969,9.84668166275554,9.84668166275554,6169.59114559203,0.0,1.0
2004-01-26,13.5,13.6,13.5,13.55,5800,9.84668166275554,9.91962004544261,9.84668166275554,9.88315085409908,7951.91747654084,0.0,1.0
2004-01-27,13.5,13.5,13.49,13.49,3300,9.84668166275554,9.84668166275554,9.83938782448683,9.83938782448683,4524.36684010082,0.0,1.0
2004-01-28,13.49,13.49,13.49,13.49,500,9.83938782448683,9.83938782448683,9.83938782448683,9.83938782448683,685.510127288004,0.0,1.0
2004-01-29,13.5,13.5,13.49,13.5,11200,9.84668166275554,9.84668166275554,9.83938782448683,9.84668166275554,15355.4268512513,0.0,1.0
2004-01-30,13.5,13.55,13.5,13.5,7800,9.84668166275554,9.88315085409908,9.84668166275554,9.84668166275554,10693.9579856929,0.0,1.0
2004-02-02,13.5,13.9,13.49,13.9,4400,9.84668166275554,10.1384351935038,9.83938782448683,10.1384351935038,6032.48912013443,0.0,1.0
2004-02-03,13.5,13.5,13.5,13.5,0,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,0,0.0,1.0
2004-02-04,14.1,14.1,14.0,14.0,400,10.284311958878,10.284311958878,10.2113735761909,10.2113735761909,548.408101830403,0.0,1.0
2004-02-05,13.5,13.55,13.5,13.55,2900,9.84668166275554,9.88315085409908,9.84668166275554,9.88315085409908,3975.95873827042,0.0,1.0
2004-02-06,13.5,13.5,13.5,13.5,500,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,685.510127288004,0.0,1.0
2004-02-09,13.5,13.5,13.5,13.5,200,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,274.204050915201,0.0,1.0
2004-02-10,13.5,13.5,13.5,13.5,0,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,0,0.0,1.0
2004-02-11,13.5,13.5,13.5,13.5,0,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,0,0.0,1.0
2004-02-12,13.9,14.0,13.9,14.0,400,10.1384351935038,10.2113735761909,10.1384351935038,10.2113735761909,548.408101830406,0.0,1.0
2004-02-13,13.9,13.9,13.9,13.9,0,10.1384351935038,10.1384351935038,10.1384351935038,10.1384351935038,0,0.0,1.0
2004-02-17,13.5,14.0,13.5,14.0,15100,9.84668166275554,10.2113735761909,9.84668166275554,10.2113735761909,20702.4058440977,0.0,1.0
2004-02-18,13.5,13.5,13.5,13.5,10800,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,14807.0187494209,0.0,1.0
2004-02-19,13.5,13.51,13.5,13.5,13400,9.84668166275554,9.85397550102424,9.84668166275554,9.84668166275554,18371.6714113185,0.0,1.0
2004-02-20,13.5,13.5,13.5,13.5,2100,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,2879.14253460961,0.0,1.0
2004-02-23,13.5,13.5,13.5,13.5,0,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,0,0.0,1.0
2004-02-24,13.5,13.5,13.5,13.5,1000,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,1371.02025457601,0.0,1.0
2004-02-25,13.4,13.4,13.4,13.4,900,9.77374328006846,9.77374328006846,9.77374328006846,9.77374328006846,1233.91822911841,0.0,1.0
2004-02-26,13.2,13.4,13.15,13.4,6100,9.6278665146943,9.77374328006846,9.59139732335076,9.77374328006846,8363.22355291365,0.0,1.0
2004-02-27,13.5,13.5,13.5,13.5,400,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,548.408101830403,0.0,1.0
2004-03-01,13.25,13.4,13.1,13.4,3300,9.66433570603784,9.77374328006846,9.55492813200722,9.77374328006846,4524.36684010083,0.0,1.0
2004-03-02,13.2,13.25,13.2,13.25,4000,9.6278665146943,9.66433570603784,9.6278665146943,9.66433570603784,5484.08101830403,0.0,1.0
2004-03-03,13.2,13.2,13.2,13.2,0,9.6278665146943,9.6278665146943,9.6278665146943,9.6278665146943,0,0.0,1.0
2004-03-04,13.2,13.25,13.2,13.25,1600,9.6278665146943,9.66433570603784,9.6278665146943,9.66433570603784,2193.63240732161,0.0,1.0
2004-03-05,13.9,13.95,13.4,13.4,3400,10.1384351935038,10.1749043848474,9.77374328006846,9.77374328006846,4661.46886555845,0.0,1.0
2004-03-08,13.15,13.25,12.9,13.1,13600,9.59139732335076,9.66433570603784,9.40905136663307,9.55492813200722,18645.8754622337,0.0,1.0
2004-03-09,13.15,13.2,13.1,13.2,3900,9.59139732335076,9.6278665146943,9.55492813200722,9.6278665146943,5346.97899284643,0.0,1.0
2004-03-10,13.75,13.75,13.75,13.75,3500,10.0290276194732,10.0290276194732,10.0290276194732,10.0290276194732,4798.57089101604,0.0,1.0
2004-03-11,13.7,13.7,13.5,13.5,900,9.99255842812969,9.99255842812969,9.84668166275554,9.84668166275554,1233.91822911841,0.0,1.0
2004-03-12,13.25,13.7,13.25,13.25,1800,9.66433570603784,9.99255842812969,9.66433570603784,9.66433570603784,2467.83645823681,0.0,1.0
2004-03-15,13.5,13.7,13.25,13.25,5200,9.84668166275554,9.99255842812969,9.66433570603784,9.66433570603784,7129.30532379524,0.0,1.0
2004-03-16,13.3,13.3,13.24,13.25,6800,9.70080489738138,9.70080489738138,9.65704186776913,9.66433570603784,9322.93773111685,0.0,1.0
2004-03-17,13.3,13.3,13.3,13.3,200,9.70080489738138,9.70080489738138,9.70080489738138,9.70080489738138,274.204050915202,0.0,1.0
2004-03-18,13.15,13.25,13.1,13.25,4000,9.59139732335076,9.66433570603784,9.55492813200722,9.66433570603784,5484.08101830403,0.0,1.0
2004-03-19,13.15,13.15,13.15,13.15,500,9.59139732335076,9.59139732335076,9.59139732335076,9.59139732335076,685.510127288004,0.0,1.0
2004-03-22,13.15,13.15,13.15,13.15,700,9.59139732335076,9.59139732335076,9.59139732335076,9.59139732335076,959.714178203206,0.0,1.0
2004-03-23,13.15,13.15,13.15,13.15,0,9.59139732335076,9.59139732335076,9.59139732335076,9.59139732335076,0,0.0,1.0
2004-03-24,13.5,13.5,13.4,13.5,2300,9.84668166275554,9.84668166275554,9.77374328006846,9.84668166275554,3153.34658552482,0.0,1.0
2004-03-25,13.45,13.45,13.45,13.45,800,9.810212471412,9.810212471412,9.810212471412,9.810212471412,1096.81620366081,0.0,1.0
2004-03-26,13.45,13.45,13.45,13.45,0,9.810212471412,9.810212471412,9.810212471412,9.810212471412,0,0.0,1.0
2004-03-29,13.45,13.45,13.45,13.45,0,9.810212471412,9.810212471412,9.810212471412,9.810212471412,0,0.0,1.0
2004-03-30,13.5,13.5,13.3,13.35,2100,9.84668166275554,9.84668166275554,9.70080489738138,9.73727408872492,2879.14253460961,0.0,1.0
2004-03-31,13.5,13.5,13.5,13.5,0,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,0,0.0,1.0
2004-04-01,13.5,13.75,13.5,13.5,3000,9.84668166275554,10.0290276194732,9.84668166275554,9.84668166275554,4113.06076372802,0.0,1.0
2004-04-02,13.5,13.5,13.5,13.5,1300,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,1782.32633094881,0.0,1.0
2004-04-05,13.7,13.7,13.5,13.7,2100,9.99255842812969,9.99255842812969,9.84668166275554,9.99255842812969,2879.14253460962,0.0,1.0
2004-04-06,13.4,13.45,13.4,13.45,3500,9.77374328006846,9.810212471412,9.77374328006846,9.810212471412,4798.57089101603,0.0,1.0
2004-04-07,13.75,13.75,13.4,13.45,5800,10.0290276194732,10.0290276194732,9.77374328006846,9.810212471412,7951.91747654087,0.0,1.0
2004-04-08,13.5,13.5,13.5,13.5,1000,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,1371.02025457601,0.0,1.0
2004-04-12,13.5,13.5,13.5,13.5,0,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,0,0.0,1.0
2004-04-13,13.85,13.9,13.85,13.88,3800,10.1019660021603,10.1384351935038,10.1019660021603,10.1238475169664,5209.87696738883,0.0,1.0
2004-04-14,13.9,13.9,13.75,13.75,3200,10.1384351935038,10.1384351935038,10.0290276194732,10.0290276194732,4387.26481464324,0.0,1.0
2004-04-15,13.85,13.9,13.85,13.875,2700,10.1019660021603,10.1384351935038,10.1019660021603,10.1202005978321,3701.75468735522,0.0,1.0
2004-04-16,14.1,14.1,13.85,13.9,8300,10.284311958878,10.284311958878,10.1019660021603,10.1384351935038,11379.4681129809,0.0,1.0
2004-04-19,14.1,14.1,14.1,14.1,0,10.284311958878,10.284311958878,10.284311958878,10.284311958878,0,0.0,1.0
2004-04-20,14.1,14.1,14.1,14.1,0,10.284311958878,10.284311958878,10.284311958878,10.284311958878,0,0.0,1.0
2004-04-21,14.5,14.5,14.25,14.25,1300,10.5760654896263,10.5760654896263,10.3937195329086,10.3937195329086,1782.32633094881,0.0,1.0
2004-04-22,14.0,15.0,14.0,14.28,8000,10.2113735761909,10.9407574030617,10.2113735761909,10.4156010477147,10968.1620366081,0.0,1.0
2004-04-23,14.4,14.55,14.25,14.45,5000,10.5031271069392,10.6125346809699,10.3937195329086,10.5395962982828,6855.10127288006,0.0,1.0
2004-04-26,14.4,14.4,14.3,14.4,1400,10.5031271069392,10.5031271069392,10.4301887242522,10.5031271069392,1919.42835640642,0.0,1.0
2004-04-27,15.0,15.0,14.4,14.4,1300,10.9407574030617,10.9407574030617,10.5031271069392,10.5031271069392,1782.32633094881,0.0,1.0
2004-04-28,14.0,14.1,14.0,14.0,9500,10.2113735761909,10.284311958878,10.2113735761909,10.2113735761909,13024.6924184721,0.0,1.0
2004-04-29,13.75,13.75,13.75,13.75,200,10.0290276194732,10.0290276194732,10.0290276194732,10.0290276194732,274.204050915202,0.0,1.0
2004-04-30,13.5,13.6,13.5,13.6,5600,9.84668166275554,9.91962004544261,9.84668166275554,9.91962004544261,7677.71342562564,0.0,1.0
2004-05-03,13.5,13.5,13.5,13.5,0,9.84668166275554,9.84668166275554,9.84668166275554,9.84668166275554,0,0.0,1.0
2004-05-04,13.9,14.0,13.9,14.0,2500,10.1384351935038,10.2113735761909,10.1384351935038,10.2113735761909,3427.55063644003,0.0,1.0
2004-05-05,14.0,14.0,13.9,13.9,2900,10.2113735761909,10.2113735761909,10.1384351935038,10.1384351935038,3975.95873827043,0.0,1.0
2004-05-06,14.0,14.0,14.0,14.0,0,10.2113735761909,10.2113735761909,10.2113735761909,10.2113735761909,0,0.0,1.0
2004-05-07,13.75,13.75,13.75,13.75,200,10.0290276194732,10.0290276194732,10.0290276194732,10.0290276194732,274.204050915202,0.0,1.0
2004-05-10,14.0,14.01,14.0,14.0,1800,10.2113735761909,10.2186674144596,10.2113735761909,10.2113735761909,2467.83645823682,0.0,1.0
2004-05-11,14.0,14.0,13.9,13.9,600,10.2113735761909,10.2113735761909,10.1384351935038,10.1384351935038,822.612152745607,0.0,1.0
2004-05-12,14.1,14.1,14.0,14.0,1300,10.284311958878,10.284311958878,10.2113735761909,10.2113735761909,1782.32633094881,0.0,1.0
2004-05-13,14.1,14.1,14.1,14.1,0,10.284311958878,10.284311958878,10.284311958878,10.284311958878,0,0.0,1.0
2004-05-14,14.1,14.1,14.1,14.1,0,10.284311958878,10.284311958878,10.284311958878,10.284311958878,0,0.0,1.0
2004-05-17,14.1,14.1,14.1,14.1,0,10.284311958878,10.284311958878,10.284311958878,10.284311958878,0,0.0,1.0
2004-05-18,14.75,14.75,13.9,13.9,2300,10.758411446344,10.758411446344,10.1384351935038,10.1384351935038,3153.34658552482,0.0,1.0
2004-05-19,14.75,14.75,14.75,14.75,0,10.758411446344,10.758411446344,10.758411446344,10.758411446344,0,0.0,1.0
2004-05-20,14.75,14.75,14.75,14.75,500,10.758411446344,10.758411446344,10.758411446344,10.758411446344,685.510127288004,0.0,1.0
2004-05-21,14.75,14.75,14.75,14.75,0,10.758411446344,10.758411446344,10.758411446344,10.758411446344,0,0.0,1.0
2004-05-24,14.75,14.75,14.75,14.75,0,10.758411446344,10.758411446344,10.758411446344,10.758411446344,0,0.0,1.0
2004-05-25,14.75,14.75,14.75,14.75,5200,10.758411446344,10.758411446344,10.758411446344,10.758411446344,7129.30532379525,0.0,1.0
2004-05-26,14.5,14.7,14.5,14.7,600,10.5760654896263,10.7219422550005,10.5760654896263,10.7219422550005,822.612152745606,0.0,1.0
2004-05-27,14.5,14.5,14.5,14.5,0,10.5760654896263,10.5760654896263,10.5760654896263,10.5760654896263,0,0.0,1.0
2004-05-28,13.9,13.9,13.9,13.9,500,10.1384351935038,10.1384351935038,10.1384351935038,10.1384351935038,685.510127288007,0.0,1.0
2004-06-01,13.9,13.9,13.9,13.9,0,10.1384351935038,10.1384351935038,10.1384351935038,10.1384351935038,0,0.0,1.0
2004-06-02,14.65,14.65,14.5,14.5,1000,10.6854730636569,10.6854730636569,10.5760654896263,10.5760654896263,1371.02025457601,0.0,1.0
2004-06-03,14.8,14.8,14.4,14.4,2800,10.7948806376876,10.7948806376876,10.5031271069392,10.5031271069392,3838.8567128128,0.0,1.0
2004-06-04,14.8,14.8,14.8,14.8,0,10.7948806376876,10.7948806376876,10.7948806376876,10.7948806376876,0,0.0,1.0
2004-06-07,15.25,15.25,15.0,15.0,2300,11.1231033597794,11.1231033597794,10.9407574030617,10.9407574030617,3153.34658552482,0.0,1.0
2004-06-08,15.25,15.25,15.25,15.25,0,11.1231033597794,11.1231033597794,11.1231033597794,11.1231033597794,0,0.0,1.0
2004-06-09,15.25,18.0,15.25,16.7,3000,11.1231033597794,13.128908883674,11.1231033597794,12.180709908742,4113.06076372802,0.0,1.0
2004-06-10,15.0,15.0,15.0,15.0,200,10.9407574030617,10.9407574030617,10.9407574030617,10.9407574030617,274.204050915202,0.0,1.0
2004-06-14,14.0,15.0,13.75,14.95,11100,10.2113735761909,10.9407574030617,10.0290276194732,10.9042882117182,15218.3248257937,0.0,1.0
2004-06-15,14.75,15.0,14.65,14.75,7800,10.758411446344,10.9407574030617,10.6854730636569,10.758411446344,10693.9579856929,0.0,1.0
2004-06-16,14.75,14.85,14.75,14.85,4600,10.758411446344,10.8313498290311,10.758411446344,10.8313498290311,6306.69317104964,0.0,1.0
2004-06-17,15.0,15.25,15.0,15.25,2200,10.9407574030617,11.1231033597794,10.9407574030617,11.1231033597794,3016.24456006722,0.0,1.0
2004-06-18,15.0,15.0,14.75,14.85,7300,10.9407574030617,10.9407574030617,10.758411446344,10.8313498290311,10008.4478584049,0.0,1.0
2004-06-21,14.85,15.05,14.85,15.05,3100,10.8313498290311,10.9772265944052,10.8313498290311,10.9772265944052,4250.16278918562,0.0,1.0
2004-06-22,14.75,14.8,14.05,14.8,1900,10.758411446344,10.7948806376876,10.2478427675345,10.7948806376876,2604.93848369442,0.0,1.0
2004-06-23,14.75,14.9,14.75,14.75,2200,10.758411446344,10.8678190203746,10.758411446344,10.758411446344,3016.24456006722,0.0,1.0
2004-06-24,14.75,14.75,14.75,14.75,0,10.758411446344,10.758411446344,10.758411446344,10.758411446344,0,0.0,1.0
2004-06-25,15.0,15.0,15.0,15.0,400,10.9407574030617,10.9407574030617,10.9407574030617,10.9407574030617,548.408101830403,0.0,1.0
2004-06-28,15.0,15.0,15.0,15.0,600,10.9407574030617,10.9407574030617,10.9407574030617,10.9407574030617,822.612152745605,0.0,1.0
2004-06-29,15.0,15.0,14.5,15.0,5800,10.9407574030617,10.9407574030617,10.5760654896263,10.9407574030617,7951.91747654085,0.0,1.0
2004-06-30,14.7,15.0,14.7,15.0,5500,10.7219422550005,10.9407574030617,10.7219422550005,10.9407574030617,7540.61140016802,0.0,1.0
2004-07-01,14.7,14.7,14.7,14.7,0,10.7219422550005,10.7219422550005,10.7219422550005,10.7219422550005,0,0.0,1.0
2004-07-02,15.0,15.0,14.7,14.7,900,10.9407574030617,10.9407574030617,10.7219422550005,10.7219422550005,1233.91822911841,0.0,1.0
2004-07-06,15.0,15.0,15.0,15.0,0,10.9407574030617,10.9407574030617,10.9407574030617,10.9407574030617,0,0.0,1.0
2004-07-07,14.8,15.0,14.6,15.0,5700,10.7948806376876,10.9407574030617,10.6490038723134,10.9407574030617,7814.81545108321,0.0,1.0
2004-07-08,14.9,14.9,14.9,14.9,400,10.8678190203746,10.8678190203746,10.8678190203746,10.8678190203746,548.408101830404,0.0,1.0
2004-07-09,14.9,14.9,14.9,14.9,300,10.8678190203746,10.8678190203746,10.8678190203746,10.8678190203746,411.306076372803,0.0,1.0
2004-07-12,14.9,14.9,14.9,14.9,0,10.8678190203746,10.8678190203746,10.8678190203746,10.8678190203746,0,0.0,1.0
2004-07-13,14.9,14.9,14.9,14.9,0,10.8678190203746,10.8678190203746,10.8678190203746,10.8678190203746,0,0.0,1.0
2004-07-14,15.0,15.0,14.9,15.0,2500,10.9407574030617,10.9407574030617,10.8678190203746,10.9407574030617,3427.55063644002,0.0,1.0
2004-07-15,15.0,15.0,15.0,15.0,0,10.9407574030617,10.9407574030617,10.9407574030617,10.9407574030617,0,0.0,1.0
2004-07-16,14.7,14.75,14.5,14.75,11100,10.7219422550005,10.758411446344,10.5760654896263,10.758411446344,15218.3248257936,0.0,1.0
2004-07-19,14.8,14.8,14.8,14.8,6600,10.7948806376876,10.7948806376876,10.7948806376876,10.7948806376876,9048.73368020161,0.0,1.0
2004-07-20,14.8,14.8,14.8,14.8,0,10.7948806376876,10.7948806376876,10.7948806376876,10.7948806376876,0,0.0,1.0
2004-07-21,14.55,14.55,14.55,14.55,200,10.6125346809699,10.6125346809699,10.6125346809699,10.6125346809699,274.2040509152,0.0,1.0
2004-07-22,14.55,14.55,14.55,14.55,0,10.6125346809699,10.6125346809699,10.6125346809699,10.6125346809699,0,0.0,1.0
2004-07-23,14.8,14.8,14.8,14.8,300,10.7948806376876,10.7948806376876,10.7948806376876,10.7948806376876,411.3060763728,0.0,1.0
2004-07-26,14.0,14.75,14.0,14.75,15200,10.2113735761909,10.758411446344,10.2113735761909,10.758411446344,20839.5078695554,0.0,1.0
2004-07-27,14.05,14.05,14.0,14.0,5400,10.2478427675345,10.2478427675345,10.2113735761909,10.2113735761909,7403.50937471042,0.0,1.0
2004-07-28,14.15,14.5,14.05,14.5,1200,10.3207811502215,10.5760654896263,10.2478427675345,10.5760654896263,1645.22430549122,0.0,1.0
2004-07-29,15.0,15.0,14.5,14.8,25700,10.9407574030617,10.9407574030617,10.5760654896263,10.7948806376876,35235.2205426034,0.0,1.0
2004-07-30,14.0,14.6,13.95,14.0,32500,10.2113735761909,10.6490038723134,10.1749043848474,10.2113735761909,44558.1582737204,0.0,1.0
2004-08-02,14.0,14.2,14.0,14.2,2500,10.2113735761909,10.3572503415651,10.2113735761909,10.3572503415651,3427.55063644003,0.0,1.0
2004-08-03,14.0,14.0,14.0,14.0,0,10.2113735761909,10.2113735761909,10.2113735761909,10.2113735761909,0,0.0,1.0
2004-08-04,14.25,14.25,14.25,14.25,1000,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,1371.02025457601,0.0,1.0
2004-08-05,14.25,14.25,14.25,14.25,0,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,0,0.0,1.0
2004-08-06,14.4,14.4,14.4,14.4,1000,10.5031271069392,10.5031271069392,10.5031271069392,10.5031271069392,1371.02025457601,0.0,1.0
2004-08-09,14.4,14.4,14.4,14.4,0,10.5031271069392,10.5031271069392,10.5031271069392,10.5031271069392,0,0.0,1.0
2004-08-10,14.2,14.3,14.2,14.2,600,10.3572503415651,10.4301887242522,10.3572503415651,10.3572503415651,822.612152745603,0.0,1.0
2004-08-11,14.4,14.4,14.4,14.4,300,10.5031271069392,10.5031271069392,10.5031271069392,10.5031271069392,411.306076372804,0.0,1.0
2004-08-12,14.25,14.85,14.25,14.85,900,10.3937195329086,10.8313498290311,10.3937195329086,10.8313498290311,1233.91822911841,0.0,1.0
2004-08-13,14.25,14.25,14.25,14.25,0,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,0,0.0,1.0
2004-08-16,14.25,14.25,14.25,14.25,0,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,0,0.0,1.0
2004-08-17,14.15,14.25,14.15,14.25,3100,10.3207811502215,10.3937195329086,10.3207811502215,10.3937195329086,4250.16278918564,0.0,1.0
2004-08-18,14.15,14.15,14.15,14.15,0,10.3207811502215,10.3207811502215,10.3207811502215,10.3207811502215,0,0.0,1.0
2004-08-19,14.5,14.5,14.45,14.45,900,10.5760654896263,10.5760654896263,10.5395962982828,10.5395962982828,1233.91822911841,0.0,1.0
2004-08-20,15.0,15.0,14.75,14.75,3400,10.9407574030617,10.9407574030617,10.758411446344,10.758411446344,4661.46886555843,0.0,1.0
2004-08-23,14.25,14.25,14.25,14.25,500,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,685.510127288005,0.0,1.0
2004-08-24,14.45,14.5,14.45,14.5,3000,10.5395962982828,10.5760654896263,10.5395962982828,10.5760654896263,4113.06076372801,0.0,1.0
2004-08-25,14.45,14.5,14.45,14.5,1500,10.5395962982828,10.5760654896263,10.5395962982828,10.5760654896263,2056.53038186401,0.0,1.0
2004-08-26,14.5,14.5,14.5,14.5,200,10.5760654896263,10.5760654896263,10.5760654896263,10.5760654896263,274.204050915202,0.0,1.0
2004-08-27,14.5,14.5,14.5,14.5,200,10.5760654896263,10.5760654896263,10.5760654896263,10.5760654896263,274.204050915202,0.0,1.0
2004-08-30,14.45,14.5,14.45,14.5,2000,10.5395962982828,10.5760654896263,10.5395962982828,10.5760654896263,2742.04050915201,0.0,1.0
2004-08-31,14.5,14.5,14.5,14.5,100,10.5760654896263,10.5760654896263,10.5760654896263,10.5760654896263,137.102025457601,0.0,1.0
2004-09-01,14.3,14.3,14.3,14.3,1000,10.4301887242522,10.4301887242522,10.4301887242522,10.4301887242522,1371.020254576,0.0,1.0
2004-09-02,14.25,14.25,14.25,14.25,400,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,548.408101830404,0.0,1.0
2004-09-03,14.4,14.5,14.4,14.5,1300,10.5031271069392,10.5760654896263,10.5031271069392,10.5760654896263,1782.32633094882,0.0,1.0
2004-09-07,14.25,14.25,14.25,14.25,500,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,685.510127288005,0.0,1.0
2004-09-08,14.25,14.25,14.25,14.25,1000,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,1371.02025457601,0.0,1.0
2004-09-09,14.25,14.25,14.25,14.25,400,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,548.408101830404,0.0,1.0
2004-09-10,14.25,14.25,14.25,14.25,0,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,0,0.0,1.0
2004-09-13,14.25,14.25,14.25,14.25,2200,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,3016.24456006722,0.0,1.0
2004-09-14,14.39,14.39,14.25,14.25,1000,10.4958332686705,10.4958332686705,10.3937195329086,10.3937195329086,1371.02025457601,0.0,1.0
2004-09-15,14.25,14.5,14.25,14.5,1500,10.3937195329086,10.5760654896263,10.3937195329086,10.5760654896263,2056.53038186402,0.0,1.0
2004-09-16,14.25,14.25,14.25,14.25,0,10.3937195329086,10.3937195329086,10.3937195329086,10.3937195329086,0,0.0,1.0
2004-09-17,14.55,14.6,14.25,14.25,5300,10.6125346809699,10.6490038723134,10.3937195329086,10.3937195329086,7266.40734925281,0.0,1.0
2004-09-20,14.55,14.55,14.55,14.55,0,10.6125346809699,10.6125346809699,10.6125346809699,10.6125346809699,0,0.0,1.0
2004-09-21,14.25,14.3,14.25,14.3,800,10.3937195329086,10.4301887242522,10.3937195329086,10.4301887242522,1096.81620366081,0.0,1.0
2004-09-22,14.5,14.5,14.35,14.35,1300,10.5760654896263,10.5760654896263,10.4666579155957,10.4666579155957,1782.32633094881,0.0,1.0
2004-09-23,14.45,14.45,14.45,14.45,3600,10.5395962982828,10.5395962982828,10.5395962982828,10.5395962982828,4935.67291647362,0.0,1.0
2004-09-24,14.45,14.45,14.45,14.45,0,10.5395962982828,10.5395962982828,10.5395962982828,10.5395962982828,0,0.0,1.0
2004-09-27,14.45,14.45,14.45,14.45,0,10.5395962982828,10.5395962982828,10.5395962982828,10.5395962982828,0,0.0,1.0
2004-09-28,14.4,14.48,14.25,14.48,15200,10.5031271069392,10.5614778130889,10.3937195329086,10.5614778130889,20839.5078695554,0.0,1.0
2004-09-29,14.5,14.5,14.5,14.5,1100,10.5760654896263,10.5760654896263,10.5760654896263,10.5760654896263,1508.12228003361,0.0,1.0
2004-09-30,14.6,14.6,14.5,14.5,2800,10.6490038723134,10.6490038723134,10.5760654896263,10.5760654896263,3838.85671281282,0.0,1.0
2004-10-01,14.6,14.8,14.55,14.6,2400,10.6490038723134,10.7948806376876,10.6125346809699,10.6490038723134,3290.44861098242,0.0,1.0
2004-10-04,14.5,14.7,14.4,14.7,2600,10.5760654896263,10.7219422550005,10.5031271069392,10.7219422550005,3564.65266189763,0.0,1.0
2004-10-05,14.5,14.6,14.5,14.6,300,10.5760654896263,10.6490038723134,10.5760654896263,10.6490038723134,411.306076372803,0.0,1.0
2004-10-06,14.55,14.6,14.5,14.6,4400,10.6125346809699,10.6490038723134,10.5760654896263,10.6490038723134,6032.48912013441,0.0,1.0
2004-10-07,14.55,14.55,14.55,14.55,0,10.6125346809699,10.6125346809699,10.6125346809699,10.6125346809699,0,0.0,1.0
2004-10-08,14.55,14.55,14.4,14.5,5300,10.6125346809699,10.6125346809699,10.5031271069392,10.5760654896263,7266.40734925281,0.0,1.0
2004-10-11,14.55,14.55,14.55,14.55,200,10.6125346809699,10.6125346809699,10.6125346809699,10.6125346809699,274.2040509152,0.0,1.0
2004-10-12,14.65,14.75,14.5,14.5,3200,10.6854730636569,10.758411446344,10.5760654896263,10.5760654896263,4387.26481464324,0.0,1.0
2004-10-13,14.5,14.6,14.5,14.6,4700,10.5760654896263,10.6490038723134,10.5760654896263,10.6490038723134,6443.79519650725,0.0,1.0
2004-10-14,14.8,14.8,14.6,14.7,6600,10.7948806376876,10.7948806376876,10.6490038723134,10.7219422550005,9048.73368020161,0.0,1.0
2004-10-15,14.75,14.8,14.75,14.8,2300,10.758411446344,10.7948806376876,10.758411446344,10.7948806376876,3153.34658552482,0.0,1.0
2004-10-18,14.5,14.8,14.5,14.8,4800,10.5760654896263,10.7948806376876,10.5760654896263,10.7948806376876,6580.89722196485,0.0,1.0
2004-10-19,15.0,15.25,14.65,14.74,13700,10.9407574030617,11.1231033597794,10.6854730636569,10.7511176080753,18782.9774876913,0.0,1.0
2004-10-20,14.7,14.85,14.7,14.7,4100,10.7219422550005,10.8313498290311,10.7219422550005,10.7219422550005,5621.18304376162,0.0,1.0
2004-10-21,14.7,15.0,14.7,15.0,4200,10.7219422550005,10.9407574030617,10.7219422550005,10.9407574030617,5758.28506921922,0.0,1.0
2004-10-22,14.75,15.0,14.75,14.9,12900,10.758411446344,10.9407574030617,10.758411446344,10.8678190203746,17686.1612840305,0.0,1.0
2004-10-25,15.1,15.1,14.75,14.75,42900,11.0136957857488,11.0136957857488,10.758411446344,10.758411446344,58816.7689213106,0.0,1.0
2004-10-26,15.0,15.1,15.0,15.1,200,10.9407574030617,11.0136957857488,10.9407574030617,11.0136957857488,274.204050915202,0.0,1.0
2004-10-27,15.05,15.15,15.0,15.0,5100,10.9772265944052,11.0501649770923,10.9407574030617,10.9407574030617,6992.20329833767,0.0,1.0
2004-10-28,15.0,15.1,15.0,15.0,3200,10.9407574030617,11.0136957857488,10.9407574030617,10.9407574030617,4387.26481464323,0.0,1.0
2004-10-29,15.15,15.5,15.1,15.1,4600,11.0501649770923,11.3054493164971,11.0136957857488,11.0136957857488,6306.69317104965,0.0,1.0
2004-11-01,15.5,15.5,15.0,15.0,15700,11.3054493164971,11.3054493164971,10.9407574030617,10.9407574030617,21525.0179968433,0.0,1.0
2004-11-02,15.3,15.5,15.25,15.5,7500,11.1595725511229,11.3054493164971,11.1231033597794,11.3054493164971,10282.6519093201,0.0,1.0
2004-11-03,15.3,15.3,15.15,15.15,2700,11.1595725511229,11.1595725511229,11.0501649770923,11.0501649770923,3701.75468735523,0.0,1.0
2004-11-04,15.25,15.35,15.2,15.2,1200,11.1231033597794,11.1960417424665,11.0866341684359,11.0866341684359,1645.22430549121,0.0,1.0
2004-11-05,15.35,15.35,15.25,15.25,5500,11.1960417424665,11.1960417424665,11.1231033597794,11.1231033597794,7540.61140016803,0.0,1.0
2004-11-08,15.5,15.5,15.35,15.35,12600,11.3054493164971,11.3054493164971,11.1960417424665,11.1960417424665,17274.8552076577,0.0,1.0
2004-11-09,15.75,16.0,15.45,15.5,13600,11.4877952732148,11.6701412299325,11.2689801251536,11.3054493164971,18645.8754622337,0.0,1.0
2004-11-10,15.75,16.15,15.75,16.0,2100,11.4877952732148,11.7795488039631,11.4877952732148,11.6701412299325,2879.14253460961,0.0,1.0
2004-11-11,16.3,16.5,15.5,15.5,12800,11.8889563779937,12.0348331433679,11.3054493164971,11.3054493164971,17549.0592585729,0.0,1.0
2004-11-12,16.5,17.0,16.0,16.5,4900,12.0348331433679,12.3995250568033,11.6701412299325,12.0348331433679,6717.99924742242,0.0,1.0
2004-11-15,16.3,16.5,16.0,16.5,41500,11.8889563779937,12.0348331433679,11.6701412299325,12.0348331433679,56897.3405649044,0.0,1.0
2004-11-16,16.5,16.75,16.25,16.35,13100,12.0348331433679,12.2171791000856,11.8524871866502,11.9254255693373,17960.3653349457,0.0,1.0
2004-11-17,16.75,16.9,16.45,16.7,10000,12.2171791000856,12.3265866741162,11.9983639520243,12.180709908742,13710.20254576,0.0,1.0
2004-11-18,16.75,16.9,16.3,16.9,6200,12.2171791000856,12.3265866741162,11.8889563779937,12.3265866741162,8500.32557837123,0.0,1.0
2004-11-19,16.75,16.75,16.5,16.5,2000,12.2171791000856,12.2171791000856,12.0348331433679,12.0348331433679,2742.04050915201,0.0,1.0
2004-11-22,16.6,16.75,16.6,16.75,2000,12.107771526055,12.2171791000856,12.107771526055,12.2171791000856,2742.04050915201,0.0,1.0
2004-11-23,16.75,16.75,16.75,16.75,700,12.2171791000856,12.2171791000856,12.2171791000856,12.2171791000856,959.714178203203,0.0,1.0
2004-11-24,16.75,16.8,16.55,16.55,51500,12.2171791000856,12.2536482914291,12.0713023347114,12.0713023347114,70607.5431106642,0.0,1.0
2004-11-26,16.75,16.75,16.75,16.75,0,12.2171791000856,12.2171791000856,12.2171791000856,12.2171791000856,0,0.0,1.0
2004-11-29,16.75,16.75,16.7,16.7,6100,12.2171791000856,12.2171791000856,12.180709908742,12.180709908742,8363.22355291363,0.0,1.0
2004-11-30,16.8,16.8,16.75,16.8,7400,12.2536482914291,12.2536482914291,12.2171791000856,12.2536482914291,10145.5498838625,0.0,1.0
2004-12-01,16.9,16.9,16.75,16.75,700,12.3265866741162,12.3265866741162,12.2171791000856,12.2171791000856,959.714178203204,0.0,1.0
2004-12-02,16.75,16.95,16.75,16.9,6700,12.2171791000856,12.3630558654597,12.2171791000856,12.3265866741162,9185.83570565923,0.0,1.0
2004-12-03,16.8,17.0,16.75,16.75,3200,12.2536482914291,12.3995250568033,12.2171791000856,12.2171791000856,4387.26481464323,0.0,1.0
2004-12-06,17.15,17.15,17.0,17.0,900,12.5089326308339,12.5089326308339,12.3995250568033,12.3995250568033,1233.91822911841,0.0,1.0
2004-12-07,17.22,17.5,16.85,16.85,26000,12.5599894987148,12.7642169702387,12.2901174827727,12.2901174827727,35646.5266189763,0.0,1.0
2004-12-08,17.35,17.75,17.3,17.5,1000,12.654809396208,12.9465629269564,12.6183402048645,12.7642169702387,1371.02025457601,0.0,1.0
2004-12-09,17.75,17.75,17.75,17.75,200,12.9465629269564,12.9465629269564,12.9465629269564,12.9465629269564,274.204050915201,0.0,1.0
2004-12-10,17.75,17.75,17.35,17.35,2600,12.9465629269564,12.9465629269564,12.654809396208,12.654809396208,3564.65266189761,0.0,1.0
2004-12-13,18.1,18.1,17.97,18.0,4100,13.2018472663611,13.2018472663611,13.1070273688679,13.128908883674,5621.18304376164,0.0,1.0
2004-12-14,19.8,20.0,18.15,18.25,2800,14.4417997720415,14.5876765374156,13.2383164577047,13.3112548403917,3838.85671281281,0.0,1.0
2004-12-15,18.6,19.8,18.6,19.8,8600,13.5665391797965,14.4417997720415,13.5665391797965,14.4417997720415,11790.7741893537,0.0,1.0
2004-12-16,18.4,18.75,18.15,18.75,7600,13.4206624144224,13.6759467538271,13.2383164577047,13.6759467538271,10419.7539347776,0.0,1.0
2004-12-17,19.0,19.1,18.4,18.4,2800,13.8582927105448,13.9312310932319,13.4206624144224,13.4206624144224,3838.85671281283,0.0,1.0
2004-12-20,19.0,19.0,18.5,18.5,1200,13.8582927105448,13.8582927105448,13.4936007971094,13.4936007971094,1645.22430549121,0.0,1.0
2004-12-21,18.5,19.05,18.5,18.61,5600,13.4936007971094,13.8947619018884,13.4936007971094,13.5738330180652,7677.71342562566,0.0,1.0
2004-12-22,18.5,19.05,18.5,18.5,12700,13.4936007971094,13.8947619018884,13.4936007971094,13.4936007971094,17411.9572331153,0.0,1.0
2004-12-23,18.8,19.04,18.5,18.5,9100,13.7124159451707,13.8874680636197,13.4936007971094,13.4936007971094,12476.2843166416,0.0,1.0
2004-12-27,18.6,19.05,18.6,19.05,1600,13.5665391797965,13.8947619018884,13.5665391797965,13.8947619018884,2193.63240732161,0.0,1.0
2004-12-28,18.8,18.8,18.6,18.6,400,13.7124159451707,13.7124159451707,13.5665391797965,13.5665391797965,548.408101830402,0.0,1.0
2004-12-29,18.55,18.8,18.55,18.6,1600,13.530069988453,13.7124159451707,13.530069988453,13.5665391797965,2193.63240732161,0.0,1.0
2004-12-30,18.8,18.8,18.54,18.6,1800,13.7124159451707,13.7124159451707,13.5227761501843,13.5665391797965,2467.83645823681,0.0,1.0
2004-12-31,18.5,18.52,18.5,18.52,1400,13.4936007971094,13.5081884736469,13.4936007971094,13.5081884736469,1919.42835640642,0.0,1.0
2005-01-03,18.5,18.8,18.5,18.8,1500,13.4936007971094,13.7124159451707,13.4936007971094,13.7124159451707,2056.53038186402,0.0,1.0
2005-01-04,18.5,18.5,18.5,18.5,1200,13.4936007971094,13.4936007971094,13.4936007971094,13.4936007971094,1645.22430549121,0.0,1.0
2005-01-05,18.5,18.95,18.5,18.79,5800,13.4936007971094,13.8218235192013,13.4936007971094,13.705122106902,7951.91747654087,0.0,1.0
2005-01-06,18.5,18.5,18.25,18.25,91800,13.4936007971094,13.4936007971094,13.3112548403917,13.3112548403917,125859.659370078,0.0,1.0
2005-01-07,18.65,18.65,18.65,18.65,5000,13.6030083711401,13.6030083711401,13.6030083711401,13.6030083711401,6855.10127288001,0.0,1.0
2005-01-10,18.8,18.95,18.55,18.75,4200,13.7124159451707,13.8218235192013,13.530069988453,13.6759467538271,5758.28506921922,0.0,1.0
2005-01-11,18.7,18.7,18.55,18.55,25200,13.6394775624836,13.6394775624836,13.530069988453,13.530069988453,34549.7104153154,0.0,1.0
2005-01-12,18.55,18.6,18.55,18.55,25000,13.530069988453,13.5665391797965,13.530069988453,13.530069988453,34275.5063644001,0.0,1.0
2005-01-13,18.75,18.75,18.55,18.55,2900,13.6759467538271,13.6759467538271,13.530069988453,13.530069988453,3975.95873827043,0.0,1.0
2005-01-14,18.55,18.55,18.55,18.55,3000,13.530069988453,13.530069988453,13.530069988453,13.530069988453,4113.06076372802,0.0,1.0
2005-01-18,18.6,18.75,18.55,18.6,49500,13.5665391797965,13.6759467538271,13.530069988453,13.5665391797965,67865.5026015125,0.0,1.0
2005-01-19,18.6,18.75,18.6,18.75,500,13.5665391797965,13.6759467538271,13.5665391797965,13.6759467538271,685.510127288005,0.0,1.0
2005-01-20,18.6,18.7,18.6,18.6,3900,13.5665391797965,13.6394775624836,13.5665391797965,13.5665391797965,5346.97899284644,0.0,1.0
2005-01-21,18.65,18.65,18.65,18.65,500,13.6030083711401,13.6030083711401,13.6030083711401,13.6030083711401,685.510127288001,0.0,1.0
2005-01-24,18.6,18.7,18.6,18.7,6000,13.5665391797965,13.6394775624836,13.5665391797965,13.6394775624836,8226.12152745606,0.0,1.0
2005-01-25,18.6,18.6,18.6,18.6,100,13.5665391797965,13.5665391797965,13.5665391797965,13.5665391797965,137.102025457601,0.0,1.0
2005-01-26,18.6,18.65,18.6,18.65,1800,13.5665391797965,13.6030083711401,13.5665391797965,13.6030083711401,2467.83645823682,0.0,1.0
2005-01-27,18.65,18.65,18.6,18.65,10500,13.6030083711401,13.6030083711401,13.5665391797965,13.6030083711401,14395.712673048,0.0,1.0
2005-01-28,18.75,18.75,18.6,18.65,6500,13.6759467538271,13.6759467538271,13.5665391797965,13.6030083711401,8911.63165474407,0.0,1.0
2005-01-31,18.75,18.75,18.7,18.75,18200,13.6759467538271,13.6759467538271,13.6394775624836,13.6759467538271,24952.5686332834,0.0,1.0
2005-02-01,18.65,18.8,18.65,18.7,3500,13.6030083711401,13.7124159451707,13.6030083711401,13.6394775624836,4798.57089101601,0.0,1.0
2005-02-02,18.8,18.8,18.65,18.65,6500,13.7124159451707,13.7124159451707,13.6030083711401,13.6030083711401,8911.63165474403,0.0,1.0
2005-02-03,19.0,19.0,18.85,18.85,6800,13.8582927105448,13.8582927105448,13.7488851365142,13.7488851365142,9322.93773111687,0.0,1.0
2005-02-04,18.9,18.9,18.9,18.9,600,13.7853543278577,13.7853543278577,13.7853543278577,13.7853543278577,822.612152745607,0.0,1.0
2005-02-07,19.2,19.2,19.0,19.0,3000,14.004169475919,14.004169475919,13.8582927105448,13.8582927105448,4113.06076372802,0.0,1.0
2005-02-08,20.749,20.749,18.65,18.65,35400,15.1339850237418,15.1339850237418,13.6030083711401,13.6030083711401,48534.1170119907,0.0,1.0
2005-02-09,20.0,20.7,20.0,20.5,63600,14.5876765374156,15.0982452162252,14.5876765374156,14.952368450851,87196.8881910341,0.0,1.0
2005-02-10,20.02,20.7,20.0,20.7,9800,14.602264213953,15.0982452162252,14.5876765374156,15.0982452162252,13435.9984948449,0.0,1.0
2005-02-11,19.0,20.2,18.99,20.0,25500,13.8582927105448,14.7335533027898,13.8509988722761,14.5876765374156,34961.0164916883,0.0,1.0
2005-02-14,19.0,19.73,19.0,19.01,10700,13.8582927105448,14.3907429041605,13.8582927105448,13.8655865488135,14669.9167239633,0.0,1.0
2005-02-15,19.5,19.5,19.22,19.22,10200,14.2229846239802,14.2229846239802,14.0187571524564,14.0187571524564,13984.4065966753,0.0,1.0
2005-02-16,19.47,19.49,19.221,19.4,2200,14.2011031091741,14.2156907857115,14.0194865362833,14.1500462412931,3016.24456006721,0.0,1.0
2005-02-17,19.499,19.5,19.37,19.469,5500,14.2222552401533,14.2229846239802,14.128164726487,14.2003737253472,7540.61140016807,0.0,1.0
2005-02-18,19.25,19.5,19.25,19.5,5200,14.0406386672625,14.2229846239802,14.0406386672625,14.2229846239802,7129.30532379525,0.0,1.0
2005-02-22,19.0,19.49,19.0,19.49,10800,13.8582927105448,14.2156907857115,13.8582927105448,14.2156907857115,14807.0187494209,0.0,1.0
2005-02-23,18.891,19.0,18.65,19.0,3800,13.7787898734159,13.8582927105448,13.6030083711401,13.8582927105448,5209.87696738883,0.0,1.0
2005-02-24,18.17,18.55,18.16,18.55,1300,13.2529041342421,13.530069988453,13.2456102959734,13.530069988453,1782.32633094881,0.0,1.0
2005-02-25,19.0,19.23,18.16,18.2,10200,13.8582927105448,14.0260509907251,13.2456102959734,13.2747856490482,13984.4065966753,0.0,1.0
2005-02-28,19.5,19.5,18.5,18.51,23600,14.2229846239802,14.2229846239802,13.4936007971094,13.5008946353781,32356.0780079938,0.0,1.0
2005-03-01,19.09,19.09,18.5,18.5,1800,13.9239372549632,13.9239372549632,13.4936007971094,13.4936007971094,2467.83645823681,0.0,1.0
2005-03-02,19.05,19.05,18.49,18.5,24500,13.8947619018884,13.8947619018884,13.4863069588407,13.4936007971094,33589.9962371121,0.0,1.0
2005-03-03,19.392,19.392,19.392,19.392,300,14.1442111706782,14.1442111706782,14.1442111706782,14.1442111706782,411.306076372801,0.0,1.0
2005-03-04,19.0,19.5,19.0,19.5,16600,13.8582927105448,14.2229846239802,13.8582927105448,14.2229846239802,22758.9362259618,0.0,1.0
2005-03-07,18.73,19.49,18.5,18.86,3400,13.6613590772897,14.2156907857115,13.4936007971094,13.7561789747829,4661.46886555843,0.0,1.0
2005-03-08,18.9,19.45,18.9,19.43,2200,13.7853543278577,14.1865154326367,13.7853543278577,14.1719277560993,3016.24456006723,0.0,1.0
2005-03-09,19.0,19.215,18.901,19.215,1100,13.8582927105448,14.015110233322,13.7860837116846,14.015110233322,1508.12228003361,0.0,1.0
2005-03-10,19.0,19.0,19.0,19.0,0,13.8582927105448,13.8582927105448,13.8582927105448,13.8582927105448,0,0.0,1.0
2005-03-11,19.442,19.442,18.99,18.99,11800,14.1806803620217,14.1806803620217,13.8509988722761,13.8509988722761,16178.0390039969,0.0,1.0
2005-03-14,19.0,19.1,19.0,19.1,2100,13.8582927105448,13.9312310932319,13.8582927105448,13.9312310932319,2879.14253460962,0.0,1.0
2005-03-15,19.0,19.0,19.0,19.0,0,13.8838211444853,13.8838211444853,13.8838211444853,13.8838211444853,0,0.035,1.0
2005-03-16,18.91,19.0,18.91,19.0,4300,13.8180556759062,13.8838211444853,13.8180556759062,13.8838211444853,5884.54713941999,0.0,1.0
2005-03-17,18.75,18.75,18.75,18.75,7900,13.701139287321,13.701139287321,13.701139287321,13.701139287321,10811.1447445158,0.0,1.0
2005-03-18,19.5,19.5,18.701,18.701,700,14.2491848588139,14.2491848588139,13.6653336433168,13.6653336433168,957.949534324185,0.0,1.0
2005-03-21,18.75,19.1,18.75,19.1,500,13.701139287321,13.956893887351,13.701139287321,13.956893887351,684.249667374421,0.0,1.0
2005-03-22,18.52,19.0,18.52,19.0,4100,13.5330719787299,13.8838211444853,13.5330719787299,13.8838211444853,5610.84727247023,0.0,1.0
2005-03-23,18.99,19.0,18.601,18.601,1700,13.8765138701987,13.8838211444853,13.5922609004511,13.5922609004511,2326.44886907303,0.0,1.0
2005-03-24,18.99,19.0,18.89,19.0,4700,13.8765138701987,13.8838211444853,13.803441127333,13.8838211444853,6431.94687331956,0.0,1.0
2005-03-28,19.0,19.0,19.0,19.0,31800,13.8838211444853,13.8838211444853,13.8838211444853,13.8838211444853,43518.2788450131,0.0,1.0
2005-03-29,19.35,19.35,19.35,19.35,100,14.1395757445153,14.1395757445153,14.1395757445153,14.1395757445153,136.849933474884,0.0,1.0
2005-03-30,18.85,19.25,18.85,19.0,24300,13.7742120301867,14.0665030016496,13.7742120301867,13.8838211444853,33254.5338343969,0.0,1.0
2005-03-31,19.0,19.25,19.0,19.25,13200,13.8838211444853,14.0665030016496,13.8838211444853,14.0665030016496,18064.1912186847,0.0,1.0
2005-04-01,18.85,19.25,18.75,19.25,4600,13.7742120301867,14.0665030016496,13.701139287321,14.0665030016496,6295.09693984468,0.0,1.0
2005-04-04,19.0,19.25,18.87,19.25,11200,13.8838211444853,14.0665030016496,13.7888265787599,14.0665030016496,15327.192549187,0.0,1.0
2005-04-05,19.0,19.05,18.87,19.05,12800,13.8838211444853,13.9203575159182,13.7888265787599,13.9203575159182,17516.7914847851,0.0,1.0
2005-04-06,19.25,19.25,19.0,19.0,1900,14.0665030016496,14.0665030016496,13.8838211444853,13.8838211444853,2600.14873602279,0.0,1.0
2005-04-07,19.25,19.25,19.25,19.25,0,14.0665030016496,14.0665030016496,14.0665030016496,14.0665030016496,0,0.0,1.0
2005-04-08,18.8,19.0,18.8,19.0,12000,13.7376756587539,13.8838211444853,13.7376756587539,13.8838211444853,16421.992016986,0.0,1.0
2005-04-11,19.0,19.05,18.9,19.0,8900,13.8838211444853,13.9203575159182,13.8107484016196,13.8838211444853,12179.6440792647,0.0,1.0
2005-04-12,18.93,19.09,18.9,19.0,10700,13.8326702244793,13.9495866130644,13.8107484016196,13.8838211444853,14642.9428818126,0.0,1.0
2005-04-13,18.99,19.0,18.77,18.99,5600,13.8765138701987,13.8838211444853,13.7157538358942,13.8765138701987,7663.59627459351,0.0,1.0
2005-04-14,18.99,18.99,18.99,18.99,0,13.8765138701987,13.8765138701987,13.8765138701987,13.8765138701987,0,0.0,1.0
2005-04-15,19.05,19.05,18.8,18.8,2600,13.9203575159182,13.9203575159182,13.7376756587539,13.7376756587539,3558.09827034697,0.0,1.0
2005-04-18,18.81,19.25,18.7,19.25,7500,13.7449829330405,14.0665030016496,13.6646029158882,14.0665030016496,10263.7450106163,0.0,1.0
2005-04-19,19.216,19.25,19.0,19.25,3100,14.0416582690752,14.0665030016496,13.8838211444853,14.0665030016496,4242.34793772141,0.0,1.0
2005-04-20,19.25,19.25,19.152,19.152,600,14.0665030016496,14.0665030016496,13.9948917136412,13.9948917136412,821.099600849302,0.0,1.0
2005-04-21,19.25,19.25,19.25,19.25,1400,14.0665030016496,14.0665030016496,14.0665030016496,14.0665030016496,1915.89906864837,0.0,1.0
2005-04-22,19.25,19.25,19.25,19.25,900,14.0665030016496,14.0665030016496,14.0665030016496,14.0665030016496,1231.64940127395,0.0,1.0
2005-04-25,19.25,19.25,19.0,19.25,2000,14.0665030016496,14.0665030016496,13.8838211444853,14.0665030016496,2736.99866949767,0.0,1.0
2005-04-26,19.3,19.5,19.066,19.066,4900,14.1030393730824,14.2491848588139,13.9320491547767,13.9320491547767,6705.64674026933,0.0,1.0
2005-04-27,19.37,19.49,19.3,19.34,4700,14.1541902930884,14.2418775845273,14.1030393730824,14.1322684702287,6431.94687331956,0.0,1.0
2005-04-28,19.49,19.5,19.444,19.47,3200,14.2418775845273,14.2491848588139,14.2082641228091,14.2272630359542,4379.19787119628,0.0,1.0
2005-04-29,19.4,19.5,19.21,19.5,9500,14.1761121159482,14.2491848588139,14.0372739045033,14.2491848588139,13000.7436801139,0.0,1.0
2005-05-02,19.02,19.5,19.0,19.5,5900,13.8984356930584,14.2491848588139,13.8838211444853,14.2491848588139,8074.14607501818,0.0,1.0
2005-05-03,19.5,19.5,19.35,19.36,5600,14.2491848588139,14.2491848588139,14.1395757445153,14.1468830188019,7663.59627459348,0.0,1.0
2005-05-04,19.489,19.489,19.0,19.0,1300,14.2411468570986,14.2411468570986,13.8838211444853,13.8838211444853,1779.04913517349,0.0,1.0
2005-05-05,19.49,19.5,18.92,18.92,4400,14.2418775845273,14.2491848588139,13.8253629501927,13.8253629501927,6021.39707289489,0.0,1.0
2005-05-06,19.45,19.45,19.18,19.45,4100,14.212648487381,14.212648487381,14.0153520816436,14.212648487381,5610.84727247024,0.0,1.0
2005-05-09,19.25,19.5,19.0,19.5,12800,14.0665030016496,14.2491848588139,13.8838211444853,14.2491848588139,17516.7914847851,0.0,1.0
2005-05-10,19.35,19.35,19.0,19.0,14900,14.1395757445153,14.1395757445153,13.8838211444853,13.8838211444853,20390.6400877577,0.0,1.0
2005-05-11,19.35,19.35,19.3,19.35,3600,14.1395757445153,14.1395757445153,14.1030393730824,14.1395757445153,4926.59760509582,0.0,1.0
2005-05-12,19.35,19.35,19.175,19.175,1200,14.1395757445153,14.1395757445153,14.0116984445003,14.0116984445003,1642.19920169861,0.0,1.0
2005-05-13,19.28,19.35,19.0,19.0,14000,14.0884248245093,14.1395757445153,13.8838211444853,13.8838211444853,19158.9906864837,0.0,1.0
2005-05-16,19.021,19.2,19.0,19.0,12200,13.8991664204871,14.0299666302167,13.8838211444853,13.8838211444853,16695.6918839358,0.0,1.0
2005-05-17,19.0,19.17,19.0,19.14,9000,13.8838211444853,14.008044807357,13.8838211444853,13.9861229844973,12316.4940127396,0.0,1.0
2005-05-18,19.35,19.35,19.03,19.32,1600,14.1395757445153,14.1395757445153,13.905742967345,14.1176539216556,2189.59893559814,0.0,1.0
2005-05-19,19.35,19.35,19.15,19.35,3200,14.1395757445153,14.1395757445153,13.9934302587839,14.1395757445153,4379.19787119628,0.0,1.0
2005-05-20,19.04,19.28,19.0,19.0,5100,13.9130502416316,14.0884248245093,13.8838211444853,13.8838211444853,6979.34660721907,0.0,1.0
2005-05-23,19.25,19.5,19.1,19.15,4100,14.0665030016496,14.2491848588139,13.956893887351,13.9934302587839,5610.84727247023,0.0,1.0
2005-05-24,19.25,19.25,19.24,19.25,3000,14.0665030016496,14.0665030016496,14.059195727363,14.0665030016496,4105.49800424651,0.0,1.0
2005-05-25,19.7,20.0,19.25,19.25,13900,14.3953303445453,14.6145485731424,14.0665030016496,14.0665030016496,19022.1407530088,0.0,1.0
2005-05-26,19.74,19.75,19.37,19.75,4800,14.4245594416916,14.4318667159781,14.1541902930884,14.4318667159781,6568.79680679441,0.0,1.0
2005-05-27,19.6,19.7,19.48,19.7,500,14.3222576016796,14.3953303445453,14.2345703102407,14.3953303445453,684.249667374418,0.0,1.0
2005-05-31,19.55,19.72,19.36,19.399,2400,14.2857212302467,14.4099448931184,14.1468830188019,14.1753813885195,3284.39840339722,0.0,1.0
2005-06-01,19.74,19.75,19.35,19.36,3500,14.4245594416916,14.4318667159781,14.1395757445153,14.1468830188019,4789.74767162093,0.0,1.0
2005-06-02,20.32,20.48,19.25,19.25,29400,14.8483813503127,14.9652977388978,14.0665030016496,14.0665030016496,40233.8804416159,0.0,1.0
2005-06-03,20.59,20.93,20.295,20.47,14000,15.0456777560501,15.2941250817936,14.8301131645963,14.9579904646113,19158.9906864838,0.0,1.0
2005-06-06,20.89,21.0,20.589,20.589,2300,15.2648959846473,15.3452760017995,15.0449470286215,15.0449470286215,3147.54846992232,0.0,1.0
2005-06-07,20.89,21.05,20.72,21.0,13800,15.2648959846473,15.3818123732324,15.1406723217756,15.3452760017995,18885.2908195339,0.0,1.0
2005-06-08,20.64,21.0,20.34,20.75,11400,15.082214127483,15.3452760017995,14.8629958988858,15.1625941446353,15600.8924161367,0.0,1.0
2005-06-09,21.05,21.05,20.5,20.5,18200,15.3818123732324,15.3818123732324,14.979912287471,14.979912287471,24906.6878924289,0.0,1.0
2005-06-10,20.96,21.05,20.75,20.75,13300,15.3160469046533,15.3818123732324,15.1625941446353,15.1625941446353,18201.0411521595,0.0,1.0
2005-06-13,21.45,21.5,20.76,21.25,7900,15.6741033446953,15.7106397161281,15.1699014189218,15.5279578589638,10811.1447445158,0.0,1.0
2005-06-14,22.6,22.6,21.3,21.3,11000,16.5400153476539,16.5400153476539,15.5885985356207,15.5885985356207,15030.2157993621,0.035,1.0
2005-06-15,22.49,22.65,22.33,22.5,4000,16.4595108481742,16.5766083019629,16.3424133943855,16.466829439036,5465.53301794986,0.0,1.0
2005-06-16,22.65,22.75,22.25,22.25,19700,16.5766083019629,16.6497942105808,16.2838646674912,16.2838646674912,26917.7501134031,0.0,1.0
2005-06-17,22.65,22.65,22.649,22.65,2600,16.5766083019629,16.5766083019629,16.5758764428767,16.5766083019629,3552.59646166741,0.0,1.0
2005-06-20,22.99,22.99,22.45,22.65,11500,16.8254403912639,16.8254403912639,16.430236484727,16.5766083019629,15713.4074266058,0.0,1.0
2005-06-21,23.71,23.73,22.69,22.9,7000,17.3523789333131,17.3670161150366,16.6058826654101,16.7595730735078,9564.68278141222,0.0,1.0
2005-06-22,22.93,23.26,22.15,23.26,11000,16.7815288460931,17.0230423445323,16.2106787588732,17.0230423445323,15030.2157993621,0.0,1.0
2005-06-23,22.94,22.94,22.5,22.5,6900,16.7888474369549,16.7888474369549,16.466829439036,16.466829439036,9428.04445596352,0.0,1.0
2005-06-24,23.93,23.96,22.1,22.1,345600,17.5133879322725,17.5353437048579,16.1740858045643,16.1740858045643,472222.052750868,0.0,1.0
2005-06-27,23.3,24.07,22.52,22.52,23100,17.0523167079795,17.6158482043376,16.4814666207596,16.4814666207596,31563.4531786604,0.0,1.0
2005-06-28,24.71,24.71,22.7,23.71,23000,18.0842380194924,18.0842380194924,16.6132012562719,17.3523789333131,31426.8148532117,0.0,1.0
2005-06-29,23.41,24.61,22.99,24.61,21100,17.1328212074592,18.0110521108745,16.8254403912639,18.0110521108745,28830.6866696856,0.0,1.0
2005-06-30,23.65,24.1,23.28,23.57,12800,17.3084673881423,17.637803976923,17.0376795262559,17.2499186612479,17489.7056574395,0.0,1.0
2005-07-01,24.51,24.6,23.05,23.7699,23500,17.9378662022566,18.0037335200127,16.8693519364347,17.3962172925752,32110.0064804553,0.0,1.0
2005-07-05,24.87,25.0,24.4,24.5,19600,18.2013354732811,18.2964771544844,17.8573617027768,17.9305476113948,26781.1117879543,0.0,1.0
2005-07-06,24.31,24.99,23.95,24.99,5500,17.7914943850207,18.2891585636227,17.5280251139961,18.2891585636227,7515.10789968104,0.0,1.0
2005-07-07,23.75,24.28,23.1601,23.92,6200,17.3816532967602,17.7695386124353,16.949929621823,17.5060693414107,8471.57617782229,0.0,1.0
2005-07-08,24.95,25.0,23.73,23.76,14700,18.2598842001755,18.2964771544844,17.3670161150366,17.388971887622,20085.8338409657,0.0,1.0
2005-07-11,25.87,27.73,24.96,24.99,22500,18.9331945594605,20.2944524597542,18.2672027910373,18.2891585636227,30743.623225968,0.0,1.0
2005-07-12,24.88,26.0,24.72,25.99,21200,18.2086540641429,19.0283362406638,18.0915566103542,19.021017649802,28967.3249951343,0.0,1.0
2005-07-13,25.0,25.0,24.83,24.99,4800,18.2964771544844,18.2964771544844,18.172061109834,18.2891585636227,6558.63962153985,0.0,1.0
2005-07-14,24.0,25.0,24.0,25.0,7600,17.5646180683051,18.2964771544844,17.5646180683051,18.2964771544844,10384.5127341047,0.0,1.0
2005-07-15,24.5,24.5,23.83,23.83,8700,17.9305476113948,17.9305476113948,17.4402020236546,17.4402020236546,11887.5343140409,0.0,1.0
2005-07-18,24.09,24.54,23.83,24.5,4700,17.6304853860612,17.9598219748419,17.4402020236546,17.9305476113948,6422.00129609109,0.0,1.0
2005-07-19,24.98,25.0,24.1,24.5,37000,18.2818399727609,18.2964771544844,17.637803976923,17.9305476113948,50556.1804160361,0.0,1.0
2005-07-20,24.5,25.0,24.24,24.67,26200,17.9305476113948,18.2964771544844,17.7402642489881,18.0549636560453,35799.2412675715,0.0,1.0
2005-07-21,24.64,25.0,24.15,24.5,7600,18.0330078834599,18.2964771544844,17.674396931232,17.9305476113948,10384.5127341047,0.0,1.0
2005-07-22,25.0,25.0,24.2,24.2,8400,18.2964771544844,18.2964771544844,17.7109898855409,17.7109898855409,11477.6193376947,0.0,1.0
2005-07-25,24.34,25.0,24.2,25.0,9900,17.8134501576061,18.2964771544844,17.7109898855409,18.2964771544844,13527.1942194259,0.0,1.0
2005-07-26,24.99,24.99,24.54,24.58,7400,18.2891585636227,18.2891585636227,17.9598219748419,17.9890963382891,10111.2360832072,0.0,1.0
2005-07-27,24.66,25.0,24.2,24.99,7400,18.0476450651835,18.2964771544844,17.7109898855409,18.2891585636227,10111.2360832072,0.0,1.0
2005-07-28,24.97,24.97,24.48,24.48,9300,18.2745213818991,18.2745213818991,17.9159104296712,17.9159104296712,12707.3642667334,0.0,1.0
2005-07-29,24.31,25.0,24.23,25.0,15900,17.7914943850207,18.2964771544844,17.7329456581263,18.2964771544844,21725.4937463507,0.0,1.0
2005-08-01,24.78,25.0,24.41,24.41,8400,18.135468155525,18.2964771544844,17.8646802936386,17.8646802936386,11477.6193376947,0.0,1.0
2005-08-02,24.9,25.14,24.66,24.96,15800,18.2232912458665,18.3989374265496,18.0476450651835,18.2672027910373,21588.8554209019,0.0,1.0
2005-08-03,25.0,25.08,24.73,25.08,8000,18.2964771544844,18.3550258813788,18.098875201216,18.3550258813788,10931.0660358997,0.0,1.0
2005-08-04,24.48,25.0,24.29,25.0,4700,17.9159104296712,18.2964771544844,17.7768572032971,18.2964771544844,6422.00129609107,0.0,1.0
2005-08-05,23.14,24.38,23.01,24.23,6200,16.9352192541908,17.8427245210532,16.8400775729875,17.7329456581263,8471.57617782228,0.0,1.0
2005-08-08,23.21,23.37,22.98,23.29,4100,16.9864493902234,17.1035468440121,16.8181218004021,17.0449981171177,5602.17134339859,0.0,1.0
2005-08-09,23.19,23.32,22.936,23.32,2000,16.9718122084998,17.0669538897031,16.7859200006102,17.0669538897031,2732.76650897492,0.0,1.0
2005-08-10,23.9,24.3,23.33,23.39,4900,17.4914321596871,17.7841757941589,17.0742724805649,17.1181840257356,6695.27794698859,0.0,1.0
2005-08-11,23.89,23.9,23.51,23.9,2400,17.4841135688253,17.4914321596871,17.2060071160772,17.4914321596871,3279.31981076992,0.0,1.0
2005-08-12,23.0,23.61,23.0,23.61,8000,16.8327589821257,17.2791930246951,16.8327589821257,17.2791930246951,10931.0660358997,0.0,1.0
2005-08-15,23.1,23.1,22.75,22.87,5300,16.9059448907436,16.9059448907436,16.6497942105808,16.7376173009224,7241.83124878357,0.0,1.0
2005-08-16,22.5,23.25,22.5,23.0,7500,16.466829439036,17.0157237536705,16.466829439036,16.8327589821257,10247.874408656,0.0,1.0
2005-08-17,22.28,22.5,22.0,22.5,12400,16.3058204400765,16.466829439036,16.1008998959463,16.466829439036,16943.1523556446,0.0,1.0
2005-08-18,22.05,22.28,22.0,22.28,7300,16.1374928502553,16.3058204400765,16.1008998959463,16.3058204400765,9974.59775775848,0.0,1.0
2005-08-19,22.24,22.25,22.0,22.0,3600,16.2765460766294,16.2838646674912,16.1008998959463,16.1008998959463,4918.97971615486,0.0,1.0
2005-08-22,22.28,22.92,22.0,22.0,5700,16.3058204400765,16.7742102552313,16.1008998959463,16.1008998959463,7788.38455057857,0.0,1.0
2005-08-23,22.99,23.55,22.0,22.0,13500,16.8254403912639,17.2352814795243,16.1008998959463,16.1008998959463,18446.1739355808,0.0,1.0
2005-08-24,23.0,24.0,22.61,23.35,7800,16.8327589821257,17.5646180683051,16.5473339385157,17.0889096622885,10657.7893850022,0.0,1.0
2005-08-25,22.5,23.17,22.5,23.17,700,16.466829439036,16.9571750267762,16.466829439036,16.9571750267762,956.468278141225,0.0,1.0
2005-08-26,22.0,22.15,22.0,22.15,5600,16.1008998959463,16.2106787588732,16.1008998959463,16.2106787588732,7651.74622512981,0.0,1.0
2005-08-29,22.39,22.39,21.85,22.0,3000,16.3863249395563,16.3863249395563,15.9911210330194,16.1008998959463,4099.14976346239,0.0,1.0
2005-08-30,21.94,23.39,21.84,23.08,5300,16.0569883507756,17.1181840257356,15.9838024421576,16.89130770902,7241.83124878354,0.0,1.0
2005-08-31,22.63,22.7,22.01,22.1899,1600,16.5619711202393,16.6132012562719,16.1082184868081,16.2398799364118,2186.21320717995,0.0,1.0
2005-09-01,22.95,22.95,22.44,22.7,1400,16.7961660278167,16.7961660278167,16.4229178938652,16.6132012562719,1912.93655628245,0.0,1.0
2005-09-02,21.9,22.7,21.9,22.7,4200,16.0277139873284,16.6132012562719,16.0277139873284,16.6132012562719,5738.80966884734,0.0,1.0
2005-09-06,22.31,22.65,22.0,22.65,7200,16.3277762126619,16.5766083019629,16.1008998959463,16.5766083019629,9837.95943230976,0.0,1.0
2005-09-07,22.25,22.53,21.9,22.51,7700,16.2838646674912,16.4887852116214,16.0277139873284,16.4741480298978,10521.1510595534,0.0,1.0
2005-09-08,22.11,22.11,21.92,21.99,1400,16.181404395426,16.181404395426,16.042351169052,16.0935813050845,1912.93655628246,0.0,1.0
2005-09-09,22.0,22.0,21.99,21.99,1500,16.1008998959463,16.1008998959463,16.0935813050845,16.0935813050845,2049.5748817312,0.0,1.0
2005-09-12,22.02,22.05,21.81,21.97,3300,16.1155370776699,16.1374928502553,15.9618466695722,16.0789441233609,4509.06473980863,0.0,1.0
2005-09-13,21.67,22.02,21.6,21.74,5600,15.8593863975071,16.1155370776699,15.8081562614746,15.9106165335397,7651.74622512981,0.0,1.0
2005-09-14,20.77,21.85,20.0,21.85,12700,15.226328287962,16.0180680352416,14.6618471718459,16.0180680352416,17323.8744765897,0.035,1.0
2005-09-15,20.91,20.91,20.22,20.44,5500,15.3289612181649,15.3289612181649,14.8231274907362,14.9844078096265,7502.46532450734,0.0,1.0
2005-09-16,21.98,21.98,21.22,21.22,42000,16.1133700418586,16.1133700418586,15.5562198493285,15.5562198493285,57291.5533871472,0.0,1.0
2005-09-19,21.62,22.1,21.3,22.03,1800,15.8494567927654,16.2013411248897,15.6148672380159,16.1500246597882,2455.35228802059,0.0,1.0
2005-09-20,21.13,21.7,20.78,21.67,4900,15.4902415370552,15.9081041814528,15.2336592115479,15.886111410695,6684.01456183382,0.0,1.0
2005-09-21,21.0,21.32,20.83,20.95,7100,15.3949395304382,15.6295290851877,15.2703138294775,15.3582849125086,9685.00069163675,0.0,1.0
2005-09-22,21.0,21.52,20.72,20.86,12400,15.3949395304382,15.7761475569062,15.1896736700323,15.2923066002353,16914.6490952529,0.0,1.0
2005-09-23,21.01,21.15,20.99,20.99,1000,15.4022704540241,15.504903384227,15.3876086068523,15.3876086068523,1364.08460445588,0.0,1.0
2005-09-26,21.7,21.7,21.09,21.66,4600,15.9081041814528,15.9081041814528,15.4609178427115,15.8787804871091,6274.78918049706,0.0,1.0
2005-09-27,21.07,21.34,20.77,20.94,5500,15.4462559955396,15.6441909323596,15.226328287962,15.3509539889226,7502.46532450738,0.0,1.0
2005-09-28,21.05,21.05,20.89,20.9,3200,15.4315941483678,15.4315941483678,15.314299370993,15.321630294579,4365.07073425882,0.0,1.0
2005-09-29,21.25,21.25,21.16,21.169,1900,15.5782126200863,15.5782126200863,15.512234307813,15.5188321390403,2591.76074846617,0.0,1.0
2005-09-30,21.22,21.28,21.08,21.22,1500,15.5562198493285,15.600205390844,15.4535869191256,15.5562198493285,2046.12690668382,0.0,1.0
2005-10-03,21.3,21.35,20.81,21.25,2300,15.6148672380159,15.6515218559455,15.2556519823056,15.5782126200863,3137.39459024852,0.0,1.0
2005-10-04,21.01,21.44,20.82,21.3,1300,15.4022704540241,15.7175001682188,15.2629829058916,15.6148672380159,1773.30998579265,0.0,1.0
2005-10-05,20.28,21.0,20.01,20.78,6700,14.8671130322517,15.3949395304382,14.6691780954318,15.2336592115479,9139.36684985443,0.0,1.0
2005-10-06,19.84,20.18,19.82,20.01,7900,14.5445523944711,14.7938037963925,14.5298905472993,14.6691780954318,10776.2683752015,0.0,1.0
2005-10-07,20.05,20.05,19.9745,20.0,6000,14.6985017897755,14.6985017897755,14.6431533167018,14.6618471718459,8184.5076267353,0.0,1.0
2005-10-10,19.82,20.01,19.7601,20.0,9700,14.5298905472993,14.6691780954318,14.4859783150196,14.6618471718459,13231.620663222,0.0,1.0
2005-10-11,19.84,20.15,19.84,20.01,4200,14.5445523944711,14.7718110256347,14.5445523944711,14.6691780954318,5729.15533871472,0.0,1.0
2005-10-12,19.58,20.13,19.51,19.94,8300,14.3539483812371,14.7571491784629,14.3026319161357,14.6178616303304,11321.9022169838,0.0,1.0
2005-10-13,21.5,21.57,19.37,19.68,14000,15.7614857097343,15.8128021748358,14.1999989859327,14.4272576170964,19097.1844623824,0.0,1.0
2005-10-14,21.2,22.09,20.1,21.3,16600,15.5415580021566,16.1940102013038,14.7351564077051,15.6148672380159,22643.8044339677,0.0,1.0
2005-10-17,21.07,21.75,20.48,21.27,13500,15.4462559955396,15.9447587993824,15.0137315039702,15.5928744672581,18415.1421601545,0.0,1.0
2005-10-18,20.8,21.75,20.68,20.96,9700,15.2483210587197,15.9447587993824,15.1603499756886,15.3656158360945,13231.6206632221,0.0,1.0
2005-10-19,23.02,23.24,20.44,21.0,23500,16.8757860947946,17.0370664136849,14.9844078096265,15.3949395304382,32055.9882047133,0.0,1.0
2005-10-20,20.46,22.88,20.11,22.88,5400,14.9990696567983,16.7731531645917,14.742487331291,16.7731531645917,7366.05686406179,0.0,1.0
2005-10-21,20.74,21.14,20.2,20.56,5800,15.2043355172042,15.4975724606411,14.8084656435643,15.0723788926576,7911.69070584411,0.0,1.0
2005-10-24,22.71,22.71,20.7,20.7,7200,16.648527463631,16.648527463631,15.1750118228605,15.1750118228605,9821.40915208236,0.0,1.0
2005-10-25,21.14,22.5,20.55,22.49,4600,15.4975724606411,16.4945780683266,15.0650479690717,16.4872471447407,6274.78918049706,0.0,1.0
2005-10-26,20.66,21.23,20.5,20.5,4400,15.1456881285168,15.5635507729144,15.028393351142,15.028393351142,6001.97225960588,0.0,1.0
2005-10-27,20.05,20.9,20.05,20.9,4100,14.6985017897755,15.321630294579,14.6985017897755,15.321630294579,5592.74687826912,0.0,1.0
2005-10-28,21.83,21.83,20.25,20.25,4500,16.0034061880698,16.0034061880698,14.845120261494,14.845120261494,6138.38072005147,0.0,1.0
2005-10-31,22.78,22.96,22.0,22.0,15300,16.6998439287325,16.8318005532791,16.1280318890305,16.1280318890305,20870.494448175,0.0,1.0
2005-11-01,22.02,22.84,21.18,22.51,2500,16.1426937362023,16.743829470248,15.5268961549848,16.5019089919126,3410.21151113971,0.0,1.0
2005-11-02,22.74,22.74,20.55,21.21,16600,16.6705202343888,16.6705202343888,15.0650479690717,15.5488889257426,22643.8044339676,0.0,1.0
2005-11-03,22.63,23.6,22.07,23.05,13000,16.5898800749436,17.3009796627782,16.1793483541319,16.8977788655524,17733.0998579265,0.0,1.0
2005-11-04,22.8,22.8,22.6,22.6,600,16.7145057759043,16.7145057759043,16.5678873041859,16.5678873041859,818.45076267353,0.0,1.0
2005-11-07,22.65,23.0,22.65,22.85,5400,16.6045419221155,16.8611242476228,16.6045419221155,16.7511603938339,7366.05686406175,0.0,1.0
2005-11-08,22.9005,23.0,22.74,22.93,5200,16.7881815579428,16.8611242476228,16.6705202343888,16.8098077825213,7093.23994317061,0.0,1.0
2005-11-09,23.0,23.0,22.8,22.99,3100,16.8611242476228,16.8611242476228,16.7145057759043,16.8537933240369,4228.66227381323,0.0,1.0
2005-11-10,22.96,23.0,22.42,22.42,2300,16.8318005532791,16.8611242476228,16.4359306796392,16.4359306796392,3137.39459024853,0.0,1.0
2005-11-11,22.9,23.0,22.79,22.79,1900,16.7878150117635,16.8611242476228,16.7071748523184,16.7071748523184,2591.76074846618,0.0,1.0
2005-11-14,21.97,23.0,21.91,23.0,1100,16.1060391182727,16.8611242476228,16.0620535767572,16.8611242476228,1500.49306490147,0.0,1.0
2005-11-15,22.67,22.97,22.27,22.51,8100,16.6192037692873,16.839131476865,16.3259668258504,16.5019089919126,11049.0852960927,0.0,1.0
2005-11-16,21.36,22.6,20.75,22.6,6300,15.6588527795314,16.5678873041859,15.2116664407901,16.5678873041859,8593.73300807206,0.0,1.0
2005-11-17,22.76,23.0,21.5,21.5,16100,16.6851820815606,16.8611242476228,15.7614857097343,15.7614857097343,21961.7621317397,0.0,1.0
2005-11-18,23.0,23.0,22.21,23.0,4700,16.8611242476228,16.8611242476228,16.2819812843349,16.8611242476228,6411.19764094264,0.0,1.0
2005-11-21,22.91,22.99,22.6,22.6,3400,16.7951459353495,16.8537933240369,16.5678873041859,16.5678873041859,4637.88765514999,0.0,1.0
2005-11-22,23.0,23.0,22.7,22.75,3000,16.8611242476228,16.8611242476228,16.6411965400451,16.6778511579747,4092.25381336764,0.0,1.0
2005-11-23,23.15,23.15,22.99,23.0,38300,16.9710881014116,16.9710881014116,16.8537933240369,16.8611242476228,52244.4403506603,0.0,1.0
2005-11-25,23.0001,23.1,23.0,23.1,600,16.8611975568586,16.934433483482,16.8611242476228,16.934433483482,818.450762673531,0.0,1.0
2005-11-28,22.92,23.25,22.82,23.21,5200,16.8024768589354,17.0443973372708,16.7291676230762,17.0150736429272,7093.23994317059,0.0,1.0
2005-11-29,22.77,23.2,22.6,23.2,7300,16.6925130051465,17.0077427193412,16.5678873041859,17.0077427193412,9957.81761252797,0.0,1.0
2005-11-30,22.61,23.25,22.6,23.02,8100,16.5752182277718,17.0443973372708,16.5678873041859,16.8757860947946,11049.0852960926,0.0,1.0
2005-12-01,23.17,23.45,22.62,22.62,7100,16.9857499485835,17.1910158089893,16.5825491513577,16.5825491513577,9685.00069163675,0.0,1.0
2005-12-02,22.65,22.75,22.65,22.65,900,16.6045419221155,16.6778511579747,16.6045419221155,16.6045419221155,1227.67614401029,0.0,1.0
2005-12-05,22.6,22.81,22.6,22.81,3900,16.5678873041859,16.7218366994902,16.5678873041859,16.7218366994902,5319.92995737793,0.0,1.0
2005-12-06,22.6,23.0,22.6,22.63,6100,16.5678873041859,16.8611242476228,16.5678873041859,16.5898800749436,8320.91608718086,0.0,1.0
2005-12-07,22.61,22.76,22.6,22.76,5000,16.5752182277718,16.6851820815606,16.5678873041859,16.6851820815606,6820.4230222794,0.0,1.0
2005-12-08,22.69,22.7,22.42,22.65,4600,16.6338656164592,16.6411965400451,16.4359306796392,16.6045419221155,6274.78918049704,0.0,1.0
2005-12-09,22.6,22.72,22.6,22.6,1100,16.5678873041859,16.6558583872169,16.5678873041859,16.5678873041859,1500.49306490147,0.0,1.0
2005-12-12,21.77,22.83,21.6,22.83,9400,15.9594206465542,16.7364985466621,15.8347949455936,16.7364985466621,12822.3952818853,0.0,1.0
2005-12-13,21.94,22.4,21.6,21.8,18800,16.0840463475149,16.4212688324674,15.8347949455936,15.981413417312,25644.7905637707,0.0,1.0
2005-12-14,22.26,22.26,21.64,21.64,2500,16.3442941348152,16.3442941348152,15.8890622227044,15.8890622227044,3404.85796088674,0.035,1.0
2005-12-15,22.72,22.73,22.08,22.08,7200,16.6820468438006,16.6893892939959,16.2121300312992,16.2121300312992,9805.99092735381,0.0,1.0
2005-12-16,22.75,22.75,22.28,22.61,44200,16.7040741943866,16.7040741943866,16.3589790352059,16.6012798916519,60197.8887484776,0.0,1.0
2005-12-19,21.92,22.82,21.51,22.4,17300,16.0946508281738,16.7554713457539,15.7936103701651,16.4470884375499,23561.6170893363,0.0,1.0
2005-12-20,22.08,22.49,20.95,21.48,28300,16.2121300312992,16.5131704893079,15.3824331592263,15.7715830195791,38542.9921172378,0.0,1.0
2005-12-21,22.25,22.51,22.0,22.0,3300,16.3369516846199,16.5278553896986,16.1533904297365,16.1533904297365,4494.41250837049,0.0,1.0
2005-12-22,23.05,23.12,22.54,22.67,27400,16.9243477002466,16.975744851614,16.5498827402846,16.6453345928239,37317.2432513188,0.0,1.0
2005-12-23,22.85,23.07,22.6,22.86,2400,16.77749869634,16.9390326006373,16.5939374414566,16.7848411465353,3268.66364245126,0.0,1.0
2005-12-27,22.96,23.1,22.75,22.79,15600,16.8582656484886,16.9610599512233,16.7040741943866,16.7334439951679,21246.3136759333,0.0,1.0
2005-12-28,23.0,23.23,22.9,23.23,4100,16.88763544927,17.0565118037627,16.8142109473166,17.0565118037627,5583.96705585425,0.0,1.0
2005-12-29,22.8,23.0,22.8,22.9,7100,16.7407864453633,16.88763544927,16.7407864453633,16.8142109473166,9669.79660891833,0.0,1.0
2005-12-30,22.68,23.04,22.68,22.8,5500,16.6526770430193,16.9170052500513,16.6526770430193,16.7407864453633,7490.68751395081,0.0,1.0
2006-01-03,23.02,23.17,22.58,23.17,7800,16.9023203496606,17.0124571025907,16.5792525410659,17.0124571025907,10623.1568379667,0.0,1.0
2006-01-04,22.76,22.95,22.65,22.84,9100,16.7114166445819,16.8509231982933,16.6306496924333,16.7701562461446,12393.6829776278,0.0,1.0
2006-01-05,22.73,22.75,22.65,22.651,6100,16.6893892939959,16.7040741943866,16.6306496924333,16.6313839374528,8307.85342456366,0.0,1.0
2006-01-06,23.16,23.24,22.69,23.05,39700,17.0051146523953,17.063854253958,16.6600194932146,16.9243477002466,54069.1444188815,0.0,1.0
2006-01-09,23.3,23.5,23.24,23.25,3400,17.10790895513,17.2547579590367,17.063854253958,17.0711967041533,4630.60682680597,0.0,1.0
2006-01-10,23.9,23.9,23.22,23.27,12900,17.5484559668501,17.5484559668501,17.0491693535673,17.085881604544,17569.0670781756,0.0,1.0
2006-01-11,23.0,23.98,23.0,23.98,5100,16.88763544927,17.6071955684128,16.88763544927,17.6071955684128,6945.91024020894,0.0,1.0
2006-01-12,23.38,23.75,23.3,23.31,2100,17.1666485566927,17.4383192139201,17.10790895513,17.1152514053254,2860.08068714486,0.0,1.0
2006-01-13,23.75,23.75,23.68,23.75,1300,17.4383192139201,17.4383192139201,17.3869220625527,17.4383192139201,1770.5261396611,0.0,1.0
2006-01-17,23.13,23.58,23.0,23.5,4000,16.9830873018093,17.3134975605994,16.88763544927,17.2547579590367,5447.77273741879,0.0,1.0
2006-01-18,23.38,23.4299,23.14,23.14,800,17.1666485566927,17.2032873831674,16.9904297520047,16.9904297520047,1089.55454748376,0.0,1.0
2006-01-19,23.74,23.77,23.05,23.5,8200,17.4309767637247,17.4530041143108,16.9243477002466,17.2547579590367,11167.9341117085,0.0,1.0
2006-01-20,23.5,24.0,23.5,24.0,10400,17.2547579590367,17.6218804688035,17.2547579590367,17.6218804688035,14164.2091172889,0.0,1.0
2006-01-23,23.24,23.95,23.17,23.29,5600,17.063854253958,17.5851682178268,17.0124571025907,17.1005665049347,7626.8818323863,0.0,1.0
2006-01-24,23.95,24.0,23.24,23.25,2900,17.5851682178268,17.6218804688035,17.063854253958,17.0711967041533,3949.63523462861,0.0,1.0
2006-01-25,23.75,24.0,23.43,23.77,3000,17.4383192139201,17.6218804688035,17.2033608076694,17.4530041143108,4085.82955306408,0.0,1.0
2006-01-26,24.24,24.24,23.0,23.67,9300,17.7980992734915,17.7980992734915,16.88763544927,17.3795796123574,12666.0716144987,0.0,1.0
2006-01-27,24.29,24.4,24.01,24.01,10200,17.8348115244682,17.9155784766168,17.6292229189988,17.6292229189988,13891.8204804179,0.0,1.0
2006-01-30,23.51,24.56,23.0,24.56,18900,17.2621004092321,18.0330576797422,16.88763544927,18.0330576797422,25740.7261843037,0.0,1.0
2006-01-31,24.3,24.35,22.87,23.3,13400,17.8421539746635,17.8788662256402,16.7921835967306,17.10790895513,18250.0386703529,0.0,1.0
2006-02-01,25.14,25.15,24.69,24.7,209100,18.4589197910716,18.4662622412669,18.1285095322816,18.1358519824769,284782.319848567,0.0,1.0
2006-02-02,25.03,25.03,24.79,25.0,44500,18.3781528389229,18.3781528389229,18.2019340342349,18.3561254883369,60606.4717037841,0.0,1.0
2006-02-03,25.26,25.26,24.85,24.85,21000,18.5470291934156,18.5470291934156,18.2459887354069,18.2459887354069,28600.8068714487,0.0,1.0
2006-02-06,25.3,25.3,24.91,25.07,1800,18.576398994197,18.576398994197,18.2900434365789,18.4075226397043,2451.49773183845,0.0,1.0
2006-02-07,25.0,25.31,24.97,25.31,7100,18.3561254883369,18.5837414443923,18.3340981377509,18.5837414443923,9669.79660891836,0.0,1.0
2006-02-08,25.25,25.3,25.01,25.099,10500,18.5396867432203,18.576398994197,18.3634679385323,18.4288157452707,14300.4034357243,0.0,1.0
2006-02-09,25.1,25.5,25.1,25.1,10100,18.4295499902903,18.7232479981037,18.4295499902903,18.4295499902903,13755.6261619824,0.0,1.0
2006-02-10,25.65,25.7,25.1,25.101,7000,18.8333847510337,18.8700970020104,18.4295499902903,18.4302842353098,9533.60229048287,0.0,1.0
2006-02-13,25.48,25.52,25.38,25.38,17000,18.708563097713,18.7379328984943,18.6351385957597,18.6351385957597,23153.0341340298,0.0,1.0
2006-02-14,26.14,26.14,25.11,25.73,21500,19.1931648106051,19.1931648106051,18.4368924404856,18.8921243525964,29281.778463626,0.0,1.0
2006-02-15,26.25,26.32,25.85,25.92,119700,19.2739317627538,19.3253289141211,18.9802337549404,19.0316309063077,163024.599167257,0.0,1.0
2006-02-16,26.57,26.75,25.98,26.25,4800,19.5088901690045,19.6410542725205,19.0756856074797,19.2739317627538,6537.32728490254,0.0,1.0
2006-02-17,26.9,26.9,26.28,26.78,9500,19.7511910254505,19.7511910254505,19.2959591133398,19.6630816231065,12938.4602513696,0.0,1.0
2006-02-21,26.08,26.9,26.0,26.9,3700,19.1491101094331,19.7511910254505,19.0903705078704,19.7511910254505,5039.18978211237,0.0,1.0
2006-02-22,26.81,26.82,25.77,25.98,5900,19.6851089736925,19.6924514238879,18.9214941533777,19.0756856074797,8035.46478769272,0.0,1.0
2006-02-23,26.59,26.75,26.35,26.5,3500,19.5235750693952,19.6410542725205,19.3473562647071,19.4574930176371,4766.80114524143,0.0,1.0
2006-02-24,26.12,26.12,25.5,25.94,27200,19.1784799102144,19.1784799102144,18.7232479981037,19.0463158066984,37044.8546144478,0.0,1.0
2006-02-27,26.75,26.95,26.152,26.71,4400,19.6410542725205,19.7879032764272,19.2019757508395,19.6116844717392,5992.55001116067,0.0,1.0
2006-02-28,26.69,26.72,26.4,26.49,3000,19.5969995713485,19.6190269219345,19.3840685156838,19.4501505674418,4085.82955306409,0.0,1.0
2006-03-01,26.64,26.81,26.25,26.59,2900,19.5602873203718,19.6851089736925,19.2739317627538,19.5235750693952,3949.63523462863,0.0,1.0
2006-03-02,25.76,26.96,25.74,26.41,7200,18.9141517031824,19.7952457266225,18.8994668027917,19.3914109658791,9805.9909273538,0.0,1.0
2006-03-03,26.21,26.4,25.75,25.75,17700,19.2445619619724,19.3840685156838,18.906809252987,18.906809252987,24106.3943630782,0.0,1.0
2006-03-06,26.05,26.34,25.9,26.04,6500,19.1270827588471,19.3400138145118,19.0169460059171,19.1197403086517,8852.63069830552,0.0,1.0
2006-03-07,25.98,26.06,25.89,25.89,20100,19.0756856074797,19.1344252090424,19.0096035557217,19.0096035557217,27375.0580055294,0.0,1.0
2006-03-08,26.89,26.93,25.98,25.98,6500,19.7438485752552,19.7732183760365,19.0756856074797,19.0756856074797,8852.63069830553,0.0,1.0
2006-03-09,26.33,27.0,26.33,26.93,3700,19.3326713643165,19.8246155274039,19.3326713643165,19.7732183760365,5039.18978211236,0.0,1.0
2006-03-10,27.0,27.0,25.95,26.18,11800,19.8246155274039,19.8246155274039,19.0536582568937,19.2225346113864,16070.9295753854,0.0,1.0
2006-03-13,26.6,27.0,26.0,26.88,12400,19.5639585454695,19.8581534108149,19.1226662474514,19.7698949512113,16859.5736508746,0.045,1.0
2006-03-14,26.1,26.22,25.854,26.17,3900,19.1962149637877,19.2844734233914,19.0152851216003,19.2476990652232,5302.60784180734,0.0,1.0
2006-03-15,26.47,26.47,25.9616,26.33,6800,19.4683452142322,19.4683452142322,19.0944235403782,19.3653770113613,9245.57264725382,0.0,1.0
2006-03-16,26.43,26.5,26.05,26.5,2000,19.4389257276977,19.4904098291331,19.1594406056196,19.4904098291331,2719.28607272171,0.0,1.0
2006-03-17,26.03,26.64,26.01,26.5,50100,19.1447308623523,19.593378032004,19.130021119085,19.4904098291331,68118.1161216787,0.0,1.0
2006-03-20,26.99,26.99,25.98,26.21,10300,19.8507985391813,19.8507985391813,19.1079565041841,19.2771185517577,14004.3232745168,0.0,1.0
2006-03-21,26.13,26.79,26.1,26.77,7100,19.2182795786886,19.7037011065086,19.1962149637877,19.6889913632413,9653.46555816208,0.0,1.0
2006-03-22,26.73,26.75,26.09,26.09,2800,19.6595718767068,19.674281619974,19.1888600921541,19.1888600921541,3807.00050181038,0.0,1.0
2006-03-23,26.86,27.0,26.31,26.31,33300,19.755185207944,19.8581534108149,19.3506672680941,19.3506672680941,45276.1131108164,0.0,1.0
2006-03-24,26.35,27.0,25.88,27.0,5900,19.3800867546286,19.8581534108149,19.0344077878478,19.8581534108149,8021.89391452904,0.0,1.0
2006-03-27,26.72,26.85,25.59,26.18,36300,19.6522170050731,19.7478303363104,18.8211165104724,19.2550539368568,49355.042219899,0.0,1.0
2006-03-28,27.0,27.0,26.72,26.785,48100,19.8581534108149,19.8581534108149,19.6522170050731,19.7000236706918,65398.830048957,0.0,1.0
2006-03-29,26.98,26.99,26.59,26.75,5600,19.8434436675476,19.8507985391813,19.5566036738359,19.674281619974,7614.00100362079,0.0,1.0
2006-03-30,27.4,27.4,26.86,26.98,4600,20.1523482761603,20.1523482761603,19.755185207944,19.8434436675476,6254.35796725993,0.0,1.0
2006-03-31,27.39,27.6,27.07,27.49,4000,20.1449934045267,20.299445708833,19.9096375122504,20.218542120863,5438.5721454434,0.0,1.0
2006-04-03,27.6,27.97,27.6,27.6,2100,20.299445708833,20.5715759592775,20.299445708833,20.299445708833,2855.25037635779,0.0,1.0
2006-04-04,28.419,28.75,27.67,27.99,8300,20.9018096956277,21.1452559467011,20.3509298102685,20.5862857025448,11285.0372017951,0.0,1.0
2006-04-05,28.49,28.75,27.75,28.75,6500,20.9540292842265,21.1452559467011,20.4097687833375,21.1452559467011,8837.67973634556,0.0,1.0
2006-04-06,28.49,29.05,27.87,28.65,8400,20.9540292842265,21.3659020957101,20.4980272429412,21.0717072303647,11421.0015054312,0.0,1.0
2006-04-07,26.66,28.75,26.48,28.75,11300,19.6080877752713,21.1452559467011,19.4757000858659,21.1452559467011,15363.9663108776,0.0,1.0
2006-04-10,26.892,26.96,26.55,26.66,18300,19.7787207971716,19.8287339242804,19.5271841873013,19.6080877752713,24881.4675654037,0.0,1.0
2006-04-11,26.49,27.28,26.25,27.28,6600,19.4830549574995,20.0640898165567,19.3065380382923,20.0640898165567,8973.64403998163,0.0,1.0
2006-04-12,25.87,26.99,25.87,26.41,3600,19.0270529162141,19.8507985391813,19.0270529162141,19.4242159844304,4894.71493089908,0.0,1.0
2006-04-13,26.1,26.35,25.65,25.84,5600,19.1962149637877,19.3800867546286,18.8652457402742,19.0049883013132,7614.00100362079,0.0,1.0
2006-04-17,26.0,26.44,25.77,26.25,26500,19.1226662474514,19.4462805993313,18.9535041998778,19.3065380382923,36030.5404635626,0.0,1.0
2006-04-18,27.0,27.0,26.15,26.25,8500,19.8581534108149,19.8581534108149,19.2329893219559,19.3065380382923,11556.9658090672,0.0,1.0
2006-04-19,27.03,27.35,26.49,27.0,53100,19.8802180257158,20.1155739179921,19.4830549574995,19.8581534108149,72197.0452307613,0.0,1.0
2006-04-20,26.99,27.1,26.56,26.74,4000,19.8507985391813,19.9317021271513,19.534539058935,19.6669267483404,5438.5721454434,0.0,1.0
2006-04-21,26.38,27.0,26.23,27.0,35000,19.4021513695295,19.8581534108149,19.291828295025,19.8581534108149,47587.5062726299,0.0,1.0
2006-04-24,26.15,26.56,26.1,26.56,29300,19.2329893219559,19.534539058935,19.1962149637877,19.534539058935,39837.540965373,0.0,1.0
2006-04-25,26.09,26.12,26.0,26.02,9600,19.1888600921541,19.210924707055,19.1226662474514,19.1373759907187,13052.5731490642,0.0,1.0
2006-04-26,26.16,26.409,25.99,25.99,11500,19.2403441935896,19.4234804972671,19.1153113758178,19.1153113758178,15635.8949181498,0.0,1.0
2006-04-27,25.65,26.05,25.65,25.9,11900,18.8652457402742,19.1594406056196,18.8652457402742,19.049117531115,16179.7521326941,0.0,1.0
2006-04-28,25.87,25.87,25.65,25.75,6500,19.0270529162141,19.0270529162141,18.8652457402742,18.9387944566105,8837.67973634556,0.0,1.0
2006-05-01,24.88,25.96,24.88,25.96,14500,18.2989206244843,19.0932467609169,18.2989206244843,19.0932467609169,19714.8240272323,0.0,1.0
2006-05-02,25.65,25.65,24.96,25.12,10100,18.8652457402742,18.8652457402742,18.3577595975533,18.4754375436915,13732.3946672446,0.0,1.0
2006-05-03,26.15,26.15,25.54,25.54,16700,19.2329893219559,19.2329893219559,18.7843421523042,18.7843421523042,22706.0387072263,0.0,1.0
2006-05-04,26.0,26.14,25.83,25.99,12800,19.1226662474514,19.2256344503223,18.9976334296796,19.1153113758178,17403.4308654189,0.0,1.0
2006-05-05,26.5,26.5,26.04,26.14,22600,19.4904098291331,19.4904098291331,19.1520857339859,19.2256344503223,30727.9326217553,0.0,1.0
2006-05-08,26.73,27.37,26.4,26.4,37200,19.6595718767068,20.1302836612594,19.4168611127968,19.4168611127968,50578.7209526236,0.0,1.0
2006-05-09,27.05,27.47,26.4,26.53,8000,19.8949277689831,20.2038323775958,19.4168611127968,19.5124744440341,10877.1442908868,0.0,1.0
2006-05-10,26.9,27.09,26.49,26.5,6500,19.7846046944786,19.9243472555176,19.4830549574995,19.4904098291331,8837.67973634552,0.0,1.0
2006-05-11,25.89,27.0,25.55,26.74,55900,19.0417626594814,19.8581534108149,18.7916970239378,19.6669267483404,76004.0457325717,0.0,1.0
2006-05-12,25.5,26.05,25.5,25.75,10900,18.7549226657696,19.1594406056196,18.7549226657696,18.9387944566105,14820.1090963333,0.0,1.0
2006-05-15,25.44,25.72,25.385,25.385,15600,18.7107934359678,18.9167298417096,18.6703416419828,18.6703416419828,21210.4313672293,0.0,1.0
2006-05-16,25.35,25.56,25.35,25.39,2500,18.6445995912651,18.7990518955714,18.6445995912651,18.6740190777996,3399.10759090213,0.0,1.0
2006-05-17,25.12,25.69,25.06,25.25,7800,18.4754375436915,18.8946652268087,18.4313083138897,18.5710508749288,10605.2156836146,0.0,1.0
2006-05-18,25.24,25.68,25.2,25.41,13400,18.5636960032951,18.8873103551751,18.5342765167606,18.6887288210669,18219.2166872354,0.0,1.0
2006-05-19,25.49,25.57,25.2,25.2,4200,18.747567794136,18.8064067672051,18.5342765167606,18.5342765167606,5710.50075271558,0.0,1.0
2006-05-22,25.71,25.98,25.05,25.27,12500,18.909374970076,19.1079565041841,18.4239534422561,18.585760618196,16995.5379545106,0.0,1.0
2006-05-23,25.69,26.0,25.5,25.6,8700,18.8946652268087,19.1226662474514,18.7549226657696,18.828471382106,11828.8944163394,0.0,1.0
2006-05-24,25.84,26.0,25.5,25.5,11900,19.0049883013132,19.1226662474514,18.7549226657696,18.7549226657696,16179.7521326942,0.0,1.0
2006-05-25,26.08,26.13,25.76,26.0,6200,19.1815052205205,19.2182795786886,18.9461493282442,19.1226662474514,8429.78682543727,0.0,1.0
2006-05-26,26.45,26.55,26.05,26.3,10100,19.453635470965,19.5271841873013,19.1594406056196,19.3433123964604,13732.3946672446,0.0,1.0
2006-05-30,26.0,26.64,25.7,26.09,15500,19.1226662474514,19.593378032004,18.9020200984423,19.1888600921541,21074.4670635932,0.0,1.0
2006-05-31,25.84,25.84,25.45,25.45,7300,19.0049883013132,19.0049883013132,18.7181483076015,18.7181483076015,9925.39416543424,0.0,1.0
2006-06-01,26.95,27.0,26.07,26.07,9100,19.8213790526467,19.8581534108149,19.1741503488868,19.1741503488868,12372.7516308838,0.0,1.0
2006-06-02,26.76,27.0,26.75,27.0,5400,19.6816364916077,19.8581534108149,19.674281619974,19.8581534108149,7342.07239634859,0.0,1.0
2006-06-05,25.75,26.62,25.36,26.51,25800,18.9387944566105,19.5786682887368,18.6519544628987,19.4977647007668,35078.79033811,0.0,1.0
2006-06-06,25.75,26.82,25.51,25.57,21300,18.9387944566105,19.7257657214095,18.7622775374033,18.8064067672051,28960.3966744862,0.0,1.0
2006-06-07,25.51,25.89,25.42,25.88,12000,18.7622775374033,19.0417626594814,18.6960836927006,19.0344077878478,16315.7164363302,0.0,1.0
2006-06-08,25.05,25.32,25.01,25.16,33200,18.4239534422561,18.6225349763642,18.3945339557215,18.504857030226,45140.1488071802,0.0,1.0
2006-06-09,25.21,25.66,25.0,25.66,30500,18.5416313883942,18.8726006119078,18.3871790840879,18.8726006119078,41469.112609006,0.0,1.0
2006-06-12,25.2,25.34,25.0,25.0,4000,18.5342765167606,18.6372447196315,18.3871790840879,18.3871790840879,5438.5721454434,0.0,1.0
2006-06-13,25.36,25.562,25.21,25.21,5900,18.6850513852501,18.8338834191547,18.5745325481922,18.5745325481922,8007.68469484181,0.045,1.0
2006-06-14,25.05,25.16,25.0,25.01,7700,18.4566457886638,18.5376929358396,18.4198061763112,18.4271740987817,10450.7071441156,0.0,1.0
2006-06-15,25.79,26.0,25.18,25.18,8000,19.0018720514827,19.1565984233637,18.5524287807807,18.5524287807807,10857.8775523279,0.0,1.0
2006-06-16,25.15,25.67,25.15,25.67,94800,18.5303250133691,18.9134569818364,18.5303250133691,18.9134569818364,128665.848995085,0.0,1.0
2006-06-19,25.21,25.52,25.2,25.33,8100,18.5745325481922,18.8029381447785,18.5671646257217,18.6629476178385,10993.601021732,0.0,1.0
2006-06-20,25.43,25.82,25.2,25.2,14500,18.7366268425438,19.0239758188942,18.5671646257217,18.5671646257217,19679.9030635943,0.0,1.0
2006-06-21,25.64,25.72,25.44,25.52,4500,18.8913532144248,18.950296594189,18.7439947650143,18.8029381447785,6107.55612318443,0.0,1.0
2006-06-22,25.86,25.86,25.45,25.54,10200,19.0534475087763,19.0534475087763,18.7513626874848,18.8176739897195,13843.7938792181,0.0,1.0
2006-06-23,25.27,25.68,25.18,25.68,2900,18.6187400830154,18.9208249043069,18.5524287807807,18.9208249043069,3935.98061271885,0.0,1.0
2006-06-26,26.9,26.9,25.55,25.55,9700,19.8197114457109,19.8197114457109,18.8250419121901,18.8250419121901,13165.1765321975,0.0,1.0
2006-06-27,26.1,26.95,26.1,26.9,8000,19.2302776480689,19.8565510580635,19.2302776480689,19.8197114457109,10857.8775523279,0.0,1.0
2006-06-28,26.13,26.33,25.73,26.28,3400,19.2523814154805,19.399739864891,18.9576645166595,19.3629002525384,4614.59795973935,0.0,1.0
2006-06-29,26.82,26.95,25.82,25.82,21400,19.7607680659467,19.8565510580635,19.0239758188942,19.0239758188942,29044.822452477,0.0,1.0
2006-06-30,25.45,26.95,25.45,26.95,88400,18.7513626874848,19.8565510580635,18.7513626874848,19.8565510580635,119979.546953223,0.0,1.0
2006-07-03,25.65,25.71,25.04,25.23,11500,18.8987211368953,18.9429286717185,18.4492778661933,18.5892683931333,15608.1989814713,0.0,1.0
2006-07-05,25.54,26.48,25.11,25.5,30700,18.8176739897195,19.5102587019488,18.500853323487,18.7882022998374,41667.1051070583,0.0,1.0
2006-07-06,25.77,25.77,25.44,25.44,16400,18.9871362065416,18.9871362065416,18.7439947650143,18.7439947650143,22258.6489822722,0.0,1.0
2006-07-07,25.46,25.9,25.46,25.54,17500,18.7587306099554,19.0829191986584,18.7587306099554,18.8176739897195,23751.6071457172,0.0,1.0
2006-07-10,25.92,26.14,25.49,25.49,7500,19.0976550435995,19.259749337951,18.7808343773669,18.7808343773669,10179.2602053074,0.0,1.0
2006-07-11,26.8,26.9,25.68,25.77,19600,19.7460322210056,19.8197114457109,18.9208249043069,18.9871362065416,26601.8000032033,0.0,1.0
2006-07-12,25.6,26.9,25.5,26.69,10900,18.8618815245427,19.8197114457109,18.7882022998374,19.6649850738299,14793.8581650467,0.0,1.0
2006-07-13,25.5,26.0,25.39,26.0,22900,18.7882022998374,19.1565984233637,18.7071551526617,19.1565984233637,31080.6744935386,0.0,1.0
2006-07-14,25.87,25.98,25.5,25.5,12100,19.0608154312469,19.1418625784226,18.7882022998374,18.7882022998374,16422.5397978959,0.0,1.0
2006-07-17,25.52,26.49,25.31,26.11,4000,18.8029381447785,19.5176266244194,18.6482117728975,19.2376455705394,5428.93877616394,0.0,1.0
2006-07-18,26.79,26.79,25.7,25.72,13000,19.7386642985351,19.7386642985351,18.9355607492479,18.950296594189,17644.0510225328,0.0,1.0
2006-07-19,26.91,26.91,26.5216,26.9,30700,19.8270793681814,19.8270793681814,19.5409092594262,19.8197114457109,41667.1051070582,0.0,1.0
2006-07-20,26.71,26.95,26.7,26.95,20400,19.6797209187709,19.8565510580635,19.6723529963004,19.8565510580635,27687.5877584361,0.0,1.0
2006-07-21,26.46,26.8,26.21,26.7,7600,19.4955228570078,19.7460322210056,19.3113247952447,19.6723529963004,10314.9836747115,0.0,1.0
2006-07-24,26.9,26.94,26.6,26.75,9800,19.8197114457109,19.849183135593,19.5986737715951,19.709192608653,13300.9000016016,0.0,1.0
2006-07-25,27.0,27.0,26.75,26.82,19900,19.8933906704161,19.8933906704161,19.709192608653,19.7607680659467,27008.9704114156,0.0,1.0
2006-07-26,27.12,27.25,26.75,26.75,16000,19.9818057400624,20.0775887321792,19.709192608653,19.709192608653,21715.7551046558,0.0,1.0
2006-07-27,26.53,27.36,26.22,27.25,14000,19.5470983143015,20.158635879355,19.3186927177152,20.0775887321792,19001.2857165738,0.0,1.0
2006-07-28,27.56,27.56,26.5,26.7,13700,20.3059943287655,20.3059943287655,19.5249945468899,19.6723529963004,18594.1153083615,0.0,1.0
2006-07-31,28.0,28.01,27.46,27.75,10200,20.6301829174686,20.6375508399391,20.2323151040602,20.4459848557055,13843.793879218,0.0,1.0
2006-08-01,28.0,28.0,27.16,27.7,9600,20.6301829174686,20.6301829174686,20.0112774299445,20.4091452433528,13029.4530627934,0.0,1.0
2006-08-02,27.74,28.0,27.08,28.0,4800,20.4386169332349,20.6301829174686,19.9523340501803,20.6301829174686,6514.72653139674,0.0,1.0
2006-08-03,28.06,28.06,27.33,27.64,5400,20.6743904522917,20.6743904522917,20.1365321119434,20.3649377085297,7329.06734782132,0.0,1.0
2006-08-04,27.52,29.0,27.41,28.08,7100,20.2765226388834,21.366975164521,20.1954754917076,20.6891262972328,9636.36632769099,0.0,1.0
2006-08-07,26.7,27.52,26.58,27.37,11000,19.6723529963004,20.2765226388834,19.5839379266541,20.1660038018255,14929.5816344508,0.0,1.0
2006-08-08,26.99,28.05,26.85,27.16,38100,19.8860227479456,20.6670225298212,19.7828718333583,20.0112774299445,51710.6418429615,0.0,1.0
2006-08-09,26.11,27.39,26.0,27.39,11600,19.2376455705394,20.1807396467666,19.1565984233637,20.1807396467666,15743.9224508755,0.0,1.0
2006-08-10,27.1,27.33,25.66,25.85,8700,19.9670698951214,20.1365321119434,18.9060890593658,19.0460795863058,11807.9418381565,0.0,1.0
2006-08-11,27.95,28.25,27.05,27.05,17100,20.5933433051159,20.8143809792317,19.9302302827687,19.9302302827687,23208.7132681009,0.0,1.0
2006-08-14,28.01,28.29,28.0,28.29,11200,20.6375508399391,20.8438526691138,20.6301829174686,20.8438526691138,15201.028573259,0.0,1.0
2006-08-15,28.29,28.38,28.05,28.3,8300,20.8438526691138,20.9101639713485,20.6670225298212,20.8512205915843,11265.0479605402,0.0,1.0
2006-08-16,28.65,28.65,28.3,28.35,13000,21.1090978780527,21.1090978780527,20.8512205915843,20.8880602039369,17644.0510225328,0.0,1.0
2006-08-17,29.0,29.3,28.4,28.46,32200,21.366975164521,21.5880128386368,20.9248998162895,20.9691073511127,43702.9571481197,0.0,1.0
2006-08-18,29.14,29.25,28.88,29.15,9300,21.4701260791084,21.5511732262841,21.2785600948747,21.4774940015789,12622.2826545811,0.0,1.0
2006-08-21,29.08,29.27,28.87,29.0,8700,21.4259185442852,21.5659090712252,21.2711921724042,21.366975164521,11807.9418381566,0.0,1.0
2006-08-22,29.1,29.5,28.82,28.82,3800,21.4406543892263,21.7353712880472,21.2343525600516,21.2343525600516,5157.49183735573,0.0,1.0
2006-08-23,29.0,29.29,28.52,29.29,7300,21.366975164521,21.5806449161662,21.0133148859358,21.5806449161662,9907.8132664992,0.0,1.0
2006-08-24,29.05,29.09,28.74,28.83,23400,21.4038147768736,21.4332864667557,21.1754091802874,21.2417204825221,31759.2918405591,0.0,1.0
2006-08-25,29.12,29.55,28.28,29.0,52900,21.4553902341673,21.7722109003999,20.8364847466433,21.366975164521,71797.7153147681,0.0,1.0
2006-08-28,29.2,29.2,29.0,29.0,2200,21.5143336139315,21.5143336139315,21.366975164521,21.366975164521,2985.91632689017,0.0,1.0
2006-08-29,29.95,29.95,29.04,29.04,13300,22.0669277992208,22.0669277992208,21.3964468544031,21.3964468544031,18051.2214307451,0.0,1.0
2006-08-30,30.08,30.42,28.3,29.5,28800,22.1627107913377,22.4132201553355,20.8512205915843,21.7353712880472,39088.3591883803,0.0,1.0
2006-08-31,29.49,30.15,29.48,30.03,76400,21.7280033655767,22.2142862486313,21.7206354431062,22.125871178985,103692.730624731,0.0,1.0
2006-09-01,29.71,29.71,29.37,29.5,9800,21.8900976599283,21.8900976599283,21.6395882959304,21.7353712880472,13300.9000016016,0.0,1.0
2006-09-05,30.38,30.43,30.0,30.0,20100,22.3837484654534,22.420588077806,22.1037674115735,22.1037674115735,27280.4173502238,0.0,1.0
2006-09-06,30.0,30.41,29.8301,30.08,30600,22.1037674115735,22.405852232865,21.9785864087993,22.1627107913377,41531.3816376541,0.0,1.0
2006-09-07,29.98,30.0,29.06,29.74,29100,22.0890315666324,22.1037674115735,21.4111826993442,21.9122014273398,39495.5295965927,0.0,1.0
2006-09-08,29.82,30.16,29.55,30.0,6700,21.971144807104,22.2216541711019,21.7722109003999,22.1037674115735,9093.47245007461,0.0,1.0
2006-09-11,29.97,30.2,29.53,29.55,24600,22.0816636441619,22.251125860984,21.7574750554588,21.7722109003999,33387.9734734082,0.0,1.0
2006-09-12,31.0,31.0,29.75,30.14,15500,22.8405596586259,22.8405596586259,21.9195693498104,22.2069183261608,21037.1377576353,0.0,1.0
2006-09-13,30.9,31.29,30.66,31.0,9600,22.800036085038,23.0878035307715,22.6229484261251,22.8738226095851,13010.5057243599,0.045,1.0
2006-09-14,30.9,31.0,30.72,30.72,5000,22.800036085038,22.8738226095851,22.6672203408533,22.6672203408533,6776.3050647708,0.0,1.0
2006-09-15,30.39,31.05,30.27,31.05,61300,22.4237248098481,22.9107158718586,22.3351809803916,22.9107158718586,83077.5000940898,0.0,1.0
2006-09-18,30.13,31.09,30.0,30.62,10000,22.2318798460258,22.9402304816774,22.1359573641146,22.5934338163063,13552.6101295416,0.0,1.0
2006-09-19,30.0,30.28,29.1,30.2,18400,22.1359573641146,22.3425596328463,21.4718786431912,22.2835304132087,24936.8026383565,0.0,1.0
2006-09-20,31.29,31.58,30.25,30.25,12900,23.0878035307715,23.301784451958,22.3204236754822,22.3204236754822,17482.8670671087,0.0,1.0
2006-09-21,30.1,31.68,29.98,31.58,16000,22.2097438886616,23.375570976505,22.1212000592052,23.301784451958,21684.1762072666,0.0,1.0
2006-09-22,29.2,30.42,29.18,30.0,10700,21.5456651677382,22.4458607672122,21.5309078628288,22.1359573641146,14501.2928386095,0.0,1.0
2006-09-25,30.38,30.43,29.37,29.38,8500,22.4163461573934,22.4532394196669,21.6711022594682,21.6784809119229,11519.7186101103,0.0,1.0
2006-09-26,30.7,30.8,30.1923,30.46,9800,22.6524630359439,22.726249560491,22.2778488508186,22.475375377031,13281.5579269508,0.0,1.0
2006-09-27,30.81,31.12,30.14,30.45,20700,22.7336282129457,22.9623664390415,22.2392584984805,22.4679967245763,28053.9029681511,0.0,1.0
2006-09-28,31.17,31.53,31.0699,31.08,15600,22.9992597013151,23.2648911896844,22.9253993902435,22.9328518292227,21142.0718020848,0.0,1.0
2006-09-29,30.86,31.41,30.84,31.04,18600,22.7705214752192,23.176347360228,22.7557641703098,22.9033372194039,25207.8548409474,0.0,1.0
2006-10-02,29.54,30.95,29.54,30.9,11000,21.7965393511982,22.8369293473116,21.7965393511982,22.800036085038,14907.8711424957,0.0,1.0
2006-10-03,29.61,30.0,29.5,29.57,4900,21.8481899183811,22.1359573641146,21.7670247413794,21.8186753085623,6640.77896347538,0.0,1.0
2006-10-04,30.51,30.51,29.4001,29.4001,9300,22.5122686393045,22.5122686393045,21.6933120033568,21.6933120033568,12603.9274204737,0.0,1.0
2006-10-05,31.36,31.42,30.36,30.41,7300,23.1394540979545,23.1837260126827,22.401588852484,22.4384821147575,9893.40539456534,0.0,1.0
2006-10-06,31.11,31.95,30.55,31.13,9300,22.9549877865868,23.574794592782,22.5417832491234,22.9697450914962,12603.9274204737,0.0,1.0
2006-10-09,31.0,31.1001,30.67,31.1001,2600,22.8738226095851,22.9476829206567,22.6303270785798,22.9476829206567,3523.67863368081,0.0,1.0
2006-10-10,31.51,31.58,30.75,30.75,5500,23.250133884775,23.301784451958,22.6893562982175,22.6893562982175,7453.93557124788,0.0,1.0
2006-10-11,30.6,31.51,30.6,31.51,8400,22.5786765113969,23.250133884775,22.5786765113969,23.250133884775,11384.1925088149,0.0,1.0
2006-10-12,32.16,32.24,30.62,30.62,13500,23.7297462943308,23.7887755139685,22.5934338163063,22.5934338163063,18296.0236748812,0.0,1.0
2006-10-13,32.44,32.5,31.3,32.24,16400,23.9363485630626,23.9806204777908,23.0951821832262,23.7887755139685,22226.2806124482,0.0,1.0
2006-10-16,32.85,32.9,32.277,32.44,11100,24.2388733137055,24.275766575979,23.8160765280509,23.9363485630626,15043.3972437911,0.0,1.0
2006-10-17,32.88,32.9,32.4,32.78,9400,24.2610092710696,24.275766575979,23.9068339532438,24.1872227465225,12739.4535217691,0.0,1.0
2006-10-18,33.17,33.17,32.73,32.73,9200,24.474990192256,24.474990192256,24.150329484249,24.150329484249,12468.4013191783,0.0,1.0
2006-10-19,33.64,33.7,32.96,33.45,15600,24.8217868576272,24.8660587723554,24.3200384907072,24.6815924609878,21142.0718020848,0.0,1.0
2006-10-20,33.36,33.86,33.16,33.86,8600,24.6151845888954,24.9841172116307,24.4676115398013,24.9841172116307,11655.2447114058,0.0,1.0
2006-10-23,33.61,33.78,32.51,33.23,10200,24.799650900263,24.925087991993,23.9879991302455,24.5192621069843,13823.6623321324,0.0,1.0
2006-10-24,33.41,33.41,32.78,33.02,5600,24.652077851169,24.652077851169,24.1872227465225,24.3643104054355,7589.46167254327,0.0,1.0
2006-10-25,32.78,33.6,32.67,33.6,5700,24.1872227465225,24.7922722478083,24.1060575695208,24.7922722478083,7724.98777383872,0.0,1.0
2006-10-26,33.47,33.62,32.38,32.38,11600,24.6963497658972,24.8070295527178,23.8920766483344,23.8920766483344,15721.0277502682,0.0,1.0
2006-10-27,33.35,33.75,33.06,33.06,13000,24.6078059364407,24.9029520346289,24.3938250152543,24.3938250152543,17618.3931684041,0.0,1.0
2006-10-30,33.87,33.87,33.0,33.08,19600,24.9914958640854,24.9914958640854,24.3495531005261,24.4085823201637,26563.1158539015,0.0,1.0
2006-10-31,33.87,34.0,33.33,33.78,7700,24.9914958640854,25.0874183459965,24.5930486315313,24.925087991993,10435.509799747,0.0,1.0
2006-11-01,33.68,33.91,33.41,33.91,17400,24.851301467446,25.0210104739042,24.652077851169,25.0210104739042,23581.5416254023,0.0,1.0
2006-11-02,31.78,33.57,31.63,33.37,17300,23.4493575010521,24.7701362904442,23.3386777142315,24.6225632413501,23446.0155241069,0.0,1.0
2006-11-03,32.2,32.6,32.05,32.05,6900,23.7592609041497,24.0544070023379,23.6485811173291,23.6485811173291,9351.30098938368,0.0,1.0
2006-11-06,33.15,33.5,32.38,32.5,12900,24.4602328873466,24.7184857232613,23.8920766483344,23.9806204777908,17482.8670671087,0.0,1.0
2006-11-07,33.0,33.7,33.0,33.48,5700,24.3495531005261,24.8660587723554,24.3495531005261,24.7037284183519,7724.98777383869,0.0,1.0
2006-11-08,33.69,34.0,32.86,32.86,8800,24.8586801199007,25.0874183459965,24.2462519661602,24.2462519661602,11926.2969139966,0.0,1.0
2006-11-09,32.05,33.73,31.9,33.73,42100,23.6485811173291,24.8881947297195,23.5379013305085,24.8881947297195,57056.48864537,0.0,1.0
2006-11-10,32.19,32.47,31.98,31.98,10000,23.751882251695,23.9584845204267,23.5969305501462,23.5969305501462,13552.6101295416,0.0,1.0
2006-11-13,32.68,32.97,32.04,32.26,9900,24.1134362219755,24.3274171431619,23.6412024648744,23.8035328188779,13417.0840282462,0.0,1.0
2006-11-14,32.99,33.13,32.48,32.89,19700,24.3421744480714,24.4454755824372,23.9658631728814,24.2683879235243,26698.6419551969,0.0,1.0
2006-11-15,32.93,33.21,32.74,33.0,16500,24.2979025333431,24.5045048020749,24.1577081367037,24.3495531005261,22361.8067137436,0.0,1.0
2006-11-16,32.6,33.09,32.5,33.09,15600,24.0544070023379,24.4159609726184,23.9806204777908,24.4159609726184,21142.0718020848,0.0,1.0
2006-11-17,32.54,32.67,32.46,32.67,6000,24.0101350876096,24.1060575695208,23.951105867972,24.1060575695208,8131.56607772496,0.0,1.0
2006-11-20,32.39,32.57,32.3,32.45,7300,23.8994553007891,24.0322710449737,23.8330474286967,23.9437272155173,9893.40539456534,0.0,1.0
2006-11-21,32.49,32.71,32.28,32.35,38500,23.9732418253361,24.1355721793396,23.8182901237873,23.8699406909702,52177.5489987351,0.0,1.0
2006-11-22,32.65,32.77,32.15,32.6,20100,24.0913002646114,24.1798440940678,23.7223676418761,24.0544070023379,27240.7463603786,0.0,1.0
2006-11-24,32.39,32.71,32.38,32.38,1300,23.8994553007891,24.1355721793396,23.8920766483344,23.8920766483344,1761.8393168404,0.0,1.0
2006-11-27,31.69,32.9,30.95,32.39,51600,23.3829496289597,24.275766575979,22.8369293473116,23.8994553007891,69931.4682684346,0.0,1.0
2006-11-28,31.77,32.05,31.6,31.73,43100,23.4419788485974,23.6485811173291,23.3165417568674,23.4124642387785,58411.7496583241,0.0,1.0
2006-11-29,32.0,32.25,31.65,31.96,77200,23.6116878550556,23.7961541664232,23.3534350191409,23.5821732452367,104626.150200061,0.0,1.0
2006-11-30,31.08,32.0,31.07,32.0,15500,22.9328518292227,23.6116878550556,22.925473176768,23.6116878550556,21006.5457007895,0.0,1.0
2006-12-01,30.04,31.0701,29.55,31.05,31400,22.1654719739334,22.9255469632926,21.8039180036529,22.9107158718586,42555.1958067606,0.0,1.0
2006-12-04,31.49,31.62,30.26,30.26,21800,23.2353765798656,23.3312990617768,22.3278023279369,22.3278023279369,29544.6900824007,0.0,1.0
2006-12-05,30.95,31.87,30.73,31.71,16300,22.8369293473116,23.5157653731444,22.6745989933081,23.3977069338691,22090.7545111527,0.0,1.0
2006-12-06,30.21,30.8,30.07,30.68,10300,22.2909090656634,22.726249560491,22.1876079312975,22.6377057310345,13959.1884334278,0.0,1.0
2006-12-07,29.91,30.47,29.79,30.41,9300,22.0695494920223,22.4827540294857,21.9810056625658,22.4384821147575,12603.9274204736,0.0,1.0
2006-12-08,30.14,30.16,29.71,29.89,2200,22.2392584984805,22.2540158033899,21.9219764429282,22.0547921871128,2981.57422849914,0.0,1.0
2006-12-11,29.89,30.41,29.74,30.11,9700,22.0547921871128,22.4384821147575,21.9441124002923,22.2171225411163,13146.0318256554,0.0,1.0
2006-12-12,29.84,30.02,29.81,30.02,14500,22.0178989248393,22.150714669024,21.9957629674752,22.150714669024,19651.2846878353,0.0,1.0
2006-12-13,29.69,29.76,29.49,29.5,27900,21.9404230740649,21.9921519260415,21.7926263541318,21.8000161901285,37754.5591169191,0.045,1.0
2006-12-14,30.55,30.55,29.63,29.63,25700,22.5759489697771,22.5759489697771,21.896084058085,21.896084058085,34777.4971076997,0.0,1.0
2006-12-15,30.71,30.75,30.07,30.47,31300,22.6941863457236,22.7237456897102,22.2212368419378,22.5168302818039,42355.4731311673,0.0,1.0
2006-12-18,30.26,30.72,29.85,30.54,18700,22.3616437258742,22.7015761817203,22.0586604500114,22.5685591337805,25305.0270783651,0.0,1.0
2006-12-19,31.17,31.35,30.23,30.23,15200,23.0341188015697,23.1671358495094,22.3394742178842,22.3394742178842,20568.7920636978,0.0,1.0
2006-12-20,31.09,31.19,30.9,31.18,2300,22.9750001135964,23.048898473563,22.83459322966,23.0415086375663,3112.3830096385,0.0,1.0
2006-12-21,30.92,31.18,30.75,31.17,3200,22.8493729016533,23.0415086375663,22.7237456897102,23.0341188015697,4330.27201341008,0.0,1.0
2006-12-22,30.33,30.83,29.99,30.72,12100,22.4133725778508,22.7828643776834,22.1621181539645,22.7015761817203,16373.8410507068,0.0,1.0
2006-12-26,30.52,30.8,29.94,30.12,10300,22.5537794617872,22.7606948696935,22.1251689739813,22.258186021921,13938.0630431637,0.0,1.0
2006-12-27,31.95,31.95,31.09,31.18,11000,23.6105260093087,23.6105260093087,22.9750001135964,23.0415086375663,14885.3100460971,0.0,1.0
2006-12-28,32.5,32.76,31.81,32.0,8100,24.0169669891246,24.2091027250376,23.5070683053555,23.6474751892919,10961.0010339443,0.0,1.0
2006-12-29,32.58,32.8,31.69,32.72,22700,24.0760856770978,24.2386620690242,23.4183902733957,24.179543381051,30717.8670951278,0.0,1.0
2007-01-03,30.61,33.0,29.99,33.0,64200,22.6202879857571,24.3864587889573,22.1621181539645,24.3864587889573,86876.0822690395,0.0,1.0
2007-01-04,31.13,31.32,30.31,30.5,20800,23.0045594575831,23.1449663415195,22.3985929058574,22.5389997897939,28146.7680871654,0.0,1.0
2007-01-05,30.17,31.58,30.13,31.0,16400,22.2951352019043,23.3371020774325,22.2655758579177,22.9084915896266,22192.6440687266,0.0,1.0
2007-01-08,29.86,30.12,29.75,30.08,14800,22.066050286008,22.258186021921,21.9847620900448,22.2286266779344,20027.5080620216,0.0,1.0
2007-01-09,30.91,31.1,29.8,29.8,24000,22.8419830656567,22.9823899495931,22.0217112700281,22.0217112700281,32477.0401005755,0.0,1.0
2007-01-10,30.6,31.11,30.5,30.61,7800,22.6128981497604,22.9897797855897,22.5389997897939,22.6202879857571,10555.0380326871,0.0,1.0
2007-01-11,30.56,31.32,30.37,30.37,8800,22.5833388057738,23.1449663415195,22.4429319218374,22.4429319218374,11908.2480368777,0.0,1.0
2007-01-12,30.52,30.75,30.24,30.24,12600,22.5537794617872,22.7237456897102,22.3468640538809,22.3468640538809,17050.4460528022,0.0,1.0
2007-01-16,30.26,31.19,30.26,30.7,16400,22.3616437258742,23.048898473563,22.3616437258742,22.6867965097269,22192.6440687266,0.0,1.0
2007-01-17,29.85,29.98,29.45,29.72,34100,22.0586604500114,22.1547283179679,21.7630670101452,21.9625925820549,46144.4611429011,0.0,1.0
2007-01-18,29.64,29.855,29.6,29.855,21000,21.9034738940816,22.0623553680097,21.873914550095,22.0623553680097,28417.4100880037,0.0,1.0
2007-01-19,30.0,30.2,29.67,29.67,7600,22.1695079899612,22.3173047098943,21.9256434020716,21.9256434020716,10284.3960318489,0.0,1.0
2007-01-22,29.64,30.25,29.62,29.86,19500,21.9034738940816,22.3542538898775,21.8886942220883,22.066050286008,26387.5950817177,0.0,1.0
2007-01-23,29.84,29.88,29.66,29.705,4500,22.0512706140147,22.0808299580013,21.918253566075,21.9515078280599,6089.44501885793,0.0,1.0
2007-01-24,30.46,30.53,29.86,29.86,11500,22.5094404458073,22.5611692977838,22.066050286008,22.066050286008,15561.9150481924,0.0,1.0
2007-01-25,29.65,30.96,29.6,30.4,31700,21.9108637300783,22.8789322456399,21.873914550095,22.4651014298273,42896.7571328436,0.0,1.0
2007-01-26,29.98,30.0,29.48,29.72,12200,22.1547283179679,22.1695079899612,21.7852365181352,21.9625925820549,16509.1620511259,0.0,1.0
2007-01-29,30.77,30.95,29.61,29.77,21600,22.7385253617035,22.8715424096433,21.8813043860917,21.9995417620381,29229.336090518,0.0,1.0
2007-01-30,30.92,31.0,30.48,30.5,36600,22.8493729016533,22.9084915896266,22.5242201178006,22.5389997897939,49527.4861533778,0.0,1.0
2007-01-31,30.55,30.81,30.5,30.81,20600,22.5759489697771,22.7680847056901,22.5389997897939,22.7680847056901,27876.1260863274,0.0,1.0
2007-02-01,30.82,30.99,30.45,30.58,15400,22.7754745416868,22.9011017536299,22.5020506098106,22.5981184777671,20839.434064536,0.0,1.0
2007-02-02,31.0,31.0,30.77,30.95,4500,22.9084915896266,22.9084915896266,22.7385253617035,22.8715424096433,6089.44501885791,0.0,1.0
2007-02-05,31.02,31.42,31.0,31.25,16800,22.9232712616199,23.218864701486,22.9084915896266,23.0932374895429,22733.9280704029,0.0,1.0
2007-02-06,31.36,31.36,31.02,31.02,10900,23.1745256855061,23.1745256855061,22.9232712616199,22.9232712616199,14749.9890456781,0.0,1.0
2007-02-07,30.86,31.3,30.5,31.3,16600,22.8050338856734,23.1301866695262,22.5389997897939,23.1301866695262,22463.2860695648,0.0,1.0
2007-02-08,30.42,30.73,30.41,30.69,5900,22.4798811018206,22.7089660177169,22.472491265824,22.6794066737303,7983.93902472484,0.0,1.0
2007-02-09,30.09,30.35,29.662,30.35,16500,22.2360165139311,22.4281522498441,21.9197315332743,22.4281522498441,22327.9650691457,0.0,1.0
2007-02-12,29.9,30.05,29.66,29.8,11300,22.0956096299946,22.2064571699445,21.918253566075,22.0217112700281,15291.2730473544,0.0,1.0
2007-02-13,30.08,30.118,29.8,29.89,19800,22.2286266779344,22.2567080547217,22.0217112700281,22.088219793998,26793.5580829749,0.0,1.0
2007-02-14,29.84,30.4,29.75,29.98,8000,22.0512706140147,22.4651014298273,21.9847620900448,22.1547283179679,10825.6800335252,0.0,1.0
2007-02-15,29.67,29.96,29.59,29.92,14400,21.9256434020716,22.1399486459746,21.8665247140984,22.110389301988,19486.2240603454,0.0,1.0
2007-02-16,29.73,29.8299,29.56,29.78,23100,21.9699824180515,22.0438068796581,21.8443552061084,22.0069315980348,31259.151096804,0.0,1.0
2007-02-20,29.98,30.0,29.64,29.65,12700,22.1547283179679,22.1695079899612,21.9034738940816,21.9108637300783,17185.7670532212,0.0,1.0
2007-02-21,29.75,29.92,29.64,29.86,5000,21.9847620900448,22.110389301988,21.9034738940816,22.066050286008,6766.05002095326,0.0,1.0
2007-02-22,29.95,30.0,29.64,29.82,11700,22.1325588099779,22.1695079899612,21.9034738940816,22.0364909420214,15832.5570490306,0.0,1.0
2007-02-23,29.68,29.8,29.65,29.79,5800,21.9330332380683,22.0217112700281,21.9108637300783,22.0143214340315,7848.61802430575,0.0,1.0
2007-02-26,29.6,29.72,29.59,29.665,28200,21.873914550095,21.9625925820549,21.8665247140984,21.9219484840733,38160.5221181764,0.0,1.0
2007-02-27,28.5,29.59,28.5,29.59,39700,21.0610325904631,21.8665247140984,21.0610325904631,21.8665247140984,53722.4371663688,0.0,1.0
2007-02-28,28.82,29.48,28.5,28.5,20300,21.297507342356,21.7852365181352,21.0610325904631,21.0610325904631,27470.1630850702,0.0,1.0
2007-03-01,28.55,28.55,28.0601,28.38,27200,21.0979817704464,21.0979817704464,20.7359537049703,20.9723545585033,36807.3121139856,0.0,1.0
2007-03-02,27.74,28.495,27.38,28.4,26100,20.4994050547174,21.0573376724648,20.2333709588379,20.9871342304966,35318.781109376,0.0,1.0
2007-03-05,27.99,28.43,27.35,27.5,34100,20.6841509546338,21.0093037384865,20.2112014508479,20.3220489907978,46144.4611429011,0.0,1.0
2007-03-06,28.89,29.09,27.78,28.21,18200,21.3492361943326,21.4970329142657,20.5289643987041,20.8467273465602,24628.4220762698,0.0,1.0
2007-03-07,28.67,29.14,28.01,28.84,54900,21.1866598024062,21.533982094249,20.6989306266271,21.3122870143494,74291.2292300668,0.0,1.0
2007-03-08,28.43,28.81,28.17,28.58,18400,21.0093037384865,21.2901175063594,20.8171680025736,21.1201512784364,24899.064077108,0.0,1.0
2007-03-09,28.94,29.14,28.6,28.6,12200,21.3861853743159,21.533982094249,21.1349309504297,21.1349309504297,16509.1620511259,0.0,1.0
2007-03-12,28.94,29.3,28.67,28.67,17200,21.3861853743159,21.6522194701954,21.1866598024062,21.1866598024062,23275.2120720791,0.0,1.0
2007-03-13,28.41,28.99,28.32,28.62,26900,21.0333207054757,21.4627232401176,20.9666892776864,21.1887940369839,36334.2056492794,0.0525,1.0
2007-03-14,28.68,28.68,28.16,28.35,25200,21.2332149888434,21.2332149888434,20.8482334060611,20.9888997536162,34037.9919093622,0.0,1.0
2007-03-15,28.63,28.88,28.4,28.82,18300,21.1961975289605,21.3812848283751,21.0259172134991,21.3368638765156,24718.0655532273,0.0,1.0
2007-03-16,28.28,28.83,28.12,28.7,67900,20.9370753097801,21.3442673684922,20.8186194381547,21.2480219727966,91713.4782002257,0.0,1.0
2007-03-19,28.21,28.42,28.0,28.28,11000,20.885250865944,21.0407241974523,20.7297775344357,20.9370753097801,14857.8536112295,0.0,1.0
2007-03-20,28.33,28.33,28.0,28.22,7500,20.974092769663,20.974092769663,20.7297775344357,20.8926543579206,10130.3547349292,0.0,1.0
2007-03-21,28.88,28.88,27.97,28.43,9300,21.3812848283751,21.3812848283751,20.707567058506,21.0481276894288,12561.6398713122,0.0,1.0
2007-03-22,29.01,29.01,28.52,29.0,11200,21.4775302240707,21.4775302240707,21.1147591172181,21.4701267320941,15127.996404161,0.0,1.0
2007-03-23,28.53,28.78,28.43,28.78,6100,21.1221626091947,21.3072499086093,21.0481276894288,21.3072499086093,8239.35518440908,0.0,1.0
2007-03-26,28.39,28.48,28.067,28.48,8000,21.0185137215225,21.0851451493118,20.7793809306788,21.0851451493118,10805.7117172578,0.0,1.0
2007-03-27,27.75,28.65,27.7,28.24,7500,20.5446902350211,21.2110045129137,20.5076727751382,20.9074613418737,10130.3547349292,0.0,1.0
2007-03-28,27.73,28.17,27.5,27.58,13400,20.529883251068,20.8556368980377,20.3596029356065,20.4188308714192,18099.5671264068,0.0,1.0
2007-03-29,28.02,28.05,27.75,27.81,6900,20.7445845183889,20.7667949943186,20.5446902350211,20.5891111868806,9319.92635613487,0.0,1.0
2007-03-30,28.0,28.25,27.71,28.01,13300,20.7297775344357,20.9148648338503,20.5150762671148,20.7371810264123,17964.4957299411,0.0,1.0
2007-04-02,27.78,28.0,27.5,28.0,43200,20.5669007109509,20.7297775344357,20.3596029356065,20.7297775344357,58350.8432731921,0.0,1.0
2007-04-03,28.0,28.2,27.76,27.84,19800,20.7297775344357,20.8778473739674,20.5520937269977,20.6113216628104,26744.1365002131,0.0,1.0
2007-04-04,27.81,28.16,27.79,27.9999,10100,20.5891111868806,20.8482334060611,20.5743042029275,20.729703499516,13642.211043038,0.0,1.0
2007-04-05,28.15,28.15,27.85,27.85,2500,20.8408299140845,20.8408299140845,20.618725154787,20.618725154787,3376.78491164307,0.0,1.0
2007-04-09,27.76,28.2,27.71,28.2,15500,20.5520937269977,20.8778473739674,20.5150762671148,20.8778473739674,20936.066452187,0.0,1.0
2007-04-10,27.86,28.0,27.75,27.75,5200,20.6261286467635,20.7297775344357,20.5446902350211,20.5446902350211,7023.7126162176,0.0,1.0
2007-04-11,27.65,27.93,27.6,27.93,40700,20.4706553152553,20.6779530905996,20.4336378553724,20.6779530905996,54974.0583615491,0.0,1.0
2007-04-12,27.96,27.96,27.58,27.69,13800,20.7001635665294,20.7001635665294,20.4188308714192,20.5002692831616,18639.8527122697,0.0,1.0
2007-04-13,27.49,27.88,27.3,27.87,14100,20.3521994436299,20.6409356307167,20.2115330960748,20.6335321387401,19045.0669016669,0.0,1.0
2007-04-16,27.98,28.0,27.45,27.72,35000,20.7149705504826,20.7297775344357,20.3225854757236,20.5224797590914,47274.9887630029,0.0,1.0
2007-04-17,27.9,28.32,27.5,28.0,16200,20.6557426146699,20.9666892776864,20.3596029356065,20.7297775344357,21881.5662274471,0.0,1.0
2007-04-18,26.94,27.64,26.835,27.39,93300,19.9450073849178,20.4632518232787,19.8672707191637,20.2781645238641,126021.612902519,0.0,1.0
2007-04-19,26.02,26.75,25.75,26.75,81300,19.2638861230721,19.8043410373627,19.0639918397043,19.8043410373627,109813.045326632,0.0,1.0
2007-04-20,26.76,27.0,26.1801,26.44,29000,19.8117445293393,19.9894283367773,19.3824160296172,19.5748327860886,39170.7049750596,0.0,1.0
2007-04-23,26.26,26.68,26.1,26.66,17700,19.4415699305101,19.7525165935266,19.3231140588847,19.7377096095734,23907.6371744329,0.0,1.0
2007-04-24,25.26,25.9699,25.05,25.75,37900,18.7012207328517,19.2267946282694,18.5457474013434,19.0639918397043,51192.0592605088,0.0,1.0
2007-04-25,24.83,25.75,24.75,25.21,25400,18.3828705778585,19.0639918397043,18.3236426420459,18.6642032729687,34308.1347022936,0.0,1.0
2007-04-26,25.14,25.7,24.9,24.9,22400,18.6123788291326,19.0269743798214,18.4346950216946,18.4346950216946,30255.992808322,0.0,1.0
2007-04-27,24.72,25.28,24.65,25.17,13900,18.3014321661161,18.7160277168048,18.24960772228,18.6345893050624,18774.9241087355,0.0,1.0
2007-04-30,24.32,25.45,24.03,25.45,72000,18.0052924870527,18.8418870804068,17.7905912197318,18.8418870804068,97251.4054553206,0.0,1.0
2007-05-01,24.56,24.85,24.38,24.38,40200,18.1829762944908,18.3976775618117,18.0497134389122,18.0497134389122,54298.7013792204,0.0,1.0
2007-05-02,24.96,24.99,24.24,24.54,78500,18.4791159735541,18.5013264494839,17.9460645512401,18.1681693105376,106031.046225593,0.0,1.0
2007-05-03,25.4,25.82,24.75,24.96,71000,18.8048696205238,19.1158162835404,18.3236426420459,18.4791159735541,95900.6914906633,0.0,1.0
2007-05-04,25.47,25.63,25.11,25.63,23000,18.8566940643599,18.9751499359853,18.5901683532029,18.9751499359853,31066.4211871163,0.0,1.0
2007-05-07,25.78,25.92,25.35,25.5,21300,19.086202315634,19.1898512033062,18.7678521606409,18.8789045402897,28770.207447199,0.0,1.0
2007-05-08,25.57,25.7,25.17,25.5,19900,18.9307289841258,19.0269743798214,18.6345893050624,18.8789045402897,26879.2078966788,0.0,1.0
2007-05-09,25.56,25.75,25.5,25.55,29700,18.9233254921492,19.0639918397043,18.8789045402897,18.9159220001726,40116.2047503196,0.0,1.0
2007-05-10,25.3,25.48,25.0,25.46,29900,18.730834700758,18.8640975563365,18.5087299414605,18.8492905723833,40386.3475432511,0.0,1.0
2007-05-11,25.82,25.94,25.39,25.39,19400,19.1158162835404,19.2046581872594,18.7974661285472,18.7974661285472,26203.8509143502,0.0,1.0
2007-05-14,25.14,25.82,25.0,25.53,23800,18.6123788291326,19.1158162835404,18.5087299414605,18.9011150162194,32146.9923588421,0.0,1.0
2007-05-15,25.13,25.43,25.1,25.17,26900,18.6049753371561,18.8270800964536,18.5827648612263,18.6345893050624,36334.2056492793,0.0,1.0
2007-05-16,24.97,25.58,24.4,25.26,125000,18.4865194655307,18.9381324761023,18.0645204228654,18.7012207328517,168839.245582154,0.0,1.0
2007-05-17,25.0,25.37,24.75,25.01,34200,18.5087299414605,18.7826591445941,18.3236426420459,18.5161334334371,46194.4175912771,0.0,1.0
2007-05-18,24.98,25.25,24.38,25.14,20300,18.4939229575073,18.6938172408751,18.0497134389122,18.6123788291326,27419.4934825417,0.0,1.0
2007-05-21,25.15,25.19,24.9,24.9,24800,18.6197823211092,18.6493962890156,18.4346950216946,18.4346950216946,33497.7063234993,0.0,1.0
2007-05-22,25.26,25.48,25.04,25.2,15000,18.7012207328517,18.8640975563365,18.5383439093668,18.6567997809921,20260.7094698584,0.0,1.0
2007-05-23,25.26,25.64,25.03,25.36,4900,18.7012207328517,18.9825534279619,18.5309404173902,18.7752556526175,6618.4984268204,0.0,1.0
2007-05-24,24.56,25.2,24.37,25.19,21400,18.1829762944908,18.6567997809921,18.0423099469357,18.6493962890156,28905.2788436646,0.0,1.0
2007-05-25,24.85,24.85,24.52,24.61,5000,18.3976775618117,18.3976775618117,18.1533623265844,18.2199937543737,6753.56982328614,0.0,1.0
2007-05-29,25.3,25.5,24.84,24.95,22500,18.730834700758,18.8789045402897,18.3902740698351,18.4717124815775,30391.0642047876,0.0,1.0
2007-05-30,25.28,25.3,24.94,24.94,11400,18.7160277168048,18.730834700758,18.464308989601,18.464308989601,15398.1391970924,0.0,1.0
2007-05-31,24.25,25.5,24.25,25.12,83200,17.9534680432167,18.8789045402897,17.9534680432167,18.5975718451795,112379.401859481,0.0,1.0
2007-06-01,25.71,25.77,24.26,24.75,64000,19.0343778717979,19.0787988236574,17.9608715351932,18.3236426420459,86445.6937380628,0.0,1.0
2007-06-04,25.96,25.96,25.54,25.76,42500,19.2194651712125,19.2194651712125,18.908518508196,19.0713953316809,57405.3434979323,0.0,1.0
2007-06-05,25.19,25.73,24.98,25.73,52000,18.6493962890156,19.0491848557511,18.4939229575073,19.0491848557511,70237.1261621757,0.0,1.0
2007-06-06,25.21,25.51,24.75,25.0,21200,18.6642032729687,18.8863080322663,18.3236426420459,18.5087299414605,28635.1360507333,0.0,1.0
2007-06-07,25.22,25.35,24.86,24.87,41000,18.6716067649453,18.7678521606409,18.4050810537883,18.4124845457649,55379.2725509464,0.0,1.0
2007-06-08,25.71,25.82,25.05,25.09,28200,19.0343778717979,19.1158162835404,18.5457474013434,18.5753613692497,38090.1338033339,0.0,1.0
2007-06-11,25.88,26.06,25.39,25.625,34000,19.1602372353999,19.2935000909784,18.7974661285472,18.971448189997,45924.2747983457,0.0,1.0
2007-06-12,25.37,25.78,25.0,25.68,55300,18.7826591445941,19.086202315634,18.5087299414605,19.0121673958682,74694.4822455446,0.0,1.0
2007-06-13,25.33,25.6799,25.0,25.2,32600,18.7919135095648,19.0514986077487,18.5470918965306,18.6954686317028,43942.1988388623,0.0525,1.0
2007-06-14,25.51,25.99,25.39,25.41,23800,18.9254525712198,19.2815567356332,18.8364265301165,18.8512642036337,32080.5009927891,0.0,1.0
2007-06-15,25.63,26.24,25.63,26.2,62800,19.0144786123232,19.4670276545985,19.0144786123232,19.4373523075641,84649.38917425,0.0,1.0
2007-06-18,24.9,25.83,24.84,25.83,14900,18.4729035289445,19.1628553474954,18.4283905083928,19.1628553474954,20084.0111257377,0.0,1.0
2007-06-19,26.16,26.25,24.82,24.92,17900,19.4076769605296,19.4744464913571,18.4135528348756,18.4877412024617,24127.7717550809,0.0,1.0
2007-06-20,25.14,26.0,25.05,26.0,17800,18.6509556111512,19.2889755723918,18.5841860803237,19.2889755723918,23992.9797341027,0.0,1.0
2007-06-21,25.49,25.64,24.86,25.0,23900,18.9106148977026,19.0218974490818,18.44322818191,18.5470918965306,32215.2930137672,0.0,1.0
2007-06-22,25.59,25.59,24.96,25.39,112100,18.9848032652887,18.9848032652887,18.5174165494962,18.8364265301165,151101.855516456,0.0,1.0
2007-06-25,24.99,25.98,24.85,25.59,23900,18.539673059772,19.2741378988746,18.4358093451514,18.9848032652887,32215.2930137672,0.0,1.0
2007-06-26,25.1,25.5,24.43,25.17,25600,18.6212802641167,18.9180337344612,18.1242182012897,18.673212121427,34506.757370395,0.0,1.0
2007-06-27,25.76,25.76,25.0,25.0,15600,19.1109234901851,19.1109234901851,18.5470918965306,18.5470918965306,21027.5552725845,0.0,1.0
2007-06-28,25.96,26.14,25.61,25.86,13400,19.2593002253574,19.3928392870124,18.9996409388059,19.1851118577713,18062.1308110661,0.0,1.0
2007-06-29,24.86,26.13,24.62,25.8,32200,18.44322818191,19.3854204502538,18.2651760997033,19.1405988372196,43403.03075495,0.0,1.0
2007-07-02,24.89,25.09,24.68,25.08,10100,18.4654846921859,18.6138614273581,18.309689120255,18.6064425905995,13613.9941187886,0.0,1.0
2007-07-03,24.6,24.93,24.52,24.93,6500,18.2503384261861,18.4951600392203,18.1909877321172,18.4951600392203,8761.48136357685,0.0,1.0
2007-07-05,24.64,24.72,24.24,24.57,14900,18.2800137732206,18.3393644672895,17.9832603028761,18.2280819159103,20084.0111257376,0.0,1.0
2007-07-06,24.69,24.83,24.39,24.58,9600,18.3171079570136,18.4209716716342,18.0945428542553,18.2355007526689,12940.0340138981,0.0,1.0
2007-07-09,24.52,24.78,24.25,24.69,9400,18.1909877321172,18.3838774878411,17.9906791396347,18.3171079570136,12670.4499719419,0.0,1.0
2007-07-10,24.39,24.74,24.05,24.32,57800,18.0945428542553,18.3542021408067,17.8423024044624,18.042610996945,77909.7881253447,0.0,1.0
2007-07-11,24.0,24.5,23.8501,24.45,61400,17.8052082206694,18.1761500586,17.6939998576578,18.1390558748069,82762.3008805566,0.0,1.0
2007-07-12,24.0,24.24,23.81,24.24,70600,17.8052082206694,17.9832603028761,17.6642503222557,17.9832603028761,95163.1668105422,0.0,1.0
2007-07-13,24.0,24.14,23.45,23.85,33000,17.8052082206694,17.90907193529,17.3971721989457,17.6939256692902,44481.3669227747,0.0,1.0
2007-07-16,23.97,24.07,23.84,23.9,23100,17.7829517103935,17.8571400779797,17.6865068325316,17.7310198530833,31136.9568459424,0.0,1.0
2007-07-17,23.98,24.0,23.64,23.8,55600,17.7903705471522,17.8052082206694,17.5381300973593,17.6568314854971,74944.3636638264,0.0,1.0
2007-07-18,22.93,23.74,22.76,23.41,78200,17.0113926874979,17.6123184649455,16.8852724626015,17.3674968519113,105407.360404878,0.0,1.0
2007-07-19,22.4,23.23,22.4,23.23,45900,16.6181943392914,17.2339577902562,16.6181943392914,17.2339577902562,61869.5376289504,0.0,1.0
2007-07-20,22.11,22.62,21.56,22.35,65400,16.4030480732917,16.7814087479809,15.995012051568,16.5811001554984,88153.9817196807,0.0,1.0
2007-07-23,22.2,22.51,21.95,22.16,28600,16.4698176041192,16.6998015436362,16.2843466851539,16.4401422570847,38550.5179997381,0.0,1.0
2007-07-24,21.81,22.53,21.78,22.2,56200,16.1804829705333,16.7146392171534,16.1582264602575,16.4698176041192,75753.1157896952,0.0,1.0
2007-07-25,21.99,22.19,21.33,22.05,36500,16.3140220321883,16.4623987673606,15.8243788061199,16.35853505274,49199.0876570085,0.0,1.0
2007-07-26,21.25,22.0,21.1,21.7,24800,15.765028112051,16.3214408689469,15.6537455606718,16.0988757661886,33428.4212025701,0.0,1.0
2007-07-27,21.05,21.89,20.99,21.25,36700,15.6166513768788,16.2398336646022,15.5721383563271,15.765028112051,49468.6716989646,0.0,1.0
2007-07-30,20.71,21.04,20.45,20.97,22500,15.364410927086,15.6092325401202,15.171521171362,15.5573006828099,30328.2047200736,0.0,1.0
2007-07-31,20.02,21.19,20.0,20.96,23200,14.8525111907417,15.7205150914993,14.8376735172245,15.5498818460513,31271.7488669204,0.0,1.0
2007-08-01,20.45,20.47,19.66,19.96,22700,15.171521171362,15.1863588448793,14.5854330674317,14.80799817019,30597.78876203,0.0,1.0
2007-08-02,20.52,21.55,20.25,20.65,17800,15.2234530286723,15.9875932148094,15.0231444361898,15.3198979065343,23992.9797341028,0.0,1.0
2007-08-03,20.02,21.9,19.84,20.55,19800,14.8525111907417,16.2472525013608,14.7189721290867,15.2457095389482,26688.8201536649,0.0,1.0
2007-08-06,23.36,23.39,20.09,20.09,71900,17.3304026681182,17.352659178394,14.904443048052,14.904443048052,96915.4630832577,0.0,1.0
2007-08-07,23.5,23.68,22.2,23.13,22100,17.4342663827388,17.5678054443938,16.4698176041192,17.1597694226701,29789.0366361612,0.0,1.0
2007-08-08,26.81,27.0,23.76,23.76,171700,19.8899013498394,20.0308592482531,17.6271561384627,17.6271561384627,231437.900019407,0.0,1.0
2007-08-09,26.5,27.15,24.586,26.15,71900,19.6599174103224,20.1421417996322,18.2399520547241,19.400258123771,96915.4630832579,0.0,1.0
2007-08-10,25.17,26.5,24.61,26.08,42000,18.673212121427,19.6599174103224,18.2577572629447,19.3483262664607,56612.6488108043,0.0,1.0
2007-08-13,22.55,26.35,22.5,26.0,37300,16.7294768906706,19.5486348589433,16.6923827068775,19.2889755723918,50277.4238248333,0.0,1.0
2007-08-14,21.95,22.88,21.5,22.55,30400,16.2843466851539,16.9742985037048,15.9504990310163,16.7294768906706,40976.7743773439,0.0,1.0
2007-08-15,22.46,25.32,21.53,21.8,33600,16.6627073598431,18.7844946728062,15.9727555412922,16.1730641337747,45290.1190486434,0.0,1.0
2007-08-16,23.6,24.35,22.32,22.94,62800,17.5084547503249,18.0648675072208,16.5588436452225,17.0188115242565,84649.3891742501,0.0,1.0
2007-08-17,24.53,26.49,23.53,26.42,64800,18.1984065688758,19.6524985735638,17.4565228930146,19.6005667162535,87345.2295938124,0.0,1.0
2007-08-20,24.05,24.8,23.36,24.59,14200,17.8423024044624,18.3987151613584,17.3304026681182,18.2429195894275,19140.466978891,0.0,1.0
2007-08-21,24.81,25.3,23.66,23.66,27600,18.406133998117,18.769656999289,17.5529677708766,17.5529677708766,37202.597789957,0.0,1.0
2007-08-22,24.98,25.68,24.44,24.9,21000,18.5322542230134,19.0515727961162,18.1316370380483,18.4729035289445,28306.3244054021,0.0,1.0
2007-08-23,22.52,25.46,22.4,25.15,33600,16.7072203803948,18.8883583874268,16.6181943392914,18.6583744479098,45290.1190486433,0.0,1.0
2007-08-24,22.56,23.5,22.01,22.68,35200,16.7368957274292,17.4342663827388,16.3288597057055,16.8259217685326,47446.7913842931,0.0,1.0
2007-08-27,23.25,23.5,22.18,22.52,16100,17.2487954637735,17.4342663827388,16.454979930602,16.7072203803948,21701.5153774749,0.0,1.0
2007-08-28,23.27,24.5,22.51,23.19,21100,17.2636331372907,18.1761500586,16.6998015436362,17.2042824432218,28441.1164263802,0.0,1.0
2007-08-29,23.16,23.88,22.35,23.36,25700,17.182025932946,17.716182179566,16.5811001554984,17.3304026681182,34641.549391373,0.0,1.0
2007-08-30,22.61,23.06,22.21,22.86,9300,16.7739899112223,17.1078375653598,16.4772364408778,16.9594608301876,12535.6579509638,0.0,1.0
2007-08-31,22.56,23.63,22.33,22.99,17900,16.7368957274292,17.5307112606007,16.5662624819811,17.0559057080495,24127.7717550809,0.0,1.0
2007-09-04,22.51,22.64,22.0,22.51,26100,16.6998015436362,16.7962464214981,16.3214408689469,16.6998015436362,35180.7174752854,0.0,1.0
2007-09-05,22.13,22.27,21.9,22.02,34600,16.4178857468089,16.5217494614295,16.2472525013608,16.3362785424642,46638.0392584244,0.0,1.0
2007-09-06,22.1,22.37,21.9,22.15,7000,16.3956292365331,16.5959378290156,16.2472525013608,16.4327234203261,9435.44146846734,0.0,1.0
2007-09-07,21.45,22.24,21.45,21.71,32000,15.9134048472233,16.4994929511536,15.9134048472233,16.1062946029472,43133.4467129936,0.0,1.0
2007-09-10,22.01,22.5,21.21,22.5,30500,16.3288597057055,16.6923827068775,15.7353527650166,16.6923827068775,41111.5663983222,0.0,1.0
2007-09-11,23.11,23.5,21.97,22.57,26100,17.1449317491529,17.4342663827388,16.2991843586711,16.7443145641878,35180.7174752855,0.0,1.0
2007-09-12,22.55,23.1,22.38,23.04,31300,16.7684257836533,17.1774117783766,16.6420119307389,17.1327951244068,42091.9058894642,0.0525,1.0
2007-09-13,22.57,22.88,22.4,22.72,45600,16.7832980016433,17.0138173804873,16.6568841487288,16.8948396365678,61322.3932447144,0.0,1.0
2007-09-14,22.73,22.91,22.28,22.35,28700,16.9022757455627,17.0361257074722,16.5676508407892,16.619703603754,38595.4536430551,0.0,1.0
2007-09-17,22.45,22.749,22.26,22.71,7500,16.6940646937036,16.9164043526532,16.5527786227992,16.8874035275728,10085.9199415649,0.0,1.0
2007-09-18,24.1,24.13,22.46,22.53,18300,17.9210226778734,17.9433310048583,16.7015008026986,16.7535535656634,24609.6446574183,0.0,1.0
2007-09-19,25.24,25.4,23.8601,24.46,48900,18.7687391032998,18.8877168472193,17.7426304230841,18.1887226016922,65760.198019003,0.0,1.0
2007-09-20,24.49,25.3,24.4,25.27,14800,18.2110309286771,18.8133557572696,18.1441059477224,18.7910474302847,19902.8820180215,0.0,1.0
2007-09-21,24.5,24.98,24.48,24.76,48200,18.2184670376721,18.5754002694306,18.2035948196822,18.4118058715413,64818.8454911238,0.0,1.0
2007-09-24,24.67,24.93,23.6601,24.45,7300,18.3448808905866,18.5382197244558,17.5939082431847,18.1812864926973,9816.96207645649,0.0,1.0
2007-09-25,23.97,24.7,23.65,24.46,5200,17.8243532609388,18.3671892175715,17.5863977730998,18.1887226016922,6992.90449281833,0.0,1.0
2007-09-26,23.62,24.95,23.19,24.09,5300,17.5640894461149,18.5530919424457,17.2443367593313,17.9135865688784,7127.38342537254,0.0,1.0
2007-09-27,24.5,24.66,23.68,23.68,14800,18.2184670376721,18.3374447815916,17.6087061000847,17.6087061000847,19902.8820180214,0.0,1.0
2007-09-28,24.34,24.93,24.05,24.46,17000,18.0994892937526,18.5382197244558,17.8838421328986,18.1887226016922,22861.4185342138,0.0,1.0
2007-10-01,24.5,24.8,23.35,24.32,22200,18.2184670376721,18.4415503075212,17.3633145032508,18.0846170757627,29854.3230270321,0.0,1.0
2007-10-02,24.55,24.65,23.55,24.58,8800,18.255647582647,18.3300086725966,17.5120366831501,18.2779559096319,11834.1460647695,0.0,1.0
2007-10-03,23.82,24.46,23.77,24.46,12200,17.7128116260143,18.1887226016922,17.6756310810394,18.1887226016922,16406.4297716122,0.0,1.0
2007-10-04,24.36,24.4,23.05,23.96,6900,18.1143615117426,18.1441059477224,17.1402312334017,17.8169171519438,9279.04634623969,0.0,1.0
2007-10-05,24.99,25.0,24.21,24.64,28300,18.5828363784256,18.5902724874205,18.002819876818,18.3225725636017,38057.5379128381,0.0,1.0
2007-10-08,24.95,24.97,24.55,24.89,5100,18.5530919424457,18.5679641604356,18.255647582647,18.5084752884759,6858.42556026413,0.0,1.0
2007-10-09,25.69,25.86,24.7,24.75,13600,19.1033640080733,19.2297778609878,18.3671892175715,18.4043697625463,18289.1348273711,0.0,1.0
2007-10-10,25.7,25.88,25.3,25.79,37500,19.1108001170683,19.2446500789777,18.8133557572696,19.177725098023,50429.5997078245,0.0,1.0
2007-10-11,24.66,25.79,23.85,25.79,16600,18.3374447815916,19.177725098023,17.7351199529992,19.177725098023,22323.502803997,0.0,1.0
2007-10-12,24.81,24.85,24.35,24.61,6200,18.4489864165161,18.478730852496,18.1069254027476,18.3002642366168,8337.69381836033,0.0,1.0
2007-10-15,24.88,25.17,24.3,24.67,8700,18.5010391794809,18.716686340335,18.0697448577728,18.3448808905866,11699.6671322153,0.0,1.0
2007-10-16,24.71,25.15,24.54,25.14,10400,18.3746253265665,18.7018141223451,18.248211473652,18.6943780133501,13985.8089856366,0.0,1.0
2007-10-17,23.81,24.9,23.28,24.9,15500,17.7053755170193,18.5159113974708,17.311261740286,18.5159113974708,20844.2345459008,0.0,1.0
2007-10-18,24.24,24.24,23.24,23.92,10100,18.0251282038029,18.0251282038029,17.2815173043061,17.787172715964,13582.3721879741,0.0,1.0
2007-10-19,23.18,24.25,23.0,24.25,24100,17.2369006503363,18.0325643127979,17.1030506884269,18.0325643127979,32409.4227455619,0.0,1.0
2007-10-22,23.86,24.02,22.73,23.0,10200,17.7425560619942,17.8615338059136,16.9022757455627,17.1030506884269,13716.8511205282,0.0,1.0
2007-10-23,23.84,23.96,23.14,23.79,9500,17.7276838440042,17.8169171519438,17.2071562143564,17.6905032990294,12775.4985926489,0.0,1.0
2007-10-24,23.19,23.65,22.65,23.65,14000,17.2443367593313,17.5863977730998,16.842786873603,17.5863977730998,18827.0505575878,0.0,1.0
2007-10-25,23.15,23.4,23.08,23.39,11300,17.2145923233514,17.4004950482256,17.1625395603866,17.3930589392306,15196.1193786245,0.0,1.0
2007-10-26,22.74,23.2,21.96,23.2,65600,16.9097118545577,17.2517728683262,16.3296953529502,17.2517728683262,88218.1797555544,0.0,1.0
2007-10-29,22.99,23.0,22.24,22.76,19400,17.0956145794319,17.1030506884269,16.5379064048093,16.9245840725476,26088.9129155146,0.0,1.0
2007-10-30,22.45,22.48,22.13,22.22,9000,16.6940646937036,16.7163730206885,16.4561092058646,16.5230341868194,12103.1039298779,0.0,1.0
2007-10-31,22.32,22.75,22.13,22.13,10300,16.597395276769,16.9171479635527,16.4561092058646,16.4561092058646,13851.3300530825,0.0,1.0
2007-11-01,21.26,22.43,21.1,22.43,51600,15.8091677233024,16.6791924757137,15.6901899793829,16.6791924757137,69391.1291979666,0.0,1.0
2007-11-02,21.69,22.0,21.2,21.52,17100,16.1289204100861,16.3594397889301,15.7645510693326,16.0025065571716,22995.8974667679,0.0,1.0
2007-11-05,20.66,21.35,20.61,21.35,11900,15.3630011836043,15.8760927042571,15.3258206386295,15.8760927042571,16002.9929739497,0.0,1.0
2007-11-06,21.25,21.58,20.25,20.65,15800,15.8017316143074,16.0471232111414,15.0581207148106,15.3555650746094,21247.6713435635,0.0,1.0
2007-11-07,19.97,21.24,19.94,20.95,25400,14.8499096629515,15.7942955053125,14.8276013359666,15.5786483444584,34157.6488687665,0.0,1.0
2007-11-08,20.99,21.4399,20.05,20.19,35500,15.6083927804383,15.9429433241219,14.9093985349113,15.0135040608408,47740.0210567404,0.0,1.0
2007-11-09,21.35,21.55,20.54,20.75,84800,15.8760927042571,16.0248148841565,15.2737678756647,15.429926164559,114038.134805961,0.0,1.0
2007-11-12,23.14,23.34,21.37,21.37,14900,17.2071562143564,17.3558783942558,15.8909649222471,15.8909649222471,20037.3609505756,0.0,1.0
2007-11-13,23.25,23.49,22.55,23.49,38300,17.2889534133011,17.4674200291803,16.7684257836533,17.4674200291803,51505.4311682581,0.0,1.0
2007-11-14,23.04,23.5,22.56,23.44,11000,17.1327951244068,17.4748561381753,16.7758618926483,17.4302394842055,14792.6825809618,0.0,1.0
2007-11-15,22.2,23.25,22.1,22.98,8100,16.5081619688294,17.2889534133011,16.4338008788797,17.088178470437,10892.7935368901,0.0,1.0
2007-11-16,22.11,22.26,21.36,22.26,24000,16.4412369878747,16.5527786227992,15.8835288132521,16.5527786227992,32274.9438130077,0.0,1.0
2007-11-19,21.99,22.25,21.14,21.84,18000,16.3520036799351,16.5453425138043,15.7199344153628,16.2404620450106,24206.2078597558,0.0,1.0
2007-11-20,23.07,23.07,21.92,21.92,23800,17.1551034513917,17.1551034513917,16.2999509169703,16.2999509169703,32005.9859478992,0.0,1.0
2007-11-21,23.1,23.1,22.26,22.98,23000,17.1774117783766,17.1774117783766,16.5527786227992,17.088178470437,30930.1544874656,0.0,1.0
2007-11-23,23.65,23.75,23.31,23.31,5800,17.5863977730998,17.6607588630495,17.3335700672709,17.3335700672709,7799.77808814353,0.0,1.0
2007-11-26,23.54,23.75,23.4,23.62,14900,17.5046005741552,17.6607588630495,17.4004950482256,17.5640894461149,20037.3609505756,0.0,1.0
2007-11-27,23.2,23.75,22.89,23.61,15100,17.2517728683262,17.6607588630495,17.0212534894822,17.5566533371199,20306.3188156841,0.0,1.0
2007-11-28,24.75,24.87,23.55,23.55,34400,18.4043697625463,18.4936030704859,17.5120366831501,17.5120366831501,46260.7527986444,0.0,1.0
2007-11-29,24.01,24.83,23.96,24.56,24600,17.8540976969187,18.4638586345061,17.8169171519438,18.2630836916419,33081.8174083328,0.0,1.0
2007-11-30,22.93,24.48,22.93,24.4,19100,17.0509979254621,18.2035948196822,17.0509979254621,18.1441059477224,25685.476117852,0.0,1.0
2007-12-03,22.9,23.05,22.8,22.93,23600,17.0286895984772,17.1402312334017,16.9543285085275,17.0509979254621,31737.0280827909,0.0,1.0
2007-12-04,23.24,23.25,22.38,22.82,16000,17.2815173043061,17.2889534133011,16.6420119307389,16.9692007265175,21516.6292086718,0.0,1.0
2007-12-05,23.12,23.75,22.55,23.75,27300,17.1922839963665,17.6607588630495,16.7684257836533,17.6607588630495,36712.7485872962,0.0,1.0
2007-12-06,23.82,24.0,23.426,23.43,40500,17.7128116260143,17.8466615879237,17.4198289316125,17.4228033752105,54463.9676844504,0.0,1.0
2007-12-07,23.5,23.94,22.94,23.94,10500,17.4748561381753,17.8020449339539,17.0584340344571,17.8020449339539,14120.2879181909,0.0,1.0
2007-12-10,23.91,24.0,23.17,23.51,13300,17.779736606969,17.8466615879237,17.2294645413413,17.4822922471703,17885.6980297084,0.0,1.0
2007-12-11,22.76,24.0,22.7,23.68,31600,16.9245840725476,17.8466615879237,16.8799674185778,17.6087061000847,42495.3426871269,0.0,1.0
2007-12-12,22.75,23.97,22.58,23.35,18800,16.9561875357763,17.8654863838487,16.8294819585858,17.403383690566,25223.8304806186,0.0525,1.0
2007-12-13,23.95,24.0,22.06,22.85,23500,17.8505798453557,17.8878461915881,16.4419119577681,17.0307202282412,31529.7881007733,0.0,1.0
2007-12-14,22.79,23.81,22.79,23.55,40000,16.9860006127622,17.7462340759047,16.9860006127622,17.5524490754959,53667.7244268484,0.0,1.0
2007-12-17,22.8,23.33,22.6,22.6,23400,16.9934538820087,17.388477152073,16.8443884970788,16.8443884970788,31395.6187897063,0.0,1.0
2007-12-18,23.93,23.94,22.81,23.13,28200,17.8356733068627,17.8431265761092,17.0009071512552,17.2394117671431,37835.745720928,0.0,1.0
2007-12-19,23.71,24.0,23.62,23.75,13100,17.6717013834398,17.8878461915881,17.6046219602213,17.7015144604258,17576.1797497928,0.0,1.0
2007-12-20,23.99,24.0,23.62,24.0,24000,17.8803929223417,17.8878461915881,17.6046219602213,17.8878461915881,32200.6346561089,0.0,1.0
2007-12-21,24.4,24.74,24.24,24.25,133400,18.1859769614479,18.4393881158288,18.066724653504,18.0741779227505,178981.860963539,0.0,1.0
2007-12-24,25.0,25.0,24.18,24.18,18100,18.6331731162377,18.6331731162377,18.0220050380251,18.0220050380251,24284.6453031488,0.0,1.0
2007-12-26,25.03,25.08,24.08,24.75,24000,18.6555329239771,18.6927992702096,17.9474723455601,18.4468413850753,32200.634656109,0.0,1.0
2007-12-27,23.81,24.7,23.12,23.12,18600,17.7462340759047,18.4095750388428,17.2319584978966,17.2319584978966,24955.4918584845,0.0,1.0
2007-12-28,23.96,24.72,23.3,24.22,36600,17.8580331146022,18.4244815773358,17.3661173443335,18.051818115011,49105.9678505661,0.0,1.0
2007-12-31,23.81,24.15,23.48,23.63,11100,17.7462340759047,17.9996452302856,17.5002761907704,17.6120752294678,14892.7935284504,0.0,1.0
2008-01-02,22.81,24.97,22.8,23.57,24900,17.0009071512552,18.6108133084982,16.9934538820087,17.5673556139889,33408.1584557131,0.0,1.0
2008-01-03,23.15,23.54,22.8,22.9,36400,17.2543183056361,17.5449958062494,16.9934538820087,17.0679865744737,48837.6292284318,0.0,1.0
2008-01-04,22.9,23.95,22.75,22.86,18200,17.0679865744737,17.8505798453557,16.9561875357763,17.0381734974877,24418.8146142159,0.0,1.0
2008-01-07,23.06,23.65,22.54,22.96,47700,17.1872388824176,17.6269817679608,16.7996688815999,17.1127061899527,63998.7613790166,0.0,1.0
2008-01-08,22.96,23.95,22.75,23.12,42500,17.1127061899527,17.8505798453557,16.9561875357763,17.2319584978966,57021.9572035262,0.0,1.0
2008-01-09,22.8,23.03,22.5,22.86,47400,16.9934538820087,17.1648790746781,16.7698558046139,17.0381734974877,63596.2534458153,0.0,1.0
2008-01-10,22.95,23.25,22.45,22.62,71600,17.1052529207062,17.328850998101,16.7325894583814,16.8592950355718,96065.2267240582,0.0,1.0
2008-01-11,21.62,23.75,21.61,22.77,22200,16.1139681109223,17.7015144604258,16.1065148416758,16.9710940742693,29785.5870569008,0.0,1.0
2008-01-14,21.56,21.75,21.25,21.65,14400,16.0692484954434,16.2108606111268,15.838197148802,16.1363279186618,19320.3807936653,0.0,1.0
2008-01-15,21.76,21.99,21.3,21.3,12800,16.2183138803733,16.3897390730426,15.8754634950345,15.8754634950345,17173.6718165914,0.0,1.0
2008-01-16,22.23,23.41,21.25,21.75,27200,16.5686175349585,17.4481033060449,15.838197148802,16.2108606111268,36494.0526102569,0.0,1.0
2008-01-17,21.01,22.82,21.01,21.77,9900,15.6593186868861,17.0083604205017,15.6593186868861,16.2257671496197,13282.761795645,0.0,1.0
2008-01-18,21.0,22.12,20.51,20.88,28300,15.6518654176396,16.4866315732471,15.2866552245614,15.5624261866817,37969.9150319952,0.0,1.0
2008-01-22,22.09,23.0,17.99,19.92,29200,16.4642717655076,17.1425192669386,13.4084313744446,14.8469123390182,39177.4388315992,0.0,1.0
2008-01-23,22.94,23.19,21.6,21.62,19000,17.0977996514597,17.284131382622,16.0990615724293,16.1139681109223,25492.1691027529,0.0,1.0
2008-01-24,21.99,23.0,21.99,23.0,17900,16.3897390730426,17.1425192669386,16.3897390730426,17.1425192669386,24016.3066810147,0.0,1.0
2008-01-25,21.44,22.49,21.06,22.35,34300,15.9798092644854,16.7624025353674,15.6965850331186,16.6580567659165,46020.0736960224,0.0,1.0
2008-01-28,21.48,21.85,21.01,21.3099,5800,16.0096223414714,16.2853933035917,15.6593186868861,15.8828422315885,7781.820041893,0.0,1.0
2008-01-29,21.32,21.75,21.23,21.75,13400,15.8903700335275,16.2108606111268,15.823290610309,16.2108606111268,17978.6876829941,0.0,1.0
2008-01-30,21.47,21.69,20.76,21.24,28300,16.0021690722249,16.1661409956478,15.4729869557237,15.8307438795555,37969.9150319951,0.0,1.0
2008-01-31,21.53,22.55,20.92,21.16,49000,16.0468886877039,16.8071221508464,15.5922392636677,15.7711177255836,65742.962422889,0.0,1.0
2008-02-01,22.55,22.72,21.62,21.66,19400,16.8071221508464,16.9338277280368,16.1139681109223,16.1437811879083,26028.8463470214,0.0,1.0
2008-02-04,22.27,23.0,21.87,22.44,27800,16.5984306119445,17.1425192669386,16.3002998420847,16.7251361891349,37299.0684766595,0.0,1.0
2008-02-05,21.6,22.44,21.51,22.04,35000,16.0990615724293,16.7251361891349,16.0319821492109,16.4270054192751,46959.2588734923,0.0,1.0
2008-02-06,21.2,21.99,20.53,21.82,47100,15.8009308025695,16.3897390730426,15.3015617630544,16.2630334958522,63193.745512614,0.0,1.0
2008-02-07,21.06,21.68,20.89,21.12,21500,15.6965850331186,16.1586877264013,15.5698794559282,15.7413046485976,28846.4018794309,0.0,1.0
2008-02-08,20.61,21.68,20.61,21.06,14300,15.3611879170263,16.1586877264013,15.3611879170263,15.6965850331186,19186.2114825983,0.0,1.0
2008-02-11,21.2,21.68,20.58,20.58,22000,15.8009308025695,16.1586877264013,15.3388281092868,15.3388281092868,29517.2484347666,0.0,1.0
2008-02-12,21.35,21.74,21.0,21.69,30500,15.912729841267,16.2034073418803,15.6518654176396,16.1661409956478,40921.6398754717,0.0,1.0
2008-02-13,22.49,22.49,21.7,21.72,40700,16.7624025353674,16.7624025353674,16.1735942648943,16.1885008033873,54606.9096043181,0.0,1.0
2008-02-14,21.55,22.76,21.15,22.76,34800,16.0617952261969,16.9636408050228,15.7636644563371,16.9636408050228,46690.9202513579,0.0,1.0
2008-02-15,21.18,21.9,20.62,21.44,53900,15.7860242640765,16.3226596498242,15.3686411862728,15.9798092644854,72317.2586651782,0.0,1.0
2008-02-19,21.02,21.71,20.97,21.51,24000,15.6667719561326,16.1810475341408,15.6295056099001,16.0319821492109,32200.634656109,0.0,1.0
2008-02-20,21.03,21.34,20.61,20.9,21400,15.6742252253791,15.9052765720205,15.3611879170263,15.5773327251747,28712.2325683639,0.0,1.0
2008-02-21,20.92,21.56,20.76,21.52,48300,15.5922392636677,16.0692484954434,15.4729869557237,16.0394354184574,64803.7772454192,0.0,1.0
2008-02-22,21.13,21.2,20.61,20.76,18600,15.7487579178441,15.8009308025695,15.3611879170263,15.4729869557237,24955.4918584844,0.0,1.0
2008-02-25,21.59,21.59,20.82,21.18,8900,16.0916083031828,16.0916083031828,15.5177065712027,15.7860242640765,11941.0686849738,0.0,1.0
2008-02-26,21.75,22.0,21.27,21.34,14300,16.2108606111268,16.3971923422891,15.853103687295,15.9052765720205,19186.2114825982,0.0,1.0
2008-02-27,21.26,21.75,21.19,21.49,4300,15.8456504180485,16.2108606111268,15.793477533323,16.0170756107179,5769.28037588619,0.0,1.0
2008-02-28,21.06,21.75,20.86,21.05,20400,15.6965850331186,16.2108606111268,15.5475196481887,15.6891317638721,27370.5394576926,0.0,1.0
2008-02-29,20.01,21.03,20.01,20.66,55500,14.9139917622366,15.6742252253791,14.9139917622366,15.3984542632588,74463.9676422521,0.0,1.0
2008-03-03,19.35,20.6,18.84,20.03,35400,14.4220759919679,15.3537346477798,14.0419592603967,14.9288983007296,47495.9361177609,0.0,1.0
2008-03-04,19.51,19.54,18.25,19.19,50600,14.5413282999119,14.5636881076514,13.6022163748535,14.302823684024,67889.6713999629,0.0,1.0
2008-03-05,19.52,19.75,19.25,19.64,5700,14.5487815691584,14.7202067618277,14.347543299503,14.6382208001163,7647.65073082586,0.0,1.0
2008-03-06,18.52,19.83,18.38,19.45,15000,13.8034546445089,14.7798329157997,13.6991088750579,14.4966086844329,20125.396660068,0.0,1.0
2008-03-07,18.19,18.9,18.161,18.25,29700,13.5574967593745,14.0866788758757,13.5358822785597,13.6022163748535,39848.2853869349,0.0,1.0
2008-03-10,19.7,19.74,18.29,18.29,25000,14.6829404155953,14.7127534925813,13.6320294518395,13.6320294518395,33542.3277667801,0.0,1.0
2008-03-11,21.71,21.75,19.76,19.89,59800,16.1810475341408,16.2108606111268,14.7276600310742,14.8245525312787,80233.2480181381,0.0,1.0
2008-03-12,21.05,21.93,21.05,21.65,25900,15.6891317638721,16.3450194575637,15.6891317638721,16.1363279186618,34749.8515663843,0.0,1.0
2008-03-13,21.07,21.38,20.0,20.72,23500,15.7431679659092,15.974795021886,14.9436810307634,15.4816535478708,31451.4207732652,0.0525,1.0
2008-03-14,21.08,21.26,20.62,21.17,16900,15.7506398064246,15.8851329357014,15.406935142717,15.817886371063,22618.2557901354,0.0,1.0
2008-03-17,21.2,22.49,19.81,20.51,18600,15.8403018926092,16.8041693190934,14.8017160609711,15.3247448970478,24893.4649524567,0.0,1.0
2008-03-18,22.89,22.89,21.96,22.01,14700,17.1030429397087,17.1030429397087,16.4081617717782,16.4455209743551,19673.8674624254,0.0,1.0
2008-03-19,22.85,22.9,21.25,22.75,40000,17.0731555776471,17.110514780224,15.8776610951861,16.9984371724933,53534.3332310898,0.0,1.0
2008-03-20,23.48,23.75,22.0,23.39,150600,17.5438815301162,17.7456212240315,16.4380491338397,17.4766349654777,201556.764615053,0.0,1.0
2008-03-24,23.9,24.0,23.23,23.25,14300,17.8576988317622,17.932417236916,17.3570855172316,17.3720291982624,19138.5241301146,0.0,1.0
2008-03-25,24.9,24.95,23.72,24.0,50300,18.6048828833004,18.6422420858773,17.7232057024853,17.932417236916,67319.4240380953,0.0,1.0
2008-03-26,24.99,24.99,23.51,24.91,30700,18.6721294479388,18.6721294479388,17.5662970516623,18.6123547238158,41087.6007548614,0.0,1.0
2008-03-27,24.78,25.0,23.7701,25.0,33800,18.5152207971158,18.6796012884542,17.7606396234674,18.6796012884542,45236.5115802708,0.0,1.0
2008-03-28,24.99,25.0,24.21,24.77,13300,18.6721294479388,18.6796012884542,18.089325887739,18.5077489566004,17800.1657993373,0.0,1.0
2008-03-31,25.0,25.0,24.26,24.26,24600,18.6796012884542,18.6796012884542,18.1266850903159,18.1266850903159,32923.6149371202,0.0,1.0
2008-04-01,25.25,25.5,24.6952,25.0,27700,18.8663973013387,19.0531933142233,18.4518595895454,18.6796012884542,37072.5257625297,0.0,1.0
2008-04-02,25.0,25.0,23.41,24.27,3500,18.6796012884542,18.6796012884542,17.4915786465085,18.1341569308313,4684.25415772035,0.0,1.0
2008-04-03,23.87,24.72,23.52,24.72,15100,17.8352833102161,18.4703897540235,17.5737688921777,18.4703897540235,20209.2107947363,0.0,1.0
2008-04-04,24.04,24.99,23.2072,23.99,10500,17.9623045989775,18.6721294479388,17.3400497208566,17.9249453964006,14052.7624731611,0.0,1.0
2008-04-07,23.08,24.27,23.01,23.26,6100,17.2450079095009,18.1341569308313,17.1927050258932,17.3795010387778,8163.98581774119,0.0,1.0
2008-04-08,22.74,24.92,22.5,23.02,8100,16.9909653319779,18.6198265643311,16.8116411596088,17.2001768664086,10840.7024792957,0.0,1.0
2008-04-09,21.9,22.5,21.75,22.5,10600,16.3633307286859,16.8116411596088,16.2512531209551,16.8116411596088,14186.5983062388,0.0,1.0
2008-04-10,22.11,22.48,21.23,21.94,6700,16.5202393795089,16.796697478578,15.8627174141553,16.3932180907474,8967.00081620752,0.0,1.0
2008-04-11,21.14,21.76,21.09,21.76,14300,15.7954708495169,16.2587249614705,15.75811164694,16.2587249614705,19138.5241301145,0.0,1.0
2008-04-14,20.36,21.34,20.0,20.56,12900,15.2126672893171,15.9449076598245,14.9436810307634,15.3621040996247,17264.8224670264,0.0,1.0
2008-04-15,22.89,23.0,20.48,20.48,23000,17.1030429397087,17.1852331853779,15.3023293755017,15.3023293755017,30782.2416078765,0.0,1.0
2008-04-16,23.0,23.5,21.5,23.5,22700,17.1852331853779,17.5588252111469,16.0644571080706,17.5588252111469,30380.7341086434,0.0,1.0
2008-04-17,23.0,23.03,22.54,22.94,13300,17.1852331853779,17.207648706924,16.8415285216703,17.1404021422856,17800.1657993373,0.0,1.0
2008-04-18,22.99,23.49,22.8,23.48,16300,17.1777613448625,17.5513533706316,17.0357963750702,17.5438815301162,21815.240791669,0.0,1.0
2008-04-21,22.98,23.0,22.38,22.85,7900,17.1702895043471,17.1852331853779,16.7219790734242,17.0731555776471,10573.0308131402,0.0,1.0
2008-04-22,21.51,23.305,21.51,22.82,12700,16.071928948586,17.413124321097,16.071928948586,17.050740056101,16997.150800871,0.0,1.0
2008-04-23,21.86,22.33,21.48,21.61,17400,16.3334433666243,16.6846198708473,16.0495134270398,16.1466473537398,23287.4349555241,0.0,1.0
2008-04-24,22.57,22.58,21.0,21.91,32800,16.8639440432164,16.8714158837318,15.6908650823015,16.3708025692013,43898.1532494937,0.0,1.0
2008-04-25,23.0,23.0,21.11,22.71,7800,17.1852331853779,17.1852331853779,15.7730553279707,16.9685498104318,10439.1949800625,0.0,1.0
2008-04-28,22.67,23.0,22.5,22.99,6900,16.9386624483703,17.1852331853779,16.8116411596088,17.1777613448625,9234.67248236296,0.0,1.0
2008-04-29,22.12,22.95,21.65,22.69,4500,16.5277112200243,17.1478739828009,16.1765347158013,16.953606129401,6022.61248849759,0.0,1.0
2008-04-30,21.45,23.0,21.38,22.23,7700,16.0270979054937,17.1852331853779,15.974795021886,16.6099014656935,10305.3591469848,0.0,1.0
2008-05-01,22.38,23.0,21.38,21.38,13600,16.7219790734242,17.1852331853779,15.974795021886,15.974795021886,18201.6732985705,0.0,1.0
2008-05-02,21.67,22.65,21.11,22.65,15800,16.1914783968321,16.9237187673395,15.7730553279707,16.9237187673395,21146.0616262804,0.0,1.0
2008-05-05,21.29,21.7099,21.25,21.4,25000,15.9075484572476,16.2212910404885,15.8776610951861,15.9897387029168,33458.9582694311,0.0,1.0
2008-05-06,21.66,21.75,21.2,21.2,9800,16.1840065563167,16.2512531209551,15.8403018926092,15.8403018926092,13115.911641617,0.0,1.0
2008-05-07,20.65,22.16,20.42,21.64,23500,15.4293506642632,16.5575985820858,15.2574983324094,16.1690628752859,31451.4207732651,0.0,1.0
2008-05-08,21.0,21.3,20.91,21.0,13200,15.6908650823015,15.915020297763,15.6236185176631,15.6908650823015,17666.3299662596,0.0,1.0
2008-05-09,20.92,21.96,20.58,21.0,32100,15.6310903581785,16.4081617717782,15.3770477806555,15.6908650823015,42961.3024179494,0.0,1.0
2008-05-12,21.73,21.75,20.65,21.02,28300,16.2363094399244,16.2512531209551,15.4293506642632,15.7058087633323,37875.540760996,0.0,1.0
2008-05-13,21.29,21.69,21.1,21.67,14900,15.9075484572476,16.2064220778629,15.7655834874553,16.1914783968321,19941.5391285809,0.0,1.0
2008-05-14,21.66,21.88,21.65,21.84,5200,16.1840065563167,16.3483870476551,16.1765347158013,16.3184996855936,6959.46332004167,0.0,1.0
2008-05-15,21.49,21.62,21.12,21.62,15000,16.0569852675552,16.1541191942552,15.7805271684861,16.1541191942552,20075.3749616587,0.0,1.0
2008-05-16,21.01,21.72,20.61,21.72,20200,15.6983369228169,16.228837599409,15.3994633022016,16.228837599409,27034.8382817003,0.0,1.0
2008-05-19,20.84,21.59,20.61,20.96,18800,15.5713156340554,16.131703672709,15.3994633022016,15.66097772024,25161.1366186122,0.0,1.0
2008-05-20,20.2,21.0,20.01,20.7,20700,15.093117841071,15.6908650823015,14.9511528712787,15.4667098668401,27704.0174470889,0.0,1.0
2008-05-21,20.01,20.44,19.8,20.09,26300,14.9511528712787,15.2724420134401,14.7942442204557,15.0109275954018,35198.8240994416,0.0,1.0
2008-05-22,19.21,20.37,18.01,20.16,90100,14.3534056300482,15.2201391298325,13.4567847682024,15.0632304790095,120586.08560303,0.0,1.0
2008-05-23,19.25,19.72,19.25,19.35,17000,14.3832929921097,14.7344694963327,14.3832929921097,14.4580113972635,22752.0916232132,0.0,1.0
2008-05-27,20.0,20.19,19.31,19.31,22100,14.9436810307634,15.0856460005556,14.428124035202,14.428124035202,29577.719110177,0.0,1.0
2008-05-28,20.27,20.3999,19.59,20.24,11000,15.1454207246787,15.2424799329735,14.6373355696327,15.1230052031325,14721.9416385496,0.0,1.0
2008-05-29,21.22,21.49,20.142,20.25,25300,15.8552455736399,16.0569852675552,15.0497811660818,15.1304770436479,33860.4657686643,0.0,1.0
2008-05-30,20.05,21.21,20.03,21.21,8500,14.9810402333403,15.8477737331245,14.9660965523095,15.8477737331245,11376.0458116065,0.0,1.0
2008-06-02,19.39,20.85,19.25,19.95,27400,14.4878987593251,15.5787874745708,14.3832929921097,14.9063218281864,36671.0182632964,0.0,1.0
2008-06-03,19.65,19.82,19.36,19.43,20300,14.682166612725,14.8091879014865,14.4654832377789,14.5177861213866,27168.674114778,0.0,1.0
2008-06-04,20.38,20.38,19.29,19.53,45400,15.2276109703479,15.2276109703479,14.4131803541713,14.5925045265404,60761.4682172867,0.0,1.0
2008-06-05,22.0,22.0,19.53,20.35,21100,16.4380491338397,16.4380491338397,14.5925045265404,15.2051954488017,28239.3607793998,0.0,1.0
2008-06-06,20.39,21.77,20.22,21.77,25800,15.2350828108632,16.2661968019859,15.1080615221017,16.2661968019859,34529.644934053,0.0,1.0
2008-06-09,20.22,20.64,19.78,20.53,23700,15.1080615221017,15.4218788237478,14.779300539425,15.3396885780786,31719.0924394208,0.0,1.0
2008-06-10,20.74,20.9,19.47,20.03,6300,15.4965972289016,15.6161466771477,14.5476734834481,14.9660965523095,8431.65748389663,0.0,1.0
2008-06-11,19.66,20.69,19.58,20.64,6200,14.6896384532404,15.4592380263247,14.6298637291173,15.4218788237478,8297.8216508189,0.0,1.0
2008-06-12,20.55,20.6,19.96,19.96,2000,15.3938594218151,15.4313140676103,14.9518946014321,14.9518946014321,2669.8957599779,0.0525,1.0
2008-06-13,20.63,20.94,20.28,20.79,10900,15.4537868550874,15.6860056590174,15.1916043345212,15.5736417216319,14550.9318918795,0.0,1.0
2008-06-16,20.49,20.9,20.34,20.59,19000,15.3489138468609,15.6560419423813,15.2365499094754,15.4238231384512,25364.0097197901,0.0,1.0
2008-06-17,19.65,20.5,19.21,20.33,24500,14.719675797502,15.3564047760199,14.3900749145045,15.2290589803163,32706.2230597294,0.0,1.0
2008-06-18,19.45,19.75,19.2,19.53,13900,14.5698572143213,14.7945850890924,14.3825839853455,14.6297846475936,18555.7755318465,0.0,1.0
2008-06-19,19.9,19.9,19.37,19.44,14600,14.9069490264779,14.9069490264779,14.5099297810491,14.5623662851623,19490.2390478387,0.0,1.0
2008-06-20,19.59,20.11,19.26,19.57,39800,14.6747302225478,15.0642585388176,14.4275295602997,14.6597483642298,53130.9256235603,0.0,1.0
2008-06-23,18.72,19.59,18.72,19.59,6300,14.0230193857119,14.6747302225478,14.0230193857119,14.6747302225478,8410.17164393036,0.0,1.0
2008-06-24,19.05,19.43,18.095,18.54,14400,14.27022004796,14.5548753560033,13.5548363132722,13.8881826608492,19223.2494718409,0.0,1.0
2008-06-25,19.64,19.7,19.2,19.2,8500,14.712184868343,14.7571304432972,14.3825839853455,14.3825839853455,11347.0569799061,0.0,1.0
2008-06-26,18.6,19.1,18.06,19.06,21000,13.9331282358034,14.3076746937552,13.5286180612156,14.277710977119,28033.9054797681,0.0,1.0
2008-06-27,19.97,20.64,18.02,18.59,417000,14.9593855305911,15.4612777842464,13.4986543445795,13.9256373066444,556673.265955393,0.0,1.0
2008-06-30,18.85,20.14,18.1,19.92,35100,14.1204014647793,15.0867313262947,13.5585817778517,14.9219308847959,46856.6705876122,0.0,1.0
2008-07-01,18.43,18.91,18.01,18.62,30400,13.8057824400999,14.1653470397335,13.4911634154204,13.9481100941215,40582.415551664,0.0,1.0
2008-07-02,17.75,19.0,17.6601,18.35,43300,13.2963992572855,14.2327654021648,13.2290558041458,13.7458550068276,57803.2432035218,0.0,1.0
2008-07-03,17.81,18.58,17.3,17.43,23300,13.3413448322398,13.9181463774854,12.959307445129,13.0566895241965,31104.2856037424,0.0,1.0
2008-07-07,15.95,17.99,15.75,17.99,24800,11.9480320086594,13.4761815571024,11.7982134254787,13.4761815571024,33106.707423726,0.0,1.0
2008-07-08,18.97,19.0,16.05,16.75,45200,14.2102926146877,14.2327654021648,12.0229413002497,12.5473063413821,60339.6441755006,0.0,1.0
2008-07-09,17.94,18.9,16.96,18.16,26200,13.4387269113072,14.1578561105745,12.7046158537219,13.6035273528059,34975.6344557105,0.0,1.0
2008-07-10,18.39,18.85,17.74,17.92,17000,13.7758187234637,14.1204014647793,13.2889083281265,13.4237450529891,22694.1139598122,0.0,1.0
2008-07-11,18.53,19.18,18.0,18.0,20700,13.8806917316902,14.3676021270274,13.4836724862614,13.4836724862614,27633.4211157713,0.0,1.0
2008-07-14,18.05,18.72,18.05,18.72,23100,13.5211271320566,14.0230193857119,13.5211271320566,14.0230193857119,30837.2960277447,0.0,1.0
2008-07-15,17.49,18.49,17.39,17.68,20000,13.1016350991507,13.8507280150541,13.0267258075603,13.2439627531723,26698.9575997789,0.0,1.0
2008-07-16,17.99,18.02,17.315,17.74,18300,13.4761815571024,13.4986543445795,12.9705438388676,13.2889083281265,24429.5462037977,0.0,1.0
2008-07-17,18.65,19.85,17.25,18.5,23600,13.9705828815986,14.8694943806827,12.9218527993338,13.8582189442131,31504.7699677393,0.0,1.0
2008-07-18,17.84,18.98,17.55,18.1,18300,13.3638176197169,14.2177835438467,13.1465806741049,13.5585817778517,24429.5462037977,0.0,1.0
2008-07-21,18.1,18.5001,17.89,18.5,22200,13.5585817778517,13.8582938535047,13.401272265512,13.8582189442131,29635.8429357548,0.0,1.0
2008-07-22,18.87,19.43,17.51,17.97,30800,14.1353833230974,14.5548753560033,13.1166169574687,13.4611996987843,41116.3947036596,0.0,1.0
2008-07-23,19.01,19.62,18.88,18.88,21200,14.2402563313238,14.6972030100249,14.1428742522564,14.1428742522564,28300.8950557658,0.0,1.0
2008-07-24,19.59,20.0,18.7,19.14,23900,14.6747302225478,14.9818583180682,14.0080375273938,14.3376384103913,31905.254331736,0.0,1.0
2008-07-25,20.39,20.39,19.06,19.85,10100,15.2740045552706,15.2740045552706,14.277710977119,14.8694943806827,13482.9735878884,0.0,1.0
2008-07-28,18.8,20.27,18.71,20.27,36300,14.0829468189841,15.1841134053621,14.0155284565528,15.1841134053621,48458.608043599,0.0,1.0
2008-07-29,19.56,20.0,18.51,18.51,27300,14.6522574350707,14.9818583180682,13.8657098733721,13.8657098733721,36444.0771236984,0.0,1.0
2008-07-30,20.31,20.37,19.7,19.95,11700,15.2140771219983,15.2590226969525,14.7571304432972,14.9444036722731,15618.8901958707,0.0,1.0
2008-07-31,20.99,21.0,19.95,19.95,31900,15.7234603048126,15.7309512339716,14.9444036722731,14.9444036722731,42584.8373716475,0.0,1.0
2008-08-01,18.73,20.99,18.51,20.36,31300,14.0305103148709,15.7234603048126,13.8657098733721,15.2515317677935,41783.8686436541,0.0,1.0
2008-08-04,17.48,18.74,17.02,18.73,46100,13.0941441699916,14.0380012440299,12.7495614286761,14.0305103148709,61541.0972674908,0.0,1.0
2008-08-05,17.73,18.01,17.25,17.83,27800,13.2814173989675,13.4911634154204,12.9218527993338,13.3563266905578,37111.5510636928,0.0,1.0
2008-08-06,17.68,17.92,17.0,17.61,32300,13.2439627531723,13.4237450529891,12.734579570358,13.1915262490591,43118.8165236431,0.0,1.0
2008-08-07,18.03,18.59,17.42,17.6,16000,13.5061452737385,13.9256373066444,13.0491985950374,13.1840353199,21359.1660798232,0.0,1.0
2008-08-08,19.13,19.13,17.97,17.97,19000,14.3301474812323,14.3301474812323,13.4611996987843,13.4611996987843,25364.00971979,0.0,1.0
2008-08-11,20.39,20.9,19.17,19.17,30100,15.2740045552706,15.6560419423813,14.3601111978684,14.3601111978684,40181.9311876673,0.0,1.0
2008-08-12,20.29,20.75,19.535,20.22,25500,15.1990952636802,15.5436780049958,14.6335301121731,15.146658759567,34041.1709397183,0.0,1.0
2008-08-13,19.9,20.38,19.82,20.13,76500,14.9069490264779,15.2665136261115,14.8470215932056,15.0792403971357,102123.512819155,0.0,1.0
2008-08-14,19.79,19.98,19.07,19.73,16000,14.8245488057285,14.9668764597502,14.2852019062781,14.7796032307743,21359.1660798232,0.0,1.0
2008-08-15,19.67,20.5,19.51,20.47,33200,14.7346576558201,15.3564047760199,14.6148027892756,15.3339319885428,44320.2696156332,0.0,1.0
2008-08-18,19.89,20.04,19.67,19.68,7200,14.8994580973188,15.0118220347044,14.7346576558201,14.7421485849791,9611.62473592048,0.0,1.0
2008-08-19,19.29,19.72,19.25,19.44,12100,14.4500023477768,14.7721123016153,14.4200386311407,14.5623662851623,16152.8693478663,0.0,1.0
2008-08-20,18.85,19.5,18.85,19.35,11100,14.1204014647793,14.6073118601165,14.1204014647793,14.494947922731,14817.9214678774,0.0,1.0
2008-08-21,18.97,19.215,18.67,18.67,4700,14.2102926146877,14.393820379084,13.9855647399167,13.9855647399167,6274.25503594807,0.0,1.0
2008-08-22,19.1,19.2,18.82,18.835,12200,14.3076746937552,14.3825839853455,14.0979286773022,14.1091650710407,16286.3641358651,0.0,1.0
2008-08-25,17.82,18.95,17.82,18.95,10400,13.3488357613988,14.1953107563696,13.3488357613988,14.1953107563696,13883.4579518851,0.0,1.0
2008-08-26,18.64,18.64,17.85,17.85,12700,13.9630919524396,13.9630919524396,13.3713085488759,13.3713085488759,16953.8380758597,0.0,1.0
2008-08-27,18.91,18.99,18.1,18.59,11600,14.1653470397335,14.2252744730058,13.5585817778517,13.9256373066444,15485.3954078718,0.0,1.0
2008-08-28,19.0,19.0,18.29,18.38,12100,14.2327654021648,14.2327654021648,13.7009094318734,13.7683277943047,16152.8693478663,0.0,1.0
2008-08-29,18.76,19.0,18.45,18.81,12200,14.052983102348,14.2327654021648,13.8207642984179,14.0904377481432,16286.3641358652,0.0,1.0
2008-09-02,18.68,18.68,18.43,18.52,14000,13.9930556690757,13.9930556690757,13.8057824400999,13.8732008025312,18689.2703198453,0.0,1.0
2008-09-03,18.96,19.0,18.61,18.62,19400,14.2028016855287,14.2327654021648,13.9406191649625,13.9481100941215,25897.9888717856,0.0,1.0
2008-09-04,18.86,19.0,18.66,18.66,16200,14.1278923939383,14.2327654021648,13.9780738107577,13.9780738107577,21626.1556558211,0.0,1.0
2008-09-05,19.08,19.25,18.13,18.61,13500,14.2926928354371,14.4200386311407,13.5810545653288,13.9406191649625,18021.7963798508,0.0,1.0
2008-09-08,19.99,20.0,18.8,19.49,28800,14.9743673889092,14.9818583180682,14.0829468189841,14.5998209309575,38446.4989436817,0.0,1.0
2008-09-09,19.35,20.0,19.35,20.0,13100,14.494947922731,14.9818583180682,14.494947922731,14.9818583180682,17487.8172278553,0.0,1.0
2008-09-10,19.65,19.68,18.8001,19.49,35100,14.719675797502,14.7421485849791,14.0830217282757,14.5998209309575,46856.6705876123,0.0,1.0
2008-09-11,19.62,19.65,18.11,19.01,18700,14.7365303881099,14.7590633091926,13.6023733602788,14.2783609927609,24896.905196628,0.0525,1.0
2008-09-12,19.59,19.65,18.93,19.64,5400,14.7139974670271,14.7590633091926,14.2182732032069,14.7515523354983,7189.48064501561,0.0,1.0
2008-09-15,18.3,19.65,18.3,19.4,20400,13.7450818604694,14.7590633091926,13.7450818604694,14.5712889668365,27160.2602145034,0.0,1.0
2008-09-16,19.75,19.75,17.48,17.65,28400,14.834173046135,14.834173046135,13.1291820175413,13.2568685703435,37811.3426515636,0.0,1.0
2008-09-17,18.73,19.95,18.5,19.81,5800,14.068053729322,14.98439252002,13.8953013343543,14.8792388883005,7722.0347668686,0.0,1.0
2008-09-18,23.0,23.0,18.53,19.27,92500,17.2752394967649,17.2752394967649,13.9178342554371,14.4736463088113,123153.140678508,0.0,1.0
2008-09-19,23.04,24.0,20.3,24.0,183100,17.3052833915418,18.0263368661894,15.2472765993186,18.0263368661894,243776.649278215,0.0,1.0
2008-09-22,21.02,22.45,20.13,21.03,20200,15.7880667053042,16.8621359435814,15.1195900465164,15.7955776789985,26893.9831535769,0.0,1.0
2008-09-23,21.45,22.75,20.5,20.5,24200,16.1110385741568,17.0874651544087,15.3974960732035,15.3974960732035,32219.5243721069,0.0,1.0
2008-09-24,21.49,22.46,20.83,21.45,8900,16.1410824689338,16.8696469172756,15.6453582051136,16.1110385741568,11849.3292112294,0.0,1.0
2008-09-25,22.72,22.94,21.01,21.47,15200,17.064932233326,17.2301736545994,15.78055573161,16.1260605215453,20237.0566304143,0.0,1.0
2008-09-26,22.43,22.99,21.71,21.93,30600,16.8471139961929,17.2677285230706,16.3063238902072,16.4715653114806,40740.390321755,0.0,1.0
2008-09-29,21.33,22.95,20.5,21.68,28800,16.0209068898258,17.2376846282936,15.3974960732035,16.2837909691244,38343.8967734166,0.0,1.0
2008-09-30,22.56,22.99,20.16,22.57,27400,16.9447566542181,17.2677285230706,15.1421229675991,16.9522676279123,36479.9573469309,0.0,1.0
2008-10-01,22.21,22.75,21.19,22.5,13900,16.6818725749195,17.0874651544087,15.9157532581064,16.8996908120526,18506.255734392,0.0,1.0
2008-10-02,22.49,22.75,21.42,22.64,10200,16.8921798383583,17.0874651544087,16.0885056530741,17.004844443772,13580.1301072517,0.0,1.0
2008-10-03,21.2,22.75,21.2,22.4,9300,15.9232642318007,17.0874651544087,15.9232642318007,16.8245810751101,12381.8833330824,0.0,1.0
2008-10-06,20.29,22.74,19.06,20.56,30000,15.2397656256243,17.0799541807145,14.3159158612321,15.4425619153689,39941.5591389756,0.0,1.0
2008-10-07,18.52,21.72,18.05,20.266,21100,13.9103232817428,16.3138348639014,13.5573075181133,15.2217392887581,28092.2299277462,0.0,1.0
2008-10-08,17.02,21.0,16.58,18.5,42200,12.783677227606,15.7730447579157,12.4531943850592,13.8953013343543,56184.4598554923,0.0,1.0
2008-10-09,15.46,17.942,15.46,17.46,44000,11.6119653313037,13.4761890022154,11.6119653313037,13.1141600701528,58580.9534038307,0.0,1.0
2008-10-10,15.58,16.0,14.52,15.14,96300,11.7020970156346,12.017557910793,10.9059338040446,11.3716141730878,128212.404836112,0.0,1.0
2008-10-13,16.75,17.43,15.85,16.92,31600,12.5808809378614,13.0916271490701,11.9048933053793,12.7085674906635,42071.7756263875,0.0,1.0
2008-10-14,16.58,17.83,16.43,17.65,43200,12.4531943850592,13.3920660968399,12.3405297796455,13.2568685703435,57515.8451601248,0.0,1.0
2008-10-15,15.32,17.43,14.84,16.5,38100,11.5068116995842,13.0916271490701,11.1462849622605,12.3931065955052,50725.7801064992,0.0,1.0
2008-10-16,15.9,16.54,15.39,15.4,39600,11.9424481738505,12.4231504902822,11.559388515444,11.5668994891382,52722.8580634477,0.0,1.0
2008-10-17,15.25,15.59,14.6,15.25,45800,11.4542348837245,11.7096079893289,10.9660215935986,11.4542348837245,60977.4469521695,0.0,1.0
2008-10-20,15.5,15.5,15.2499,15.26,12200,11.6420092260807,11.6420092260807,11.4541597739876,11.4617458574188,16242.9007165167,0.0,1.0
2008-10-21,15.0,16.14,15.0,15.16,26800,11.2664605413684,12.1227115425124,11.2664605413684,11.3866361204763,35681.1261641515,0.0,1.0
2008-10-22,14.97,16.07,14.56,14.56,17400,11.2439276202857,12.0701347266527,10.9359776988216,10.9359776988216,23166.1043006057,0.0,1.0
2008-10-23,14.45,15.62,12.91,15.19,20600,10.8533569881849,11.7321409104116,9.69666703927106,11.4091690415591,27426.5372754298,0.0,1.0
2008-10-24,14.65,15.095,13.26,13.26,17600,11.0035764620698,11.3378147914637,9.95955111856966,9.95955111856966,23432.3813615323,0.0,1.0
2008-10-27,13.75,16.99,13.306,15.45,17700,10.3275888295877,12.7611443065233,9.99410159756319,11.6044543576094,23565.5198919956,0.0,1.0
2008-10-28,16.75,16.75,13.65,14.23,25100,12.5808809378614,12.5808809378614,10.2524790926452,10.6881155669115,33417.7711462761,0.0,1.0
2008-10-29,16.3,17.12,14.765,16.63,20800,12.2428871216203,12.8587869645485,11.0899526595536,12.4907492535304,27692.8143363564,0.0,1.0
2008-10-30,17.49,18.0,15.6,16.75,10000,13.1366929912355,13.5197526496421,11.7171189630231,12.5808809378614,13313.8530463252,0.0,1.0
2008-10-31,18.55,18.55,16.66,16.7,35500,13.9328562028256,13.9328562028256,12.5132821746132,12.5433260693901,47264.1783144543,0.0,1.0
2008-11-03,18.39,18.74,17.31,18.39,13500,13.8126806237176,14.0755647030162,13.0014954647391,13.8126806237176,17973.7016125391,0.0,1.0
2008-11-04,19.0,19.0,18.26,18.4,20700,14.2708500190666,14.2708500190666,13.7150379656925,13.8201915974119,27559.6758058932,0.0,1.0
2008-11-05,17.87,19.24,17.51,18.59,19800,13.4221099916169,14.4511133877285,13.151714938624,13.9629000976026,26361.4290317238,0.0,1.0
2008-11-06,17.07,18.23,16.88,17.64,4200,12.8212320960772,13.6925050446097,12.6785235958866,13.2493575966492,5591.81827945659,0.0,1.0
2008-11-07,18.1,18.3,16.88,17.24,11800,13.5948623865845,13.7450818604694,12.6785235958866,12.9489186488794,15710.3465946637,0.0,1.0
2008-11-10,16.83,18.6,16.6,18.36,8400,12.6409687274153,13.9704110712968,12.4682163324477,13.7901477026349,11183.6365589132,0.0,1.0
2008-11-11,17.55,17.91,16.16,16.58,14800,13.181758833401,13.4521538863939,12.1377334899009,12.4531943850592,19704.5025085613,0.0,1.0
2008-11-12,16.0,17.1,16.0,17.1,11900,12.017557910793,12.84376501716,12.017557910793,12.84376501716,15843.4851251269,0.0,1.0
2008-11-13,16.17,17.44,15.06,16.21,37700,12.1452444635951,13.0991381227643,11.3115263835339,12.1752883583721,50193.225984646,0.0,1.0
2008-11-14,14.85,16.77,14.85,15.88,6800,11.1537959359547,12.5959028852499,11.1537959359547,11.927426226462,9053.42007150113,0.0,1.0
2008-11-17,14.75,16.2,14.51,14.75,8400,11.0786861990123,12.1677773846779,10.8984228303504,11.0786861990123,11183.6365589131,0.0,1.0
2008-11-18,14.27,15.2,14.25,15.2,13900,10.7181594616885,11.4166800152533,10.7031375143,11.4166800152533,18506.2557343919,0.0,1.0
2008-11-19,13.01,15.17,12.81,14.25,32600,9.77177677621352,11.3941470941706,9.62155730232861,10.7031375143,43403.1609310201,0.0,1.0
2008-11-20,12.6,13.84,12.56,13.0,26600,9.46382685474945,10.3951875928359,9.43378295997247,9.76426580251927,35414.849103225,0.0,1.0
2008-11-21,14.1,14.1,12.3,12.7,28000,10.5904729088863,10.5904729088863,9.23849764392208,9.5389365916919,37278.7885297105,0.0,1.0
2008-11-24,13.92,14.89,12.54,13.9,17900,10.4552753823899,11.1838398307317,9.41876101258397,10.4402534350014,23831.796952922,0.0,1.0
2008-11-25,14.25,14.25,12.83,13.43,15800,10.7031375143,10.7031375143,9.6365792497171,10.0872376713718,21035.8878131937,0.0,1.0
2008-11-26,14.99,14.99,12.84,13.7,35300,11.2589495676741,11.2589495676741,9.64409022341134,10.2900339611165,46997.9012535281,0.0,1.0
2008-11-28,14.25,14.93,14.0,14.75,5200,10.7031375143,11.2138837255087,10.5153631719438,11.0786861990123,6923.20358408908,0.0,1.0
2008-12-01,11.49,13.94,11.49,13.94,45300,8.63010877468819,10.4702973297784,8.63010877468819,10.4702973297784,60311.7542998531,0.0,1.0
2008-12-02,14.0,14.0,11.86,11.86,11600,10.5153631719438,10.5153631719438,8.90801480137527,8.90801480137527,15444.0695337373,0.0,1.0
2008-12-03,13.68,14.0,13.5,13.5,15600,10.275012013728,10.5153631719438,10.1398144872316,10.1398144872316,20769.6107522672,0.0,1.0
2008-12-04,13.08,13.99,13.08,13.96,14100,9.82435359207324,10.5078521982496,9.82435359207324,10.4853192771668,18772.5327953185,0.0,1.0
2008-12-05,14.25,14.25,12.55,13.41,18800,10.7031375143,10.7031375143,9.42627198627822,10.0722157239833,25030.0437270913,0.0,1.0
2008-12-08,15.0,15.0,13.85,14.25,40100,11.2664605413684,11.2664605413684,10.4026985665301,10.7031375143,53388.5507157639,0.0,1.0
2008-12-09,13.7,16.65,13.5,14.49,37900,10.2900339611165,12.5057712009189,10.1398144872316,10.8834008829619,50459.5030455723,0.0,1.0
2008-12-10,13.99,14.9,13.38,13.96,7800,10.5078521982496,11.1913508044259,10.0496828029006,10.4853192771668,10384.8053761336,0.0,1.0
2008-12-11,13.09,14.87,13.0,13.27,16600,9.83186456576748,11.1688178833432,9.76426580251927,9.9670620922639,22100.9960568998,0.0,1.0
2008-12-12,14.5,14.5,12.75,12.75,30900,10.8909118566561,10.8909118566561,9.57649146016313,9.57649146016313,41139.8059131449,0.0,1.0
2008-12-15,12.86,14.57,12.75,14.57,15800,9.69854478269462,10.9881646565988,9.61558677911014,10.9881646565988,20950.3595181159,0.0525,1.0
2008-12-16,14.59,14.59,12.69,13.25,37500,11.0032479299778,11.0032479299778,9.57033695897315,9.99266861358505,49723.9545524904,0.0,1.0
2008-12-17,14.41,14.98,13.23,14.29,33800,10.8674984695668,11.2973717608682,9.97758534020605,10.7769988292929,44817.8577033115,0.0,1.0
2008-12-18,14.18,14.99,13.77,14.97,27000,10.6940408257084,11.3049133975577,10.384833721439,11.2898301241787,35801.247277793,0.0,1.0
2008-12-19,14.46,15.49,13.9,15.34,68500,10.9052066530143,11.6819952320326,10.4828749984024,11.5688706816902,90829.0903158826,0.0,1.0
2008-12-22,15.02,15.02,13.53,14.57,26300,11.3275383076262,11.3275383076262,10.203834440891,10.9881646565988,34873.0667928133,0.0,1.0
2008-12-23,14.26,15.02,13.68,15.02,35700,10.7543739192244,11.3275383076262,10.3169589912335,11.3275383076262,47337.2047339707,0.0,1.0
2008-12-24,13.6,14.28,13.26,14.06,10300,10.2566258977175,10.7694571926034,10.0002102502745,10.6035411854344,13657.5128504173,0.0,1.0
2008-12-26,13.84,14.23,13.67,13.76,4100,10.4376251782654,10.7317490091559,10.309417354544,10.3772920847495,5436.48569773897,0.0,1.0
2008-12-29,13.31,14.21,13.07,13.82,23200,10.037918433722,10.7166657357769,9.85691915317408,10.4225419048864,30762.5532164742,0.0,1.0
2008-12-30,14.38,14.38,13.0,13.33,31700,10.8448735594983,10.8448735594983,9.8041276963476,10.053001707101,42033.316248372,0.0,1.0
2008-12-31,15.24,15.24,13.7857,14.47,33700,11.4934543147952,11.4934543147952,10.3966740910415,10.9127482897038,44685.2604911713,0.0,1.0
2009-01-02,14.81,15.25,14.17,15.25,33100,11.1691639371468,11.5009959514847,10.6864991890189,11.5009959514847,43889.6772183314,0.0,1.0
2009-01-05,14.32,14.87,13.78,14.87,29200,10.7996237393614,11.2144137572838,10.3923753581285,11.2144137572838,38718.3859448723,0.0,1.0
2009-01-06,14.58,15.05,13.98,14.55,15100,10.9957062932883,11.3501632176947,10.5432080919184,10.9730813832198,20022.1790331361,0.0,1.0
2009-01-07,13.71,14.3,13.56,14.27,13700,10.339583901302,10.7845404659824,10.2264593509595,10.7619155559139,18165.8180631764,0.0,1.0
2009-01-08,13.53,14.1,13.35,13.43,16000,10.203834440891,10.6337077321924,10.06808498048,10.128418073996,21215.5539423959,0.0,1.0
2009-01-09,12.81,13.74,12.72,13.26,23500,9.66083659924713,10.3622088113705,9.59296186904165,10.0002102502745,31160.344852894,0.0,1.0
2009-01-12,12.07,13.65,12.07,12.79,15400,9.10275548422427,10.294334081165,9.10275548422427,9.64575332586814,20419.970669556,0.0,1.0
2009-01-13,12.12,12.43,12.05,12.08,5300,9.14046366767176,9.3742544050462,9.08767221084527,9.11029712091377,7027.65224341864,0.0,1.0
2009-01-14,11.7,12.53,11.24,12.05,16900,8.82371492671284,9.44967077194118,8.47679963899592,9.08767221084527,22408.9288516557,0.0,1.0
2009-01-15,12.23,12.51,11.3,11.73,20900,9.22342167125624,9.43458749856219,8.52204945913291,8.84633983678133,27712.8173372546,0.0,1.0
2009-01-16,12.48,12.5,12.05,12.05,18200,9.41196258849369,9.42704586187269,9.08767221084527,9.08767221084527,24132.6926094753,0.0,1.0
2009-01-20,10.07,12.96,10.04,12.91,26100,7.59442814632464,9.77396114958961,7.57180323625614,9.73625296614211,34607.8723685333,0.0,1.0
2009-01-21,11.65,11.8,10.22,10.22,20200,8.78600674326535,8.89913129360782,7.70755269666711,7.70755269666711,26784.6368522748,0.0,1.0
2009-01-22,10.83,11.69,10.38,11.35,15500,8.1675925347265,8.81617329002334,7.82821888369908,8.5597576425804,20552.567881696,0.0,1.0
2009-01-23,11.14,11.21,10.31,10.31,14800,8.40138327210094,8.45417472892743,7.77542742687259,7.77542742687259,19624.3873967162,0.0,1.0
2009-01-26,11.11,12.08,10.73,11.13,10900,8.37875836203245,9.11029712091377,8.09217616783152,8.39384163541144,14453.0961232572,0.0,1.0
2009-01-27,11.15,11.15,10.47,10.7,8000,8.40892490879044,8.40892490879044,7.89609361390457,8.06955125776302,10607.7769711979,0.0,1.0
2009-01-28,11.67,11.81,10.78,11.14,17300,8.80109001664434,8.90667293029732,8.12988435127901,8.40138327210094,22939.3177002156,0.0,1.0
2009-01-29,11.1,11.46,10.715,11.46,14500,8.37121672534295,8.64271564616488,8.08086371279727,8.64271564616488,19226.5957602963,0.0,1.0
2009-01-30,10.5,11.29,10.4201,11.22,8100,7.91871852397306,8.51450782244341,7.85846084682397,8.46171636561693,10740.3741833379,0.0,1.0
2009-02-02,11.74,11.74,10.51,11.0,15200,8.85388147347083,8.85388147347083,7.92626016066256,8.29580035844797,20154.7762452761,0.0,1.0
2009-02-03,12.18,12.21,11.241,11.83,27600,9.18571348780875,9.20833839787724,8.47755380266487,8.92175620367631,36596.8305506329,0.0,1.0
2009-02-04,11.67,12.45,11.21,12.14,10300,8.80109001664434,9.3893376784252,8.45417472892743,9.15554694105076,13657.5128504174,0.0,1.0
2009-02-05,12.29,12.74,11.52,11.59,23700,9.26867149139323,9.60804514242065,8.68796546630187,8.74075692312836,31425.5392771739,0.0,1.0
2009-02-06,12.65,12.65,12.09,12.59,16900,9.54017041221516,9.54017041221516,9.11783875760327,9.49492059207817,22408.9288516557,0.0,1.0
2009-02-09,12.67,12.79,12.1,12.69,9100,9.55525368559416,9.64575332586814,9.12538039429276,9.57033695897315,12066.3463047377,0.0,1.0
2009-02-10,11.64,12.77,11.64,12.51,20000,8.77846510657585,9.63067005248914,8.77846510657585,9.43458749856219,26519.4424279949,0.0,1.0
2009-02-11,11.75,12.24,11.63,11.65,7000,8.86142311016033,9.23096330794574,8.77092346988635,8.78600674326535,9281.8048497982,0.0,1.0
2009-02-12,11.08,12.05,10.43,11.54,27300,8.35613345196395,9.08767221084527,7.86592706714657,8.70304873968087,36199.038914213,0.0,1.0
2009-02-13,11.81,11.97,11.08,11.26,24300,8.90667293029732,9.02733911732929,8.35613345196395,8.49188291237492,32221.1225500137,0.0,1.0
2009-02-17,10.92,11.84,10.8601,11.25,22700,8.23546726493198,8.92929784036581,8.19029286116189,8.48434127568542,30099.5671557742,0.0,1.0
2009-02-18,10.75,11.41,10.75,11.12,16700,8.10725944121051,8.60500746271739,8.10725944121051,8.38629999872194,22143.7344273757,0.0,1.0
2009-02-19,10.53,11.39,10.46,10.98,20400,7.94134343404155,8.5899241893384,7.88855197721507,8.28071708506897,27049.8312765548,0.0,1.0
2009-02-20,10.91,11.23,10.3,10.44,35300,8.22792562824248,8.46925800230643,7.7678857901831,7.87346870383607,46806.815885411,0.0,1.0
2009-02-23,10.11,11.0,9.9,11.0,29700,7.62459469308263,8.29580035844797,7.46622032260317,8.29580035844797,39381.3720055724,0.0,1.0
2009-02-24,11.21,11.23,9.89,10.27,40700,8.45417472892743,8.46925800230643,7.45867868591367,7.7452608801146,53967.0653409695,0.0,1.0
2009-02-25,10.89,11.31,10.41,11.13,24300,8.21284235486349,8.52959109582241,7.85084379376758,8.39384163541144,32221.1225500138,0.0,1.0
2009-02-26,10.02,11.1,10.02,10.98,19500,7.55671996287715,8.37121672534295,7.55671996287715,8.28071708506897,25856.456367295,0.0,1.0
2009-02-27,9.18,10.29,9.17,9.85,50800,6.9232224809593,7.7603441534936,6.91568084426981,7.42851213915568,67359.383767107,0.0,1.0
2009-03-02,9.06,9.96,9.06,9.17,31500,6.83272284068533,7.51147014274016,6.83272284068533,6.91568084426981,41768.1218240919,0.0,1.0
2009-03-03,9.08,9.71,9.08,9.24,26000,6.84780611406432,7.32292922550271,6.84780611406432,6.96847230109629,34475.2751563933,0.0,1.0
2009-03-04,9.2,9.25,8.6143,9.25,34900,6.9383057543383,6.97601393778579,6.49659209343439,6.97601393778579,46276.427036851,0.0,1.0
2009-03-05,8.44,9.2,8.44,9.11,39200,6.36514136593644,6.9383057543383,6.36514136593644,6.87043102413282,51978.1071588699,0.0,1.0
2009-03-06,8.68,8.8,7.73,8.54,27100,6.5461406464844,6.63664028675837,5.82968516098207,6.44055773283142,35933.844489933,0.0,1.0
2009-03-09,7.52,8.818,7.52,8.54,21300,5.67131079050261,6.65021523279947,5.67131079050261,6.44055773283142,28243.2061858145,0.0,1.0
2009-03-10,8.45,8.97,7.4401,7.9,33200,6.37268300262594,6.76484811047984,5.61105311335352,5.95789298470354,44022.2744304715,0.0,1.0
2009-03-11,8.05,8.81,7.85,8.7,26300,6.07101753504601,6.64418192344787,5.92018480125605,6.56122391986339,34873.0667928133,0.0,1.0
2009-03-12,9.56,9.57,7.56,7.97,40100,7.20980467516023,7.21734631184973,5.7014773372606,6.01068444153003,53171.4820681297,0.0,1.0
2009-03-13,10.15,10.5,8.9949,9.58,18400,7.69435483246049,7.95967741289016,6.81871451059102,7.26225805861788,24272.3404452454,0.0525,1.0
2009-03-16,9.98,10.49,9.67,10.49,13000,7.56548386482322,7.95209676773503,7.33048386501408,7.95209676773503,17148.9361841408,0.0,1.0
2009-03-17,10.75,10.82,9.78,10.02,38300,8.1491935417685,8.20225805785443,7.41387096172055,7.59580644544375,50523.4042963531,0.0,1.0
2009-03-18,11.24,11.24,10.24,10.72,15900,8.52064515437004,8.52064515437004,7.76258063885669,8.1264516063031,20974.4681021414,0.0,1.0
2009-03-19,10.65,11.04,10.07,10.08,32200,8.07338709021717,8.36903225126737,7.63370967121942,7.64129031637456,42476.5957791794,0.0,1.0
2009-03-20,9.86,10.79,9.84,10.08,37800,7.47451612296162,8.17951612238903,7.45935483265135,7.64129031637456,49863.8298277323,0.0,1.0
2009-03-23,11.5,11.5,10.25,10.25,37500,8.71774192840351,8.71774192840351,7.77016128401183,7.77016128401183,49468.0851465599,0.0,1.0
2009-03-24,10.3,11.71,10.22,11.31,27400,7.80806450978749,8.87693547666131,7.74741934854643,8.57370967045597,36144.6808804198,0.0,1.0
2009-03-25,10.88,11.25,10.01,10.39,26500,8.24774192878523,8.52822579952517,7.58822580028862,7.87629031618369,34957.4468369023,0.0,1.0
2009-03-26,11.35,11.44,10.83,11.06,27200,8.60403225107651,8.67225805747271,8.20983870300957,8.38419354157764,35880.8510929714,0.0,1.0
2009-03-27,10.74,11.24,10.53,11.05,20800,8.14161289661337,8.52064515437004,7.98241934835556,8.3766128964225,27438.2978946252,0.0,1.0
2009-03-30,10.35,11.0,10.08,10.39,15100,7.84596773556316,8.33870967064684,7.64129031637456,7.87629031618369,19919.1489523481,0.0,1.0
2009-03-31,9.76,10.55,9.76,10.55,16500,7.39870967141028,7.99758063866583,7.39870967141028,7.99758063866583,21765.9574644864,0.0,1.0
2009-04-01,10.36,10.76,9.76,9.76,12200,7.85354838071829,8.15677418692363,7.39870967141028,7.39870967141028,16093.6170343475,0.0,1.0
2009-04-02,11.0,11.1,10.51,10.64,28900,8.33870967064684,8.41451612219817,7.9672580580453,8.06580644506203,38123.4042862821,0.0,1.0
2009-04-03,11.46,11.46,11.0901,11.2047,9000,8.68741934778298,8.68741934778298,8.40701128349459,8.49388547697242,11872.3404351744,0.0,1.0
2009-04-06,10.37,11.23,10.22,11.23,16500,7.86112902587343,8.51306450921491,7.74741934854643,8.51306450921491,21765.9574644863,0.0,1.0
2009-04-07,9.69,10.25,9.69,10.21,18000,7.34564515532435,7.77016128401183,7.34564515532435,7.73983870339129,23744.6808703487,0.0,1.0
2009-04-08,9.61,9.89,9.43,9.76,22500,7.28499999408328,7.49725805842702,7.14854838129088,7.39870967141028,29680.8510879359,0.0,1.0
2009-04-09,11.07,11.4,9.85,9.86,23500,8.39177418673277,8.64193547685218,7.46693547780649,7.47451612296162,31000.0000251775,0.0,1.0
2009-04-13,11.06,11.06,10.51,10.84,13000,8.38419354157764,8.38419354157764,7.9672580580453,8.2174193481647,17148.9361841408,0.0,1.0
2009-04-14,10.28,10.9,9.94,10.8,20500,7.79290321947722,8.2629032190955,7.53516128420269,8.18709676754417,27042.5532134528,0.0,1.0
2009-04-15,10.57,10.6,10.22,10.22,7200,8.0127419289761,8.0354838644415,7.74741934854643,7.74741934854643,9497.87234813949,0.0,1.0
2009-04-16,10.91,11.03,10.75,10.98,16100,8.27048386425064,8.36145160611224,8.1491935417685,8.32354838033657,21238.2978895897,0.0,1.0
2009-04-17,10.92,10.93,10.57,10.92,14400,8.27806450940577,8.2856451545609,8.0127419289761,8.27806450940577,18995.744696279,0.0,1.0
2009-04-20,9.67,10.76,9.52,10.6,27800,7.33048386501408,8.15677418692363,7.21677418768708,8.0354838644415,36672.3404553164,0.0,1.0
2009-04-21,10.25,10.37,9.45,9.67,14900,7.77016128401183,7.86112902587343,7.16370967160115,7.33048386501408,19655.3191648998,0.0,1.0
2009-04-22,9.92,10.26,9.86,10.01,28200,7.51999999389242,7.77774192916696,7.47451612296162,7.58822580028862,37200.000030213,0.0,1.0
2009-04-23,9.54,9.96,9.54,9.96,20800,7.23193547799735,7.55032257451295,7.23193547799735,7.55032257451295,27438.2978946252,0.0,1.0
2009-04-24,9.96,10.2,9.46,9.52,16600,7.55032257451295,7.73225805823616,7.17129031675628,7.21677418768708,21897.8723582105,0.0,1.0
2009-04-27,8.73,9.96,8.72,9.73,30500,6.61790322043154,7.55032257451295,6.6103225752764,7.37596773594488,40234.0425858687,0.0,1.0
2009-04-28,9.62,10.26,8.49,8.64,23500,7.29258063923842,7.77774192916696,6.43596773670833,6.54967741403533,31000.0000251775,0.0,1.0
2009-04-29,10.0,10.13,8.81,9.76,26200,7.58064515513349,7.67919354215022,6.6785483816726,7.39870967141028,34561.7021557298,0.0,1.0
2009-04-30,9.85,10.21,9.68,10.08,20600,7.46693547780649,7.73983870339129,7.33806451016922,7.64129031637456,27174.4681071769,0.0,1.0
2009-05-01,8.96,9.79,8.96,9.79,22800,6.79225805899961,7.42145160687568,6.79225805899961,7.42145160687568,30076.5957691084,0.0,1.0
2009-05-04,9.55,10.01,9.04,9.04,17200,7.23951612315248,7.58822580028862,6.85290322024067,6.85290322024067,22689.3617205555,0.0,1.0
2009-05-05,9.17,10.0899,9.01,9.5,29000,6.95145160725741,7.64879515507814,6.83016128477527,7.20161289737681,38255.3191800063,0.0,1.0
2009-05-06,9.17,10.01,8.8,8.8,31300,6.95145160725741,7.58822580028862,6.67096773651747,6.67096773651747,41289.361735662,0.0,1.0
2009-05-07,8.57,9.38,8.45,9.38,37700,6.4966128979494,7.11064515551521,6.4056451560878,7.11064515551521,49731.9149340082,0.0,1.0
2009-05-08,9.81,9.99,8.7,8.7,46500,7.43661289718595,7.57306450997835,6.59516128496613,6.59516128496613,61340.4255817343,0.0,1.0
2009-05-11,8.93,9.61,8.93,9.29,15100,6.7695161235342,7.28499999408328,6.7695161235342,7.04241934911901,19919.1489523481,0.0,1.0
2009-05-12,8.96,9.68,8.95,9.0,25300,6.79225805899961,7.33806451016922,6.78467741384447,6.82258063962014,33374.4681122124,0.0,1.0
2009-05-13,8.74,9.32,8.74,8.95,30700,6.62548386558667,7.06516128458441,6.62548386558667,6.78467741384447,40497.872373317,0.0,1.0
2009-05-14,9.1,9.296,8.83,8.83,12000,6.89838709117147,7.04696773621209,6.69370967198287,6.69370967198287,15829.7872468992,0.0,1.0
2009-05-15,8.5,9.24,8.49,9.24,31200,6.44354838186347,7.00451612334334,6.43596773670833,7.00451612334334,41157.4468419378,0.0,1.0
2009-05-18,9.5,9.51,8.68,8.68,18200,7.20161289737681,7.20919354253195,6.57999999465587,6.57999999465587,24008.5106577971,0.0,1.0
2009-05-19,9.23,9.37,8.91,9.36,23500,6.99693547818821,7.10306451036008,6.75435483322394,7.09548386520494,31000.0000251775,0.0,1.0
2009-05-20,8.68,9.36,8.57,9.36,28800,6.57999999465587,7.09548386520494,6.4966128979494,7.09548386520494,37991.489392558,0.0,1.0
2009-05-21,8.58,9.1,8.33,8.55,22400,6.50419354310453,6.89838709117147,6.3146774142262,6.48145160763913,29548.9361942118,0.0,1.0
2009-05-22,8.41,8.89,8.4,8.63,9200,6.37532257546726,6.73919354291367,6.36774193031213,6.5420967688802,12136.1702226227,0.0,1.0
2009-05-26,9.0,9.05,8.37,8.37,30000,6.82258063962014,6.86048386539581,6.34499999484673,6.34499999484673,39574.4681172479,0.0,1.0
2009-05-27,8.54,9.48,8.5,8.94,10100,6.473870962484,7.18645160706655,6.44354838186347,6.77709676868934,13323.4042661401,0.0,1.0
2009-05-28,8.15,8.7199,7.8,8.3,39500,6.17822580143379,6.61024676882485,5.91290322100412,6.2919354787608,52106.3830210431,0.0,1.0
2009-05-29,7.88,8.31,7.75,8.21,26900,5.97354838224519,6.29951612391593,5.87499999522845,6.22370967236459,35485.1064117989,0.0,1.0
2009-06-01,8.95,8.96,8.07,8.07,31200,6.78467741384447,6.79225805899961,6.11758064019272,6.11758064019272,41157.4468419378,0.0,1.0
2009-06-02,9.72,9.75,8.63,9.0,39600,7.36838709078975,7.39112902625515,6.5420967688802,6.82258063962014,52238.2979147672,0.0,1.0
2009-06-03,9.64,9.7,8.84,9.63,19100,7.30774192954868,7.35322580047948,6.701290317138,7.30016128439355,25195.7447013145,0.0,1.0
2009-06-04,9.22,9.73,8.55,9.63,34300,6.98935483303308,7.37596773594488,6.48145160763913,7.30016128439355,45246.8085473867,0.0,1.0
2009-06-05,8.98,9.43,8.93,9.32,4800,6.80741934930987,7.14854838129088,6.7695161235342,7.06516128458441,6331.91489875967,0.0,1.0
2009-06-08,8.98,9.14,8.69,9.01,25000,6.80741934930987,6.92870967179201,6.587580639811,6.83016128477527,32978.7234310399,0.0,1.0
2009-06-09,9.14,9.23,8.75,8.97,5800,6.92870967179201,6.99693547818821,6.6330645107418,6.79983870415474,7651.06383600126,0.0,1.0
2009-06-10,8.86,9.23,8.72,9.23,13300,6.71645160744827,6.99693547818821,6.6103225752764,6.99693547818821,17544.6808653132,0.0,1.0
2009-06-11,8.93,9.23,8.79,8.92,7300,6.7695161235342,6.99693547818821,6.66338709136234,6.76193547837907,9629.78724186366,0.0,1.0
2009-06-12,8.84,8.98,8.6,8.8,13600,6.74108870420245,6.84784802757218,6.55807272128293,6.71058604038253,17834.5079371306,0.0525,1.0
2009-06-15,8.66,8.81,8.58,8.58,9700,6.60382671701281,6.71821170633751,6.54282138937297,6.54282138937297,12720.2005139828,0.0,1.0
2009-06-16,8.04,8.82,8.02,8.82,23300,6.13103542780404,6.72583737229249,6.11578409589408,6.72583737229249,30554.7084511134,0.0,1.0
2009-06-17,8.51,8.57,8.07,8.07,17300,6.48944172768811,6.53519572341799,6.15391242566898,6.15391242566898,22686.5431847323,0.0,1.0
2009-06-18,9.1,9.12,8.51,8.51,13000,6.93935601903194,6.9546073509419,6.48944172768811,6.48944172768811,17047.6914104925,0.0,1.0
2009-06-19,9.09,9.09,8.47,8.99,53200,6.93173035307696,6.93173035307696,6.45893906386819,6.85547369352716,69764.3986952461,0.0,1.0
2009-06-22,8.89,9.08,8.7,8.97,36700,6.77921703397736,6.92410468712198,6.63432938083273,6.8402223616172,48126.9442126979,0.0,1.0
2009-06-23,8.76,9.01,8.66,9.01,13800,6.68008337656261,6.87072502543712,6.60382671701281,6.87072502543712,18096.7801126766,0.0,1.0
2009-06-24,8.67,9.49,8.51,8.9,37600,6.61145238296779,7.23675699127616,6.48944172768811,6.78684269993234,49307.1690026552,0.0,1.0
2009-06-25,8.91,8.91,8.36,8.59,14300,6.79446836588732,6.79446836588732,6.37505673836341,6.55044705532795,18752.4605515417,0.0,1.0
2009-06-26,9.0,9.25,8.1149,8.82,154200,6.86309935948214,7.05374100835664,6.18815166580684,6.72583737229249,202211.847345995,0.0,1.0
2009-06-29,9.22,9.39,8.48,8.95,27600,7.0308640104917,7.16050033172636,6.46656472982317,6.82497102970723,36193.5602253532,0.0,1.0
2009-06-30,9.09,9.7,9.02,9.24,37500,6.93173035307696,7.39689597633075,6.8783506913921,7.04611534240166,49176.0329148821,0.0,1.0
2009-07-01,9.84,9.94,9.24,9.24,34400,7.50365529970047,7.57991195925027,7.04611534240166,7.04611534240166,45110.8141939185,0.0,1.0
2009-07-02,9.77,9.9799,9.62,9.63,24000,7.45027563801561,7.61033836641064,7.3358906486909,7.34351631464589,31472.6610655246,0.0,1.0
2009-07-06,9.77,9.93,9.5,9.68,10900,7.45027563801561,7.57228629329529,7.24438265723114,7.38164464442079,14293.8335672591,0.0,1.0
2009-07-07,9.5,9.8,9.4,9.76,13100,7.24438265723114,7.47315263588055,7.16812599768134,7.44264997206063,17178.8274982655,0.0,1.0
2009-07-08,9.45,9.76,9.21,9.59,20500,7.20625432745624,7.44264997206063,7.02323834453672,7.31301365082597,26882.8979934689,0.0,1.0
2009-07-09,8.96,9.52,8.96,9.52,9300,6.83259669566222,7.2596339891411,6.83259669566222,7.2596339891411,12195.6561628908,0.0,1.0
2009-07-10,9.39,9.45,8.79,8.91,9400,7.16050033172636,7.20625432745624,6.70296037442755,6.79446836588732,12326.7922506638,0.0,1.0
2009-07-13,9.4,9.62,9.2501,9.42,16100,7.16812599768134,7.3358906486909,7.05381726501619,7.1833773295913,21112.9101314561,0.0,1.0
2009-07-14,9.46,9.61,9.2,9.29,10800,7.21387999341122,7.32826498273592,7.01561267858174,7.08424367217656,14162.6974794861,0.0,1.0
2009-07-15,10.0,10.0,9.37,9.68,25700,7.62566595498015,7.62566595498015,7.1452489998164,7.38164464442079,33701.9745576659,0.0,1.0
2009-07-16,10.25,10.25,9.72,9.89,38100,7.81630760385466,7.81630760385466,7.41214730824071,7.54178362947537,49962.8494415202,0.0,1.0
2009-07-17,10.35,10.36,10.2,10.22,30400,7.89256426340446,7.90018992935944,7.77817927407975,7.79343060598972,39865.3706829978,0.0,1.0
2009-07-20,10.0,10.36,9.58,10.36,60400,7.62566595498015,7.90018992935944,7.30538798487099,7.90018992935944,79206.1970149035,0.0,1.0
2009-07-21,10.32,10.37,9.735,10.11,71400,7.86968726553952,7.90781559531442,7.42358580717318,7.70954828048493,93631.1666699355,0.0,1.0
2009-07-22,10.11,10.32,10.03,10.14,12100,7.70954828048493,7.86968726553952,7.64854295284509,7.73242527834987,15867.4666205353,0.0,1.0
2009-07-23,10.35,10.37,9.62,10.05,47700,7.89256426340446,7.90781559531442,7.3358906486909,7.66379428475505,62551.91386773,0.0,1.0
2009-07-24,10.44,10.44,10.07,10.13,17600,7.96119525699928,7.96119525699928,7.67904561666501,7.72479961239489,23079.9514480513,0.0,1.0
2009-07-27,10.51,10.52,10.3101,10.43,14700,8.01457491868414,8.02220058463912,7.86213785624409,7.9535695910443,19277.0049026338,0.0,1.0
2009-07-28,11.0,11.0,10.17,10.37,35000,8.38823255047817,8.38823255047817,7.75530227621481,7.90781559531442,45897.6307205566,0.0,1.0
2009-07-29,11.0,11.09,10.85,10.85,44500,8.38823255047817,8.45686354407299,8.27384756115346,8.27384756115346,58355.5590589934,0.0,1.0
2009-07-30,11.08,11.5,10.59,11.0,21400,8.44923787811801,8.76951584822717,8.07558024632398,8.38823255047817,28063.1227834261,0.0,1.0
2009-07-31,10.79,11.0,10.48,10.98,39600,8.22809356542358,8.38823255047817,7.9916979208192,8.37298121856821,51929.8907581156,0.0,1.0
2009-08-03,11.35,11.35,10.51,10.74,22700,8.65513085890247,8.65513085890247,8.01457491868414,8.18996523564868,29767.8919244753,0.0,1.0
2009-08-04,11.89,11.98,10.918,10.99,26500,9.0669168204714,9.13554781406622,8.32570208964733,8.38060688452319,34751.06325985,0.0,1.0
2009-08-05,11.25,12.0,11.05,11.9,18000,8.57887419935267,9.15079914597618,8.42636088025307,9.07454248642638,23604.4957991434,0.0,1.0
2009-08-06,10.71,12.0,10.57,11.68,10800,8.16708823778374,9.15079914597618,8.06032891441402,8.90677783541682,14162.6974794861,0.0,1.0
2009-08-07,11.63,11.91,10.89,10.96,54600,8.86864950564192,9.08216815238136,8.30435022497339,8.35772988665825,71600.3039240683,0.0,1.0
2009-08-10,11.51,11.6,11.084,11.48,11200,8.77714151418215,8.84577250777697,8.4522881445,8.75426451631721,14687.2418305781,0.0,1.0
2009-08-11,10.92,11.39,10.6301,11.39,11800,8.32722722283832,8.68563352272239,8.10615916680345,8.68563352272239,15474.0583572163,0.0,1.0
2009-08-12,11.38,11.5,10.5,10.97,28400,8.67800785676741,8.76951584822717,8.00694925272916,8.36535555261323,37242.6489275374,0.0,1.0
2009-08-13,11.14,11.44,10.62,11.44,16100,8.49499187384789,8.72376185249729,8.09845724418892,8.72376185249729,21112.9101314561,0.0,1.0
2009-08-14,10.82,11.15,10.63,11.15,20300,8.25097056328852,8.50261753980287,8.1060829101439,8.50261753980287,26620.6258179229,0.0,1.0
2009-08-17,10.65,10.85,10.4,10.75,15200,8.12133424205386,8.27384756115346,7.93069259317936,8.19759090160366,19932.6853414989,0.0,1.0
2009-08-18,11.17,11.2,10.71,10.71,14600,8.51786887171283,8.54074586957777,8.16708823778374,8.16708823778374,19145.8688148608,0.0,1.0
2009-08-19,11.23,11.37,10.965,11.14,21900,8.56362286744271,8.67038219081243,8.36154271963574,8.49499187384789,28718.8032222912,0.0,1.0
2009-08-20,11.39,11.45,11.16,11.16,15300,8.68563352272239,8.73138751845227,8.51024320575785,8.51024320575785,20063.8214292719,0.0,1.0
2009-08-21,11.88,12.1,11.16,11.51,64300,9.05929115451642,9.22705580552598,8.51024320575785,8.77714151418215,84320.5044380512,0.0,1.0
2009-08-24,12.09,12.17,11.4,11.89,27200,9.219430139571,9.28043546721084,8.69325918867737,9.0669168204714,35669.0158742612,0.0,1.0
2009-08-25,11.94,12.19,11.75,12.01,21300,9.1050451502463,9.2956867991208,8.96015749710168,9.15842481193116,27931.9866956531,0.0,1.0
2009-08-26,12.1,12.15,11.84,12.07,25600,9.22705580552598,9.26518413530088,9.0287884906965,9.20417880766104,33570.8384698929,0.0,1.0
2009-08-27,12.24,12.25,11.67,11.89,20300,9.33381512889571,9.34144079485069,8.89915216946184,9.0669168204714,26620.6258179228,0.0,1.0
2009-08-28,11.76,12.24,11.54,12.24,19800,8.96778316305666,9.33381512889571,8.80001851204709,9.33381512889571,25964.9453790578,0.0,1.0
2009-08-31,11.25,11.95,11.09,11.57,35700,8.57887419935267,9.11267081620128,8.45686354407299,8.82289550991204,46815.5833349678,0.0,1.0
2009-09-01,10.95,11.98,10.95,11.12,19500,8.35010422070327,9.13554781406622,8.35010422070327,8.47974054193793,25571.5371157387,0.0,1.0
2009-09-02,11.0,11.45,10.94,10.94,16600,8.38823255047817,8.73138751845227,8.34247855474828,8.34247855474828,21768.5905703211,0.0,1.0
2009-09-03,11.01,11.09,10.55,11.09,10800,8.39585821643315,8.45686354407299,8.04507758250406,8.45686354407299,14162.697479486,0.0,1.0
2009-09-04,11.43,11.5,10.76,11.0,27400,8.71613618654231,8.76951584822717,8.20521656755864,8.38823255047817,35931.2880498072,0.0,1.0
2009-09-08,10.91,11.51,10.68,11.51,17200,8.31960155688335,8.77714151418215,8.1442112399188,8.77714151418215,22555.4070969593,0.0,1.0
2009-09-09,11.06,11.31,10.93,10.93,11600,8.43398654620805,8.62462819508255,8.33485288879331,8.33485288879331,15211.7861816702,0.0,1.0
2009-09-10,11.05,11.29,10.7,11.04,37600,8.42636088025307,8.60937686317259,8.15946257182876,8.41873521429809,49307.1690026551,0.0,1.0
2009-09-11,10.91,11.14,10.9,11.04,4500,8.35963630314699,8.53587061567896,8.35197394173256,8.45924700153463,5872.86315093854,0.0525,1.0
2009-09-14,11.18,11.19,10.7,10.7,14800,8.5665200613367,8.57418242275113,8.19872671344389,8.19872671344389,19315.1943630867,0.0,1.0
2009-09-15,10.65,11.22,10.64,11.18,16900,8.16041490637172,8.59716950699443,8.15275254495728,8.5665200613367,22055.8638335247,0.0,1.0
2009-09-16,11.0,11.0999,10.67,10.67,8900,8.42859755587689,8.50514454640708,8.17573962920059,8.17573962920059,11615.2182318562,0.0,1.0
2009-09-17,11.179,11.179,10.78,10.86,18100,8.56575382519525,8.56575382519525,8.26002560475935,8.32132449607482,23621.960673775,0.0,1.0
2009-09-18,10.75,11.15,10.44,11.15,57900,8.23703852051605,8.5435329770934,7.99950531666861,8.5435329770934,75564.1725420759,0.0,1.0
2009-09-21,10.71,10.87,10.28,10.62,9200,8.20638907485832,8.32898685748926,7.87690753403768,8.13742782212842,12006.7424419188,0.0,1.0
2009-09-22,10.05,10.8,9.99,10.8,25400,7.70067322150571,8.27535032758822,7.6546990530191,8.27535032758822,33149.0497852975,0.0,1.0
2009-09-23,9.9,10.35,9.84,10.1,17700,7.5857378002892,7.93054406393871,7.5397636318026,7.73898502857787,23099.9283936916,0.0,1.0
2009-09-24,9.55,10.15,9.55,10.06,21300,7.31755515078403,7.77729683565004,7.31755515078403,7.70833558292014,27798.2189144424,0.0,1.0
2009-09-25,10.01,10.18,9.55,9.55,21200,7.67002377584797,7.80028391989334,7.31755515078403,7.31755515078403,27667.7108444215,0.0,1.0
2009-09-28,9.87,9.99,9.61,9.99,10200,7.5627507160459,7.6546990530191,7.36352931927063,7.6546990530191,13311.8231421273,0.0,1.0
2009-09-29,9.71,9.99,9.69,9.91,7300,7.44015293341497,7.6546990530191,7.4248282105861,7.59340016170364,9527.08911152251,0.0,1.0
2009-09-30,9.25,9.82,9.25,9.77,23900,7.08768430835102,7.52443890897373,7.08768430835102,7.48612710190157,31191.4287349847,0.0,1.0
2009-10-01,8.92,9.33,8.74,9.33,29800,6.83482638167472,7.14898319966649,6.69690387621491,7.14898319966649,38891.4048662152,0.0,1.0
2009-10-02,8.98,9.449,8.77,8.77,21500,6.88080055016132,7.24016530049825,6.71989096045821,6.71989096045821,28059.2350544841,0.0,1.0
2009-10-05,8.8,9.239,8.74,8.83,16300,6.74287804470151,7.07925571079515,6.69690387621491,6.76586512894481,21272.8154133996,0.0,1.0
2009-10-06,9.25,9.3,8.9,8.9,11200,7.08768430835102,7.12599611542319,6.81950165884585,6.81950165884585,14616.9038423359,0.0,1.0
2009-10-07,8.92,9.4,8.75,8.87,23200,6.83482638167472,7.20261972956753,6.70456623762935,6.79651457460255,30277.8722448387,0.0,1.0
2009-10-08,8.89,9.24,8.84,8.98,12300,6.81183929743142,7.08002194693659,6.77352749035925,6.88080055016132,16052.4926125653,0.0,1.0
2009-10-09,8.88,9.03,8.698,8.76,16600,6.80417693601698,6.91911235723348,6.66472195827429,6.71222859904378,21664.3396234622,0.0,1.0
2009-10-12,8.95,9.412,8.89,9.03,16200,6.85781346591802,7.21181456326485,6.81183929743142,6.91911235723348,21142.3073433787,0.0,1.0
2009-10-13,8.7,9.0,8.69,8.91,17100,6.66625443055718,6.89612527299018,6.65859206914274,6.82716402026028,22316.8799735664,0.0,1.0
2009-10-14,9.17,9.4,8.75,8.9,14300,7.02638541703555,7.20261972956753,6.70456623762935,6.81950165884585,18662.6540129825,0.0,1.0
2009-10-15,8.6,9.09,8.42,9.09,20300,6.58963081641284,6.96508652572009,6.45170831095304,6.96508652572009,26493.1382142338,0.0,1.0
2009-10-16,8.14,8.69,8.05,8.55,46700,6.2371621913489,6.65859206914274,6.168200938619,6.55131900934068,60947.2686997399,0.0,1.0
2009-10-19,8.19,8.4,8.14,8.21,14500,6.27547399842107,6.43638358812417,6.2371621913489,6.29079872124994,18923.6701530242,0.0,1.0
2009-10-20,8.15,8.49,8.15,8.48,14900,6.24482455276333,6.50534484085407,6.24482455276333,6.49768247943964,19445.7024331076,0.0,1.0
2009-10-21,8.17,8.69,8.0,8.24,108900,6.2601492755922,6.65859206914274,6.12988913154683,6.31378580549324,142123.288252713,0.0,1.0
2009-10-22,8.45,8.54,8.11,8.2,31500,6.47469539519634,6.54365664792624,6.2141751071056,6.2831363598355,41110.0420565697,0.0,1.0
2009-10-23,8.14,8.68,8.14,8.24,18500,6.2371621913489,6.65092970772831,6.2371621913489,6.31378580549324,24143.9929538584,0.0,1.0
2009-10-26,8.18,8.87,8.17,8.3,36800,6.26781163700663,6.79651457460255,6.2601492755922,6.35975997397984,48026.9697676752,0.0,1.0
2009-10-27,8.61,8.85,8.29,8.35,42700,6.59729317782728,6.78118985177368,6.3520976125654,6.398071781052,55726.9458989056,0.0,1.0
2009-10-28,8.69,8.91,8.56,8.56,19700,6.65859206914274,6.82716402026028,6.55898137075511,6.55898137075511,25710.0897941087,0.0,1.0
2009-10-29,8.73,8.91,8.6,8.83,29500,6.68924151480048,6.82716402026028,6.58963081641284,6.76586512894481,38499.8806561526,0.0,1.0
2009-10-30,8.53,8.87,8.35,8.6,72600,6.53599428651181,6.79651457460255,6.398071781052,6.58963081641284,94748.8588351417,0.0,1.0
2009-11-02,8.69,8.8,8.22,8.59,24000,6.65859206914274,6.74287804470151,6.29846108266437,6.58196845499841,31321.9368050055,0.0,1.0
2009-11-03,8.4,8.6,8.2,8.6,21600,6.43638358812417,6.58963081641284,6.2831363598355,6.58963081641284,28189.743124505,0.0,1.0
2009-11-04,8.0,8.5,8.0,8.44,26700,6.12988913154683,6.51300720226851,6.12988913154683,6.46703303378191,34845.6546955686,0.0,1.0
2009-11-05,8.58,8.7,8.36,8.7,34200,6.57430609358398,6.66625443055718,6.40573414246644,6.66625443055718,44633.7599471328,0.0,1.0
2009-11-06,8.42,8.59,8.27,8.45,10800,6.45170831095304,6.58196845499841,6.33677288973654,6.47469539519634,14094.8715622525,0.0,1.0
2009-11-09,8.01,8.56,7.88,8.5,55800,6.13755149296126,6.55898137075511,6.03794079457363,6.51300720226851,72823.5030716379,0.0,1.0
2009-11-10,7.86,8.26,7.45,8.01,36500,6.02261607174476,6.3291105283221,5.70845925375299,6.13755149296126,47635.4455576126,0.0,1.0
2009-11-11,7.99,8.18,7.9,7.99,19000,6.1222267701324,6.26781163700663,6.0532655174025,6.1222267701324,24796.5333039627,0.0,1.0
2009-11-12,7.7,8.26,7.69,8.11,30400,5.90001828911382,6.3291105283221,5.89235592769939,6.2141751071056,39674.4532863404,0.0,1.0
2009-11-13,7.5,7.8,7.261,7.72,31600,5.74677106082515,5.97664190325816,5.56364062302019,5.91534301194269,41240.5501265906,0.0,1.0
2009-11-16,8.03,8.49,7.63,7.63,30800,6.15287621579013,6.50534484085407,5.84638175921279,5.84638175921279,40196.4855664238,0.0,1.0
2009-11-17,8.41,8.47,7.91,7.95,22800,6.44404594953861,6.49002011802521,6.06092787881693,6.09157732447466,29755.8399647552,0.0,1.0
2009-11-18,8.36,8.5,7.795,8.39,18200,6.40573414246644,6.51300720226851,5.97281072255094,6.42872122670974,23752.4687437958,0.0,1.0
2009-11-19,7.91,8.28,7.81,8.27,32400,6.06092787881693,6.34443525115097,5.98430426467259,6.33677288973654,42284.6146867574,0.0,1.0
2009-11-20,8.0,8.33,7.7,7.81,25900,6.12988913154683,6.38274705822314,5.90001828911382,5.98430426467259,33801.5901354018,0.0,1.0
2009-11-23,8.12,8.39,8.0,8.18,17200,6.22183746852003,6.42872122670974,6.12988913154683,6.26781163700663,22447.3880435873,0.0,1.0
2009-11-24,8.09,8.27,7.76,8.15,19200,6.19885038427673,6.33677288973654,5.94599245760043,6.24482455276333,25057.5494440044,0.0,1.0
2009-11-25,7.92,8.26,7.92,8.16,4600,6.06859024023136,6.3291105283221,6.06859024023136,6.25248691417777,6003.37122095939,0.0,1.0
2009-11-27,7.51,8.01,7.51,7.7,15200,5.75443342223959,6.13755149296126,5.75443342223959,5.90001828911382,19837.2266431702,0.0,1.0
2009-11-30,7.67,7.888,7.25,7.53,27000,5.87703120487052,6.04407068370517,5.55521202546432,5.76975814506845,35237.1789056312,0.0,1.0
2009-12-01,7.83,7.95,7.52,7.79,13400,5.99962898750146,6.09157732447466,5.76209578365402,5.96897954184373,17488.0813827948,0.0,1.0
2009-12-02,7.89,8.2712,7.78,7.98,10300,6.04560315598806,6.33769237310627,5.96131718042929,6.11456440871796,13442.3312121482,0.0,1.0
2009-12-03,7.72,7.92,7.7,7.91,12700,5.91534301194269,6.06859024023136,5.90001828911382,6.06092787881693,16574.5248926488,0.0,1.0
2009-12-04,7.86,8.01,7.0,7.94,20900,6.02261607174476,6.13755149296126,5.36365299010348,6.08391496306023,27276.186634359,0.0,1.0
2009-12-07,7.81,7.925,7.59,7.91,11800,5.98430426467259,6.07242142093858,5.81573231355506,6.06092787881693,15399.9522624611,0.0,1.0
2009-12-08,7.61,8.22,7.6,8.22,11800,5.83105703638392,6.29846108266437,5.82339467496949,6.29846108266437,15399.9522624611,0.0,1.0
2009-12-09,7.67,7.75,7.5,7.64,15300,5.87703120487052,5.93833009618599,5.74677106082515,5.85404412062722,19967.734713191,0.0,1.0
2009-12-10,7.52,7.7,7.49,7.7,24200,5.76209578365402,5.90001828911382,5.73910869941072,5.90001828911382,31582.9529450472,0.0,1.0
2009-12-11,7.59,7.66,7.41,7.56,8900,5.81573231355506,5.86936884345609,5.67780980809525,5.79274522931175,11615.2182318562,0.0,1.0
2009-12-14,7.84,8.0,7.6505,7.67,15800,6.00729134891589,6.12988913154683,5.86208960011238,5.87703120487052,20620.2750632953,0.0,1.0
2009-12-15,7.66,7.95,7.66,7.81,24700,5.90959624088187,6.13332769125468,5.90959624088187,6.0253194048678,32016.0620604033,0.0525,1.0
2009-12-16,7.49,7.99,7.45,7.77,21200,5.7784433216978,6.16418720165093,5.74758381130155,5.99445989447155,27479.3731044757,0.0,1.0
2009-12-17,7.6,7.84,7.44,7.44,25400,5.86330697528749,6.04846403766499,5.73986893370249,5.73986893370249,32923.3998515889,0.0,1.0
2009-12-18,7.3,7.84,7.21,7.69,92600,5.63186064731562,6.04846403766499,5.56242674892405,5.93274087367905,120027.827805399,0.0,1.0
2009-12-21,7.72,7.77,7.35,7.35,25100,5.95588550647624,5.99445989447155,5.67043503531093,5.67043503531093,32534.5407982236,0.0,1.0
2009-12-22,7.25,7.58,7.22,7.5,46400,5.5932862593203,5.84787722008937,5.57014162652312,5.78615819929687,60143.5335871545,0.0,1.0
2009-12-23,7.37,7.484,7.23,7.25,66600,5.68586479050905,5.77381439513837,5.57785650412218,5.5932862593203,86326.7098470795,0.0,1.0
2009-12-24,7.32,7.4199,7.23,7.39,11400,5.64729040251374,5.72436202972838,5.57785650412218,5.70129454570718,14776.6440278785,0.0,1.0
2009-12-28,7.45,7.49,7.25,7.25,23800,5.74758381130155,5.7784433216978,5.5932862593203,5.5932862593203,30849.4849003077,0.0,1.0
2009-12-29,7.42,7.5,7.35,7.5,16300,5.72443917850437,5.78615819929687,5.67043503531093,5.78615819929687,21128.0085661771,0.0,1.0
2009-12-30,7.5,7.5,7.36,7.395,28700,5.78615819929687,5.78615819929687,5.67814991290999,5.70515198450671,37200.8494386063,0.0,1.0
2009-12-31,7.71,7.9,7.52,7.52,49400,5.94817062887718,6.09475330325937,5.80158795449499,5.80158795449499,64032.1241208066,0.0,1.0
2010-01-04,8.0,8.0,7.75,7.86,27700,6.17190207924999,6.17190207924999,5.97903013927343,6.06389379286312,35904.6525940556,0.0,1.0
2010-01-05,7.62,7.96,7.51,7.96,24300,5.87873673048562,6.14104256885374,5.79387307689593,6.14104256885374,31497.583322583,0.0,1.0
2010-01-06,7.65,7.74,7.53,7.61,29500,5.9018813632828,5.97131526167437,5.80930283209405,5.87102185288655,38237.8069142469,0.0,1.0
2010-01-07,7.72,7.88,7.66,7.66,13500,5.95588550647624,6.07932354806124,5.90959624088187,5.90959624088187,17498.657401435,0.0,1.0
2010-01-08,7.91,7.91,7.7,7.7,17300,6.10246818085843,6.10246818085843,5.94045575127812,5.94045575127812,22424.2054107278,0.0,1.0
2010-01-11,8.09,8.17,7.77,7.96,41800,6.24133597764155,6.30305499843405,5.99445989447155,6.14104256885374,54181.028102221,0.0,1.0
2010-01-12,8.05,8.19,7.92,7.97,21100,6.2104764672453,6.31848475363218,6.11018305845749,6.1487574464528,27349.7534200207,0.0,1.0
2010-01-13,8.0,8.1,7.9,8.05,13100,6.17190207924999,6.24905085524062,6.09475330325937,6.2104764672453,16980.1786636147,0.0,1.0
2010-01-14,9.22,9.28,7.81,7.98,157000,7.11311714633562,7.15940641192999,6.0253194048678,6.15647232405187,203502.904594466,0.0,1.0
2010-01-15,9.23,9.28,8.75,9.28,67400,7.12083202393468,7.15940641192999,6.75051789917968,7.15940641192999,87363.66732272,0.0,1.0
2010-01-19,9.72,9.74,9.02,9.25,38100,7.49886102628874,7.51429078148686,6.95881959435436,7.1362617791328,49385.0997773833,0.0,1.0
2010-01-20,9.29,9.65,9.0901,9.65,17300,7.16712128952905,7.4448568830953,7.01290088632379,7.4448568830953,22424.2054107278,0.0,1.0
2010-01-21,9.31,9.6,9.21,9.34,56800,7.18255104472718,7.40628249509999,7.10540226873655,7.20569567752436,73623.9807704821,0.0,1.0
2010-01-22,9.25,9.54,9.16,9.35,21200,7.1362617791328,7.35999322950561,7.06682788074124,7.21341055512343,27479.3731044757,0.0,1.0
2010-01-25,9.16,9.35,9.04,9.35,33600,7.06682788074124,7.21341055512343,6.97424934955249,7.21341055512343,43552.2139769049,0.0,1.0
2010-01-26,8.76,9.33,8.76,9.14,61000,6.75823277677874,7.1979807999253,6.75823277677874,7.05139812554312,79068.0075175952,0.0,1.0
2010-01-27,9.0,9.12,8.795,8.8,44800,6.94338983915624,7.03596837034499,6.78523484837546,6.78909228717499,58069.6186358732,0.0,1.0
2010-01-28,9.11,9.23,8.95,9.03,26300,7.02825349274593,7.12083202393468,6.90481545116093,6.96653447195343,34089.9770116845,0.0,1.0
2010-01-29,9.34,9.34,9.0,9.15,39200,7.20569567752436,7.20569567752436,6.94338983915624,7.05911300314218,50810.9163063891,0.0,1.0
2010-02-01,9.31,9.39,9.0,9.35,27400,7.18255104472718,7.24427006551968,6.94338983915624,7.21341055512343,35515.7935406903,0.0,1.0
2010-02-02,9.11,9.38,9.07,9.38,26400,7.02825349274593,7.23655518792062,6.99739398234968,7.23655518792062,34219.5966961396,0.0,1.0
2010-02-03,9.0,9.08,8.85,9.06,43100,6.94338983915624,7.00510885994874,6.8276666751703,6.98967910475062,55866.084000137,0.0,1.0
2010-02-04,8.71,9.19,8.43,8.93,45700,6.71965838878343,7.08997251353843,6.50364181600968,6.8893856959628,59236.1957959689,0.0,1.0
2010-02-05,8.71,8.82,8.52,8.72,14500,6.71965838878343,6.80452204237312,6.57307571440124,6.72737326638249,18794.8542459857,0.0,1.0
2010-02-08,8.41,8.7,8.41,8.7,15700,6.48821206081155,6.71194351118436,6.48821206081155,6.71194351118436,20350.2904594467,0.0,1.0
2010-02-09,8.64,8.78,8.38,8.59,14600,6.66565424558999,6.77366253197686,6.46506742801437,6.62707985759468,18924.4739304408,0.0,1.0
2010-02-10,8.54,8.57,8.339,8.57,14100,6.58850546959936,6.61165010239655,6.43343642985821,6.61165010239655,18276.3755081655,0.0,1.0
2010-02-11,8.49,8.51,8.41,8.5,9500,6.54993108160405,6.56536083680218,6.48821206081155,6.55764595920312,12313.8700232321,0.0,1.0
2010-02-12,8.36,8.5535,8.3,8.4,16700,6.44963767281624,6.5989205543581,6.40334840722187,6.48049718321249,21646.4873039974,0.0,1.0
2010-02-16,8.85,8.89,8.0,8.45,38900,6.8276666751703,6.85852618556655,6.17190207924999,6.5190715712078,50422.0572530239,0.0,1.0
2010-02-17,9.1,9.22,8.5301,8.91,20300,7.02053861514686,7.11311714633562,6.58086774077629,6.87395594076468,26312.7959443801,0.0,1.0
2010-02-18,9.13,9.18,9.01,9.06,14400,7.04368324794405,7.08225763593936,6.9511047167553,6.98967910475062,18665.2345615307,0.0,1.0
2010-02-19,9.19,9.25,9.08,9.12,21000,7.08997251353843,7.1362617791328,7.00510885994874,7.03596837034499,27220.1337355656,0.0,1.0
2010-02-22,9.25,9.25,9.15,9.19,10600,7.1362617791328,7.1362617791328,7.05911300314218,7.08997251353843,13739.6865522379,0.0,1.0
2010-02-23,9.34,9.4,8.96,9.23,26200,7.20569567752436,7.25198494311874,6.91253032875999,7.12083202393468,33960.3573272295,0.0,1.0
2010-02-24,9.23,9.34,9.07,9.32,11100,7.12083202393468,7.20569567752436,6.99739398234968,7.19026592232624,14387.7849745132,0.0,1.0
2010-02-25,8.89,9.07,8.62,9.07,17100,6.85852618556655,6.99739398234968,6.65022449039186,6.99739398234968,22164.9660418177,0.0,1.0
2010-02-26,8.57,9.13,8.57,8.92,33700,6.61165010239655,7.04368324794405,6.61165010239655,6.88167081836374,43681.83366136,0.0,1.0
2010-03-01,9.01,9.05,8.63,8.77,13900,6.9511047167553,6.98196422715155,6.65793936799093,6.7659476543778,18017.1361392553,0.0,1.0
2010-03-02,9.33,9.39,8.95,9.0,22300,7.1979807999253,7.24427006551968,6.90481545116093,6.94338983915624,28905.1896334816,0.0,1.0
2010-03-03,9.31,9.33,9.06,9.23,14500,7.18255104472718,7.1979807999253,6.98967910475062,7.12083202393468,18794.8542459857,0.0,1.0
2010-03-04,9.22,9.3,9.2,9.3,7400,7.11311714633562,7.17483616712811,7.09768739113749,7.17483616712811,9591.85664967548,0.0,1.0
2010-03-05,9.21,9.3,9.18,9.26,33000,7.10540226873655,7.17483616712811,7.08225763593936,7.14397665673186,42774.4958701745,0.0,1.0
2010-03-08,9.14,9.21,8.91,9.16,13900,7.05139812554312,7.10540226873655,6.87395594076468,7.06682788074124,18017.1361392553,0.0,1.0
2010-03-09,9.1,9.25,8.95,9.11,33600,7.02053861514686,7.1362617791328,6.90481545116093,7.02825349274593,43552.213976905,0.0,1.0
2010-03-10,9.4,9.4,9.08,9.08,58100,7.25198494311874,7.25198494311874,7.00510885994874,7.00510885994874,75309.0366683981,0.0,1.0
2010-03-11,9.41,9.41,9.2,9.29,10900,7.30020292811288,7.30020292811288,7.13728660346849,7.20710788545894,14050.1573737094,0.0525,1.0
2010-03-12,9.28,9.43,9.27,9.42,8400,7.19934996523778,7.3157187685552,7.19159204501662,7.30796084833404,10827.6442146017,0.0,1.0
2010-03-15,9.37,9.45,9.21,9.28,16200,7.26917124722823,7.33123460899753,7.14504452368965,7.19934996523778,20881.8852710176,0.0,1.0
2010-03-16,9.87,9.97,9.39,9.39,27500,7.6570672582863,7.73464646049792,7.28468708767056,7.28468708767056,35447.6447501842,0.0,1.0
2010-03-17,10.26,10.39,9.85,9.85,30200,7.9596261469116,8.0604791097867,7.64155141784398,7.64155141784398,38927.9589620205,0.0,1.0
2010-03-18,10.07,10.27,9.99,10.27,30300,7.81222566270953,7.96738406713276,7.75016230094024,7.96738406713276,39056.8594883848,0.0,1.0
2010-03-19,10.74,10.85,10.04,10.17,77500,8.33200631752735,8.41734343996012,7.78895190204605,7.88980486492115,99897.9079323373,0.0,1.0
2010-03-22,10.98,11.0,10.64,10.64,40800,8.51819640283522,8.53371224327754,8.25442711531573,8.25442711531573,52591.414756637,0.0,1.0
2010-03-23,10.94,11.0,10.7,11.0,39800,8.48716472195058,8.53371224327754,8.3009746366427,8.53371224327754,51302.4094929939,0.0,1.0
2010-03-24,11.12,11.38,10.9,10.93,43700,8.62680728593148,8.82851321168168,8.45613304106593,8.47940680172941,56329.5300212018,0.0,1.0
2010-03-25,11.37,12.28,11.19,11.41,56700,8.82075529146051,9.5267260315862,8.68111272747961,8.85178697234516,73086.5984485617,0.0,1.0
2010-03-26,11.3,11.89,11.25,11.46,31800,8.76644984991239,9.22416714296091,8.72766024880658,8.89057657345097,40990.3673838494,0.0,1.0
2010-03-29,11.32,11.47,11.031,11.29,14300,8.78196569035471,8.89833449367213,8.55776179596314,8.75869192969122,18432.7752700958,0.0,1.0
2010-03-30,11.13,11.61,11.02,11.31,21700,8.63456520615264,9.00694537676839,8.54922808371987,8.77420777013355,27971.4142210545,0.0,1.0
2010-03-31,11.06,11.39,10.71,11.03,52700,8.58025976460451,8.83627113190284,8.30873255686386,8.55698600394103,67930.5773939894,0.0,1.0
2010-04-01,11.25,11.88,11.12,11.12,16700,8.72766024880658,9.21640922273975,8.62680728593148,8.62680728593148,21526.3879028391,0.0,1.0
2010-04-05,11.39,11.79,11.17,11.34,13200,8.83627113190284,9.14658794074929,8.66559688703729,8.79748153079703,17014.8694800884,0.0,1.0
2010-04-06,11.22,11.36,11.02,11.34,21200,8.7043864881431,8.81299737123935,8.54922808371987,8.79748153079703,27326.9115892329,0.0,1.0
2010-04-07,10.93,11.31,10.83,11.17,16800,8.47940680172941,8.77420777013355,8.4018275995178,8.66559688703729,21655.2884292035,0.0,1.0
2010-04-08,10.92,11.11,10.88,10.91,14900,8.47164888150825,8.61904936571032,8.44061720062361,8.46389096128709,19206.1784282816,0.0,1.0
2010-04-09,11.0,11.46,10.88,10.93,65400,8.53371224327754,8.89057657345097,8.44061720062361,8.47940680172941,84300.9442422563,0.0,1.0
2010-04-12,10.95,11.14,10.89,10.97,12600,8.49492264217174,8.6423231263738,8.44837512084477,8.51043848261406,16241.4663219026,0.0,1.0
2010-04-13,10.79,11.06,10.72,11.0,8000,8.37079591863315,8.58025976460451,8.31649047708503,8.53371224327754,10312.0421091445,0.0,1.0
2010-04-14,11.0,11.04,10.71,10.88,16100,8.53371224327754,8.56474392416219,8.30873255686386,8.44061720062361,20752.9847446533,0.0,1.0
2010-04-15,11.07,11.19,10.86,10.86,12200,8.58801768482567,8.68111272747961,8.42510136018128,8.42510136018128,15725.8642164454,0.0,1.0
2010-04-16,11.0,11.07,10.85,11.07,23400,8.53371224327754,8.58801768482567,8.41734343996012,8.58801768482567,30162.7231692477,0.0,1.0
2010-04-19,11.01,11.15,10.95,10.95,29900,8.5414701634987,8.65008104659496,8.49492264217174,8.49492264217174,38541.2573829276,0.0,1.0
2010-04-20,10.9,11.05,10.8201,11.05,19300,8.45613304106593,8.57250184438335,8.39414725849885,8.57250184438335,24877.8015883111,0.0,1.0
2010-04-21,10.94,11.1699,10.81,11.1699,20100,8.48716472195058,8.66551930783508,8.38631175907548,8.66551930783508,25909.0057992255,0.0,1.0
2010-04-22,10.81,10.9799,10.74,10.81,13700,8.38631175907548,8.51811882363301,8.33200631752735,8.38631175907548,17659.37211191,0.0,1.0
2010-04-23,10.69,10.85,10.63,10.73,29000,8.29321671642154,8.41734343996012,8.24666919509457,8.32424839730619,37381.1526456488,0.0,1.0
2010-04-26,10.71,10.86,10.56,10.7,34800,8.30873255686386,8.42510136018128,8.19236375354644,8.3009746366427,44857.3831747786,0.0,1.0
2010-04-27,10.47,10.83,10.29,10.61,48900,8.12254247155599,8.4018275995178,7.98289990757508,8.23115335465225,63032.3573921458,0.0,1.0
2010-04-28,10.63,10.69,10.4,10.58,5400,8.24666919509457,8.29321671642154,8.06823703000786,8.20787959398876,6960.62842367254,0.0,1.0
2010-04-29,10.88,10.94,10.45,10.63,15100,8.44061720062361,8.48716472195058,8.10702663111367,8.24666919509457,19463.9794810102,0.0,1.0
2010-04-30,10.51,10.85,10.51,10.85,27800,8.15357415244064,8.41734343996012,8.15357415244064,8.41734343996012,35834.3463292771,0.0,1.0
2010-05-03,10.92,10.95,10.53,10.55,24600,8.47164888150825,8.49492264217174,8.16908999288296,8.18460583332528,31709.5294856193,0.0,1.0
2010-05-04,10.83,10.959,10.55,10.73,45800,8.4018275995178,8.50190477037078,8.18460583332528,8.32424839730619,59036.4410748523,0.0,1.0
2010-05-05,10.71,11.01,10.61,10.81,31400,8.30873255686386,8.5414701634987,8.23115335465225,8.38631175907548,40474.7652783922,0.0,1.0
2010-05-06,10.27,10.79,10.25,10.65,23500,7.96738406713276,8.37079591863315,7.95186822669044,8.26218503553689,30291.623695612,0.0,1.0
2010-05-07,10.01,10.5,9.87,10.29,27600,7.76567814138256,8.14581623221947,7.6570672582863,7.98289990757508,35576.5452765485,0.0,1.0
2010-05-10,10.2525,10.48,10.04,10.2,35800,7.95380770674573,8.13030039177715,7.78895190204605,7.91307862558463,46146.3884384216,0.0,1.0
2010-05-11,11.07,11.38,10.15,10.15,32500,8.58801768482567,8.82851321168168,7.87428902447882,7.87428902447882,41892.6710683995,0.0,1.0
2010-05-12,11.42,11.47,10.8,11.02,35300,8.85954489256632,8.89833449367213,8.37855383885432,8.54922808371987,45501.8858066001,0.0,1.0
2010-05-13,11.16,11.378,11.01,11.34,12500,8.65783896681613,8.82696162763744,8.5414701634987,8.79748153079703,16112.5657955383,0.0,1.0
2010-05-14,10.87,10.99,10.71,10.9,17000,8.43285928040244,8.52595432305638,8.30873255686386,8.45613304106593,21913.0894819321,0.0,1.0
2010-05-17,10.97,11.13,10.75,10.95,10100,8.51043848261406,8.63456520615264,8.33976423774851,8.49492264217174,13018.9531627949,0.0,1.0
2010-05-18,10.57,11.14,10.56,11.14,11300,8.2001216737676,8.6423231263738,8.19236375354644,8.6423231263738,14565.7594791666,0.0,1.0
2010-05-19,10.32,10.56,10.28,10.56,15000,8.00617366823857,8.19236375354644,7.97514198735392,8.19236375354644,19335.0789546459,0.0,1.0
2010-05-20,9.45,10.31,9.38,10.31,35600,7.33123460899753,7.99841574801741,7.2769291674494,7.99841574801741,45888.587385693,0.0,1.0
2010-05-21,9.55,9.83,9.285,9.42,50000,7.40881381120914,7.62603557740166,7.20322892534836,7.30796084833404,64450.2631821531,0.0,1.0
2010-05-24,9.43,10.17,9.27,9.56,20300,7.3157187685552,7.88980486492115,7.19159204501662,7.4165717314303,26166.8068519542,0.0,1.0
2010-05-25,9.36,9.71,9.26,9.27,24300,7.26141332700707,7.53294053474772,7.18383412479546,7.19159204501662,31322.8279065264,0.0,1.0
2010-05-26,9.79,10.21,9.59,9.59,23300,7.59500389651701,7.92083654580579,7.43984549209379,7.43984549209379,30033.8226428834,0.0,1.0
2010-05-27,10.33,10.35,9.76,10.03,25700,8.01393158845973,8.02944742890205,7.57173013585353,7.78119398182489,33127.4352756267,0.0,1.0
2010-05-28,10.06,10.38,9.95,10.26,13800,7.80446774248837,8.05272118956554,7.7191306200556,7.9596261469116,17788.2726382743,0.0,1.0
2010-06-01,9.34,10.1,9.34,9.93,34600,7.24589748656475,7.83549942337302,7.24589748656475,7.70361477961327,44599.58212205,0.0,1.0
2010-06-02,9.99,10.0,9.25,9.35,19000,7.75016230094024,7.7579202211614,7.1760762045743,7.25365540678591,24491.1000092182,0.0,1.0
2010-06-03,9.94,10.21,9.64,9.92,21900,7.71137269983443,7.92083654580579,7.47863509319959,7.69585685939211,28229.2152737831,0.0,1.0
2010-06-04,9.62,10.07,9.36,9.67,61400,7.46311925275727,7.81222566270953,7.26141332700707,7.50190885386308,79144.923187684,0.0,1.0
2010-06-07,9.3,10.19,9.2,9.85,94100,7.21486580568011,7.90532070536347,7.13728660346849,7.64155141784398,121295.395308812,0.0,1.0
2010-06-08,9.23,9.5,8.98,9.37,19700,7.16056036413198,7.37002421010333,6.96661235860294,7.26917124722823,25393.4036937683,0.0,1.0
2010-06-09,9.12,9.43,9.01,9.36,27800,7.0752232416992,7.3157187685552,6.98988611926642,7.26141332700707,35834.3463292771,0.0,1.0
2010-06-10,9.42,9.43,8.86,9.29,34600,7.30796084833404,7.3157187685552,6.873517315949,7.20710788545894,44599.58212205,0.0,1.0
2010-06-11,9.74,9.77,9.105,9.24,44600,7.55621429541121,7.57948805607469,7.06358636136746,7.16831828435314,57489.6347584806,0.0,1.0
2010-06-14,9.64,10.1,9.58,9.67,25300,7.51936417436069,7.87817200840695,7.47256315252857,7.54276468527675,32435.1892453375,0.0525,1.0
2010-06-15,9.8,9.88,9.5,9.74,37100,7.64416689924635,7.70656826168917,7.41016179008574,7.59736587741422,47563.0640712261,0.0,1.0
2010-06-16,9.75,9.94,9.73,9.92,20700,7.60516604771958,7.75336928352129,7.58956570710887,7.73776894291059,26537.8821098216,0.0,1.0
2010-06-17,9.77,9.92,9.49,9.87,14000,7.62076638833028,7.73776894291059,7.40236161978039,7.69876809138382,17948.3260646137,0.0,1.0
2010-06-18,10.12,10.41,9.86,9.92,56400,7.89377234901765,8.1199772878729,7.69096792107847,7.73776894291059,72306.1135745864,0.0,1.0
2010-06-21,9.93,10.31,9.59,10.31,23900,7.74556911321594,8.04197558481937,7.48036332283392,8.04197558481937,30640.3566388761,0.0,1.0
2010-06-22,9.76,10.14,9.33,10.0,31500,7.61296621802493,7.90937268962836,7.27755889489474,7.80017030535341,40383.7336453807,0.0,1.0
2010-06-23,9.85,9.96,9.5,9.73,28000,7.68316775077311,7.768969624132,7.41016179008574,7.58956570710887,35896.6521292273,0.0,1.0
2010-06-24,10.06,10.16,9.75,9.75,48100,7.84697132718553,7.92497303023907,7.60516604771958,7.60516604771958,61665.3202648512,0.0,1.0
2010-06-25,10.62,10.63,9.91,10.14,616900,8.28378086428532,8.29158103459068,7.72996877260523,7.90937268962836,790880.167804297,0.0,1.0
2010-06-28,10.73,10.89,10.25,10.55,30700,8.36958273764421,8.49438546252987,7.99517456298725,8.22917967214785,39358.1150131171,0.0,1.0
2010-06-29,10.22,10.68,10.06,10.5,31300,7.97177405207119,8.33058188611744,7.84697132718553,8.19017882062108,40127.3289873148,0.0,1.0
2010-06-30,9.64,10.32,9.6,10.25,19400,7.51936417436069,8.04977575512472,7.48816349313928,7.99517456298725,24871.2518323932,0.0,1.0
2010-07-01,9.67,9.85,9.37,9.72,30500,7.54276468527675,7.68316775077311,7.30875957611615,7.58176553680352,39101.7103550511,0.0,1.0
2010-07-02,9.81,10.07,9.78,9.78,15600,7.6519670695517,7.85477149749089,7.62856655863564,7.62856655863564,19999.5633291409,0.0,1.0
2010-07-06,9.23,10.02,9.23,9.91,29600,7.1995571918412,7.81577064596412,7.1995571918412,7.72996877260523,37947.8893937546,0.0,1.0
2010-07-07,9.85,9.93,9.3,9.3,53300,7.68316775077311,7.74556911321594,7.25415838397867,7.25415838397867,68331.8413745648,0.0,1.0
2010-07-08,9.7,10.13,9.46,9.93,44800,7.56616519619281,7.90157251932301,7.37896110886433,7.74556911321594,57434.6434067636,0.0,1.0
2010-07-09,9.8,9.88,9.53,9.82,16000,7.64416689924635,7.70656826168917,7.4335623010018,7.65976723985705,20512.3726452727,0.0,1.0
2010-07-12,9.72,10.03,9.72,9.81,26900,7.58176553680352,7.82357081626947,7.58176553680352,7.6519670695517,34486.4265098648,0.0,1.0
2010-07-13,10.34,10.35,9.78,9.9,45400,8.06537609573543,8.07317626604078,7.62856655863564,7.72216860229988,58203.8573809614,0.0,1.0
2010-07-14,10.24,10.34,10.1,10.32,23600,7.9873743926819,8.06537609573543,7.87817200840695,8.04977575512472,30255.7496517773,0.0,1.0
2010-07-15,9.78,10.26,9.54,10.23,34800,7.62856655863564,8.0029747332926,7.44136247130716,7.97957422237654,44614.4105034682,0.0,1.0
2010-07-16,9.35,9.84,9.26,9.67,49800,7.29315923550544,7.67536758046776,7.22295770275726,7.54276468527675,63844.7598584114,0.0,1.0
2010-07-19,9.33,9.63,9.15,9.41,56800,7.27755889489474,7.51156400405534,7.13715582939837,7.33996025733756,72818.9228907181,0.0,1.0
2010-07-20,9.48,9.63,9.05,9.05,37600,7.39456144947504,7.51156400405534,7.05915412634484,7.05915412634484,48204.0757163909,0.0,1.0
2010-07-21,9.19,9.87,9.12,9.77,38900,7.16835651061979,7.69876809138382,7.11375531848231,7.62076638833028,49870.7059938193,0.0,1.0
2010-07-22,9.53,9.56,9.35,9.45,41700,7.4335623010018,7.45696281191786,7.29315923550544,7.37116093855898,53460.3712067421,0.0,1.0
2010-07-23,10.19,10.31,9.43,9.55,48500,7.94837354115513,8.04197558481937,7.35556059794827,7.44916264161251,62178.129580983,0.0,1.0
2010-07-26,10.51,10.57,9.86,10.14,47400,8.19797899092644,8.24478001275856,7.69096792107847,7.90937268962836,60767.9039616204,0.0,1.0
2010-07-27,10.82,10.97,10.39,10.59,43000,8.43978427039239,8.5567868249727,8.1043769472622,8.26038035336926,55127.0014841705,0.0,1.0
2010-07-28,10.17,10.76,10.135,10.76,24300,7.93277320054442,8.39298324856027,7.90547260447568,8.39298324856027,31153.165955008,0.0,1.0
2010-07-29,9.98,10.29,9.88,10.24,27800,7.78456996474271,8.02637524420866,7.70656826168917,7.9873743926819,35640.2474711614,0.0,1.0
2010-07-30,10.24,10.57,9.8,9.82,19200,7.9873743926819,8.24478001275856,7.64416689924635,7.65976723985705,24614.8471743273,0.0,1.0
2010-08-02,10.27,10.38,9.89,10.38,19400,8.01077490359796,8.09657677695684,7.71436843199453,8.09657677695684,24871.2518323932,0.0,1.0
2010-08-03,10.11,10.35,10.0,10.19,29400,7.8859721787123,8.07317626604078,7.80017030535341,7.94837354115513,37691.4847356886,0.0,1.0
2010-08-04,10.16,10.4099,10.11,10.2,12500,7.92497303023907,8.11989928616985,7.8859721787123,7.95617371146048,16025.2911291193,0.0,1.0
2010-08-05,10.15,10.33,10.04,10.09,16200,7.91717285993372,8.05757592543008,7.83137098657483,7.87037183810159,20768.7773033386,0.0,1.0
2010-08-06,9.9,10.14,9.81,9.96,12000,7.72216860229988,7.90937268962836,7.6519670695517,7.768969624132,15384.2794839545,0.0,1.0
2010-08-09,10.23,10.25,9.87,9.97,28800,7.97957422237654,7.99517456298725,7.69876809138382,7.77676979443735,36922.2707614909,0.0,1.0
2010-08-10,9.78,10.06,9.62,10.06,33500,7.62856655863564,7.84697132718553,7.50376383374998,7.84697132718553,42947.7802260398,0.0,1.0
2010-08-11,9.16,9.86,9.11,9.56,52300,7.14495599970373,7.69096792107847,7.10595514817696,7.45696281191786,67049.8180842352,0.0,1.0
2010-08-12,9.01,9.2,8.99,9.04,29600,7.02795344512343,7.17615668092514,7.01235310451272,7.05135395603949,37947.8893937545,0.0,1.0
2010-08-13,8.94,9.42,8.92,8.97,32500,6.97335225298595,7.34776042764292,6.95775191237524,6.99675276390201,41665.7569357102,0.0,1.0
2010-08-16,8.98,9.19,8.9,8.9,38900,7.00455293420737,7.16835651061979,6.94215157176454,6.94215157176454,49870.7059938193,0.0,1.0
2010-08-17,9.24,9.28,9.0,9.12,23500,7.20735736214655,7.23855804336797,7.02015327481807,7.11375531848231,30127.5473227443,0.0,1.0
2010-08-18,9.1,9.26,9.05,9.2,21700,7.09815497787161,7.22295770275726,7.05915412634484,7.17615668092514,27819.9054001511,0.0,1.0
2010-08-19,8.4,9.2488,8.38,9.09,79000,6.55214305649687,7.21422151201526,6.53654271588616,7.09035480756625,101279.839936034,0.0,1.0
2010-08-20,8.36,8.74,8.28,8.38,55500,6.52094237527545,6.81734884687888,6.45854101283263,6.53654271588616,71152.2926132898,0.0,1.0
2010-08-23,8.0,8.6,7.98,8.6,38600,6.24013624428273,6.70814646260394,6.22453590367202,6.70814646260394,49486.0990067205,0.0,1.0
2010-08-24,7.96,8.14,7.95,7.95,38300,6.20893556306132,6.34933862855768,6.20113539275596,6.20113539275596,49101.4920196216,0.0,1.0
2010-08-25,8.64,8.66,8.02,8.02,31800,6.73934714382535,6.75494748443606,6.25573658489344,6.25573658489344,40768.3406324796,0.0,1.0
2010-08-26,8.36,8.66,8.36,8.65,8400,6.52094237527545,6.75494748443606,6.52094237527545,6.7471473141307,10768.9956387682,0.0,1.0
2010-08-27,8.79,8.8,8.26,8.5,38200,6.85634969840565,6.864149868711,6.44294067222192,6.6301447595504,48973.2896905886,0.0,1.0
2010-08-30,8.11,8.73,8.11,8.72,54100,6.32593811764162,6.80954867657353,6.32593811764162,6.80174850626818,69357.4600068284,0.0,1.0
2010-08-31,8.09,8.29,7.97,8.1,52200,6.31033777703091,6.46634118313798,6.21673573336667,6.31813794733626,66921.6157552023,0.0,1.0
2010-09-01,8.51,8.51,8.1,8.25,38800,6.63794492985576,6.63794492985576,6.31813794733626,6.43514050191657,49742.5036647863,0.0,1.0
2010-09-02,8.5,8.69,8.2805,8.48,55200,6.6301447595504,6.77834799535212,6.45893102134789,6.61454441893969,70767.6856261909,0.0,1.0
2010-09-03,8.48,8.72,8.33,8.4,23400,6.61454441893969,6.80174850626818,6.49754186435939,6.55214305649687,29999.3449937114,0.0,1.0
2010-09-07,8.14,8.48,8.12,8.42,25300,6.34933862855768,6.61454441893969,6.33373828794697,6.56774339710757,32435.1892453375,0.0,1.0
2010-09-08,8.31,8.35,8.0797,8.14,12000,6.48194152374869,6.5131422049701,6.3023036016164,6.34933862855768,15384.2794839545,0.0,1.0
2010-09-09,8.24,8.46,8.24,8.4,10500,6.42734033161121,6.59894407832899,6.42734033161121,6.55214305649687,13461.2445484602,0.0,1.0
2010-09-10,8.21,8.28,8.1,8.27,15800,6.40393982069515,6.45854101283263,6.31813794733626,6.45074084252727,20255.9679872068,0.0,1.0
2010-09-13,8.44,8.51,8.24,8.3,38800,6.62429463182139,6.67923546407583,6.46732082538012,6.5144129673125,49434.99922647,0.0525,1.0
2010-09-14,8.23,8.45,8.19,8.45,21400,6.45947213505806,6.63214332214345,6.42807737376981,6.63214332214345,27265.695449651,0.0,1.0
2010-09-15,8.34,8.47,8.17,8.47,28700,6.54580772860075,6.64784070278758,6.41237999312568,6.64784070278758,36566.6102525694,0.0,1.0
2010-09-16,8.32,8.42,8.31,8.42,10100,6.53011034795663,6.60859725117726,6.52226165763457,6.60859725117726,12868.3889739007,0.0,1.0
2010-09-17,8.27,8.48,8.22,8.46,45000,6.49086689634631,6.65568939310964,6.451623444736,6.63999201246551,57334.4063193596,0.0,1.0
2010-09-20,8.48,8.48,8.21,8.27,32200,6.65568939310964,6.65568939310964,6.44377475441393,6.49086689634631,41025.9529662973,0.0,1.0
2010-09-21,8.55,8.66,8.43,8.46,37400,6.71063022536408,6.79696581890678,6.61644594149932,6.63999201246551,47651.2621409789,0.0,1.0
2010-09-22,8.53,8.71,8.45,8.49,11400,6.69493284471996,6.8362092705171,6.63214332214345,6.6635380834317,14524.7162675711,0.0,1.0
2010-09-23,8.38,8.62,8.38,8.46,14100,6.57720248988901,6.76557105761853,6.57720248988901,6.63999201246551,17964.7806467327,0.0,1.0
2010-09-24,8.61,8.66,8.34,8.49,35900,6.75772236729646,6.79696581890678,6.54580772860075,6.6635380834317,45740.1152636669,0.0,1.0
2010-09-27,8.38,8.66,8.36,8.64,7300,6.57720248988901,6.79696581890678,6.56150510924488,6.78126843826265,9300.91480291833,0.0,1.0
2010-09-28,8.74,8.76,8.22,8.41,21900,6.85975534148329,6.87545272212741,6.451623444736,6.6007485608552,27902.744408755,0.0,1.0
2010-09-29,9.03,9.05,8.7,8.7,35800,7.08736736082312,7.10306474146725,6.82836058019503,6.82836058019503,45612.7054718461,0.0,1.0
2010-09-30,9.3,9.53,9.08,9.08,27800,7.29928199951883,7.47980187692628,7.12661081243344,7.12661081243344,35419.9221261821,0.0,1.0
2010-10-01,9.05,9.3,8.83,9.3,12900,7.10306474146725,7.29928199951883,6.93039355438185,7.29928199951883,16435.8631448831,0.0,1.0
2010-10-04,8.86,9.22,8.81,9.22,33400,6.95393962534804,7.23649247694232,6.91469617373773,7.23649247694232,42554.8704681469,0.0,1.0
2010-10-05,9.2,9.22,8.92,9.0,33900,7.22079509629819,7.23649247694232,7.00103176728042,7.06382128985693,43191.9194272509,0.0,1.0
2010-10-06,9.17,9.209,8.98,9.2,25000,7.19724902533201,7.22785891758805,7.0481239092128,7.22079509629819,31852.4479551998,0.0,1.0
2010-10-07,9.15,9.27,9.01,9.27,17500,7.18155164468788,7.27573592855264,7.07166998017899,7.27573592855264,22296.7135686398,0.0,1.0
2010-10-08,9.24,9.29,8.931,9.13,21200,7.25218985758645,7.29143330919676,7.00966532663469,7.16585426404375,27010.8758660094,0.0,1.0
2010-10-11,9.05,9.29,8.91,9.29,15600,7.10306474146725,7.29143330919676,6.99318307695836,7.29143330919676,19875.9275240446,0.0,1.0
2010-10-12,8.89,8.99,8.7301,8.99,11800,6.97748569631423,7.05597259953487,6.85198513806444,7.05597259953487,15034.3554348543,0.0,1.0
2010-10-13,9.06,9.19,8.67,8.92,26500,7.11091343178931,7.21294640597613,6.80481450922884,7.00103176728042,33763.5948325118,0.0,1.0
2010-10-14,9.19,9.25,8.71,9.02,22200,7.21294640597613,7.26003854790851,6.8362092705171,7.07951867050106,28284.9737842174,0.0,1.0
2010-10-15,8.99,9.11,8.8,9.1,42100,7.05597259953487,7.15015688339963,6.90684748341566,7.14230819307756,53639.5223565564,0.0,1.0
2010-10-18,9.2,9.28,8.62,9.04,13400,7.22079509629819,7.2835846188747,6.76557105761853,7.09521605114518,17072.9121039871,0.0,1.0
2010-10-19,9.06,9.27,8.92,9.01,32200,7.11091343178931,7.27573592855264,7.00103176728042,7.07166998017899,41025.9529662973,0.0,1.0
2010-10-20,9.24,9.27,9.11,9.15,13100,7.25218985758645,7.27573592855264,7.15015688339963,7.18155164468788,16690.6827285247,0.0,1.0
2010-10-21,9.33,9.42,9.17,9.35,26600,7.32282807048502,7.39346628338359,7.19724902533201,7.33852545112914,33891.0046243325,0.0,1.0
2010-10-22,10.43,10.44,9.39,9.39,47800,8.18618400591198,8.19403269623404,7.3699202124174,7.3699202124174,60901.8804903419,0.0,1.0
2010-10-25,10.45,10.7,10.23,10.43,40700,8.2018813865561,8.39809864460768,8.02921019947071,8.18618400591198,51855.7852710652,0.0,1.0
2010-10-26,10.44,10.5,10.35,10.35,27400,8.19403269623404,8.24112483816642,8.12339448333547,8.12339448333547,34910.2829588989,0.0,1.0
2010-10-27,9.94,10.37,9.83,10.33,21000,7.80159818013087,8.1390918639796,7.71526258658818,8.10769710269134,26756.0562823678,0.0,1.0
2010-10-28,9.68,10.08,9.6,10.08,24400,7.59753223175723,7.91147984463976,7.53474270918072,7.91147984463976,31087.989204275,0.0,1.0
2010-10-29,9.87,10.05,9.59,9.59,22100,7.74665734787643,7.88793377367357,7.52689401885866,7.52689401885866,28157.5639923966,0.0,1.0
2010-11-01,9.58,10.01,9.58,9.87,23100,7.5190453285366,7.85653901238532,7.5190453285366,7.74665734787643,29431.6619106046,0.0,1.0
2010-11-02,9.86,9.91,9.74,9.76,47200,7.73880865755437,7.77805210916469,7.64462437368961,7.66032175433374,60137.4217394172,0.0,1.0
2010-11-03,9.7,9.909,9.52,9.84,43800,7.61322961240136,7.77726724013248,7.47195318660422,7.72311127691024,55805.48881751,0.0,1.0
2010-11-04,10.49,10.49,9.78,9.93,34800,8.23327614784436,8.23327614784436,7.67601913497786,7.79374948980881,44338.6075536381,0.0,1.0
2010-11-05,10.51,10.57,9.99,10.5,57000,8.24897352848848,8.29606567042086,7.84084163174119,8.24112483816642,72623.5813378555,0.0,1.0
2010-11-08,10.74,10.77,10.25,10.44,26200,8.42949340589594,8.45303947686213,8.04490758011484,8.19403269623404,33381.3654570494,0.0,1.0
2010-11-09,10.74,10.85,10.49,10.73,74400,8.42949340589594,8.51582899943863,8.23327614784436,8.42164471557387,94792.8851146745,0.0,1.0
2010-11-10,10.75,10.85,10.496,10.82,29800,8.437342096218,8.51582899943863,8.23798536203759,8.49228292847244,37968.1179625981,0.0,1.0
2010-11-11,10.87,10.98,10.56,10.62,28000,8.53152638008276,8.61786197362546,8.2882169800988,8.33530912203118,35674.7417098237,0.0,1.0
2010-11-12,10.6,10.83,10.6,10.72,15900,8.31961174138705,8.50013161879451,8.31961174138705,8.41379602525181,20258.1568995071,0.0,1.0
2010-11-15,10.61,10.7,10.53,10.59,26900,8.32746043170911,8.39809864460768,8.26467090913261,8.31176305106499,34273.233999795,0.0,1.0
2010-11-16,10.75,10.81,10.31,10.5,48200,8.437342096218,8.48443423815038,8.09199972204722,8.24112483816642,61411.5196576252,0.0,1.0
2010-11-17,10.75,10.8499,10.52,10.7399,24100,8.437342096218,8.51575051253541,8.25682221881054,8.42941491899272,30705.7598288126,0.0,1.0
2010-11-18,10.67,10.86,10.38,10.86,20300,8.37455257364149,8.52367768976069,8.14694055430166,8.52367768976069,25864.1877396222,0.0,1.0
2010-11-19,10.75,10.75,10.36,10.7,21400,8.437342096218,8.437342096218,8.13124317365753,8.39809864460768,27265.695449651,0.0,1.0
2010-11-22,10.44,10.65,10.11,10.65,20900,8.19403269623404,8.35885519299737,7.93502591560595,8.35885519299737,26628.646490547,0.0,1.0
2010-11-23,10.23,10.3899,10.21,10.26,35300,8.02921019947071,8.1547107577205,8.01351281882658,8.0527562704369,44975.6565127421,0.0,1.0
2010-11-24,10.51,10.51,10.231,10.33,34500,8.24897352848848,8.24897352848848,8.02999506850292,8.10769710269134,43956.3781781757,0.0,1.0
2010-11-26,10.28,10.45,10.24,10.44,3300,8.06845365108103,8.2018813865561,8.03705888979277,8.19403269623404,4204.52313008637,0.0,1.0
2010-11-29,10.51,10.59,10.08,10.23,15300,8.24897352848848,8.31176305106499,7.91147984463976,8.02921019947071,19493.6981485823,0.0,1.0
2010-11-30,9.97,10.4,9.92,10.4,17100,7.82514425109707,8.16263793494578,7.78590079948675,8.16263793494578,21787.0744013566,0.0,1.0
2010-12-01,10.33,10.41,10.0,10.23,22900,8.10769710269134,8.17048662526785,7.84869032206326,8.02921019947071,29176.842326963,0.0,1.0
2010-12-02,10.27,10.38,10.1,10.36,18500,8.06060496075896,8.14694055430166,7.92717722528389,8.13124317365753,23570.8114868478,0.0,1.0
2010-12-03,10.26,10.33,9.89,10.18,41600,8.0527562704369,8.10769710269134,7.76235472852056,7.98996674786039,53002.4733974524,0.0,1.0
2010-12-06,10.16,10.21,10.02,10.21,34700,7.97426936721627,8.01351281882658,7.86438770270738,8.01351281882658,44211.1977618173,0.0,1.0
2010-12-07,10.55,10.57,10.06,10.25,45100,8.28036828977674,8.29606567042086,7.89578246399564,8.04490758011484,57461.8161111804,0.0,1.0
2010-12-08,10.68,10.75,10.44,10.6,43900,8.38240126396356,8.437342096218,8.19403269623404,8.31961174138705,55932.8986093308,0.0,1.0
2010-12-09,10.82,10.82,10.44,10.75,27700,8.49228292847244,8.49228292847244,8.19403269623404,8.437342096218,35292.5123343614,0.0,1.0
2010-12-10,10.82,10.85,10.48,10.85,40500,8.49228292847244,8.51582899943863,8.22542745752229,8.51582899943863,51600.9656874237,0.0,1.0
2010-12-13,10.65,10.83,10.34,10.82,32300,8.35885519299737,8.50013161879451,8.11554579301341,8.49228292847244,41153.3627581181,0.0,1.0
2010-12-14,10.52,10.78,10.33,10.74,28300,8.25682221881054,8.46088816718419,8.10769710269134,8.42949340589594,36056.9710852862,0.0,1.0
2010-12-15,10.69,10.69,10.18,10.47,44800,8.43145557847645,8.43145557847645,8.02920652842753,8.25793638041613,56800.6313432465,0.0525,1.0
2010-12-16,10.94,10.94,10.69,10.73,21400,8.62863648536318,8.62863648536318,8.43145557847645,8.46300452357833,27132.4444362829,0.0,1.0
2010-12-17,10.94,10.94,10.49,10.91,58900,8.62863648536318,8.62863648536318,8.27371085296707,8.60497477653677,74677.615761545,0.0,1.0
2010-12-20,10.85,10.95,10.65,10.95,16400,8.55765135888396,8.63652372163865,8.39990663337458,8.63652372163865,20793.0882595813,0.0,1.0
2010-12-21,10.95,10.95,10.88,10.9,15200,8.63652372163865,8.63652372163865,8.58131306771037,8.5970875402613,19271.6427771729,0.0,1.0
2010-12-22,10.89,10.96,10.7962,10.9,32300,8.58920030398583,8.64441095791412,8.51521802772193,8.5970875402613,40952.2409014925,0.0,1.0
2010-12-23,10.81,10.93,10.74,10.93,8300,8.52610241378208,8.62074924908771,8.4708917598538,8.62074924908771,10523.3312533247,0.0,1.0
2010-12-27,10.89,10.89,10.65,10.76,11300,8.58920030398583,8.58920030398583,8.39990663337458,8.48666623240474,14326.9449593457,0.0,1.0
2010-12-28,10.68,10.77,10.55,10.77,23900,8.42356834220098,8.4945534686802,8.32103427061988,8.4945534686802,30302.1225246337,0.0,1.0
2010-12-29,10.8,10.9,10.63,10.74,10900,8.51821517750661,8.5970875402613,8.38413216082364,8.4708917598538,13819.7964652095,0.0,1.0
2010-12-30,10.66,10.79,10.64,10.75,14500,8.40779386965004,8.51032794123114,8.39201939709911,8.47877899612927,18384.1329124347,0.0,1.0
2010-12-31,10.46,10.67,10.38,10.67,12300,8.25004914414066,8.41568110592551,8.18695125393691,8.41568110592551,15594.816194686,0.0,1.0
2011-01-03,10.9,10.92,10.56,10.56,24500,8.5970875402613,8.61286201281224,8.32892150689535,8.32892150689535,31062.8452658379,0.0,1.0
2011-01-04,10.53,10.89,10.52,10.89,18100,8.30525979806895,8.58920030398583,8.29737256179348,8.58920030398583,22948.4693596598,0.0,1.0
2011-01-05,11.09,11.13,10.66,10.76,33700,8.74694502949522,8.77849397459709,8.40779386965004,8.48666623240474,42727.2606309689,0.0,1.0
2011-01-06,11.0,11.1,10.79,11.1,13100,8.67595990301599,8.75483226577068,8.51032794123114,8.75483226577068,16609.1131829582,0.0,1.0
2011-01-07,10.97,11.0,10.88,11.0,20600,8.65229819418959,8.67595990301599,8.58131306771037,8.67595990301599,26118.1474480106,0.0,1.0
2011-01-10,11.13,11.29,10.85,11.2,24700,8.77849397459709,8.9046897550046,8.55765135888396,8.83370462852537,31316.419512906,0.0,1.0
2011-01-11,11.17,11.37,11.06,11.23,33000,8.81004291969897,8.96778764520835,8.72328332066881,8.85736633735178,41839.7507662307,0.0,1.0
2011-01-12,12.08,12.08,11.31,11.31,116400,9.52778142076665,9.52778142076665,8.92046422755554,8.92046422755554,147580.211793614,0.0,1.0
2011-01-13,12.0,12.09,11.87,12.09,30200,9.4646835305629,9.53566865704212,9.3621494589818,9.53566865704212,38289.7113072778,0.0,1.0
2011-01-14,12.01,12.01,11.66,12.0,22300,9.47257076683837,9.47257076683837,9.19651749719695,9.4646835305629,28273.5285480892,0.0,1.0
2011-01-18,12.01,12.01,11.81,12.0,26800,9.47257076683837,9.47257076683837,9.31482604132899,9.4646835305629,33978.9491071207,0.0,1.0
2011-01-19,11.66,11.95,11.66,11.85,43300,9.19651749719695,9.42524734918556,9.19651749719695,9.34637498643086,54898.824490236,0.0,1.0
2011-01-20,11.5,11.76,11.49,11.64,28900,9.07032171678945,9.27538985995164,9.06243448051398,9.18074302464601,36641.4787013353,0.0,1.0
2011-01-21,11.55,11.916,11.52,11.62,52500,9.10975789816679,9.39843074584896,9.08609618934038,9.16496855209508,66563.239855367,0.0,1.0
2011-01-24,11.7,11.72,11.51,11.51,30800,9.22806644229883,9.24384091484977,9.07820895306492,9.07820895306492,39050.434048482,0.0,1.0
2011-01-25,12.38,12.47,11.81,11.9,107400,9.76439850903073,9.83538363550995,9.31482604132899,9.38581116780821,136169.370675551,0.0,1.0
2011-01-26,13.5,13.5,12.39,12.46,100100,10.6477689718833,10.6477689718833,9.7722857453062,9.82749639923448,126913.910657566,0.0,1.0
2011-01-27,13.27,13.41,12.95,13.36,80100,10.4663625375475,10.576783845404,10.2139709767325,10.5373476640267,101556.48595076,0.0,1.0
2011-01-28,12.79,13.38,12.75,13.22,65500,10.087775196325,10.5531221365776,10.0562262512231,10.4269263561701,83045.5659147908,0.0,1.0
2011-01-31,12.98,13.2,12.9,12.93,107900,10.2376326855589,10.4111518836192,10.1745347953551,10.1981965041815,136803.306293221,0.0,1.0
2011-02-01,13.0,13.09,12.9,13.09,60900,10.2534071581098,10.324392284589,10.1745347953551,10.324392284589,77213.3582322258,0.0,1.0
2011-02-02,12.94,13.1,12.9,12.95,31500,10.206083740457,10.3322795208645,10.1745347953551,10.2139709767325,39937.9439132202,0.0,1.0
2011-02-03,12.8,12.95,12.74,12.89,40300,10.0956624326004,10.2139709767325,10.0483390149476,10.1666475590797,51095.2107842152,0.0,1.0
2011-02-04,12.63,12.81,12.5,12.81,57700,9.96157941591746,10.1035496688759,9.85904534433636,10.1035496688759,73156.1702791366,0.0,1.0
2011-02-07,12.77,12.86,12.64,12.68,27800,10.072000723774,10.1429858502532,9.96946665219292,10.0010155972948,35246.8203424611,0.0,1.0
2011-02-08,12.89,12.96,12.56,12.78,33000,10.1666475590797,10.2218582130079,9.90636876198917,10.0798879600495,41839.7507662305,0.0,1.0
2011-02-09,12.62,12.82,12.515,12.71,29800,9.95369217964199,10.1114369051514,9.87087619874956,10.0246773061212,37782.5628131416,0.0,1.0
2011-02-10,12.4,12.69,12.2,12.55,82800,9.78017298158167,10.0089028335703,9.62242825607228,9.8984815257137,104979.738286179,0.0,1.0
2011-02-11,12.55,12.57,12.32,12.33,54700,9.8984815257137,9.91425599826464,9.71707509137791,9.72496232765338,69352.5565731157,0.0,1.0
2011-02-14,12.53,12.63,12.39,12.59,30400,9.88270705316276,9.96157941591746,9.7722857453062,9.93003047081558,38543.2855543458,0.0,1.0
2011-02-15,12.72,12.75,12.44,12.44,28400,10.0325645423967,10.0562262512231,9.81172192668354,9.81172192668354,36007.5430836651,0.0,1.0
2011-02-16,12.78,12.92,12.47,12.81,17800,10.0798879600495,10.1903092679061,9.83538363550995,10.1035496688759,22568.1079890577,0.0,1.0
2011-02-17,13.16,13.16,12.78,12.78,42700,10.3796029385173,10.3796029385173,10.0798879600495,10.0798879600495,54138.1017490319,0.0,1.0
2011-02-18,13.25,13.35,13.0,13.15,32800,10.4505880649965,10.5294604277512,10.2534071581098,10.3717157022418,41586.1765191628,0.0,1.0
2011-02-22,13.04,13.18,12.92,13.02,45900,10.2849561032117,10.3953774110683,10.1903092679061,10.2691816306607,58195.2897021208,0.0,1.0
2011-02-23,13.05,13.25,12.6,13.13,46300,10.2928433394872,10.4505880649965,9.93791770709105,10.3559412296909,58702.4381962567,0.0,1.0
2011-02-24,13.07,13.1,12.92,13.05,33100,10.3086178120381,10.3322795208645,10.1903092679061,10.2928433394872,41966.5378897647,0.0,1.0
2011-02-25,13.26,13.26,12.97,13.09,27500,10.458475301272,10.458475301272,10.2297454492834,10.324392284589,34866.4589718589,0.0,1.0
2011-02-28,13.22,13.37,12.95,13.37,37400,10.4269263561701,10.5452349003022,10.2139709767325,10.5452349003022,47418.3842017282,0.0,1.0
2011-03-01,12.81,13.23,12.691,13.23,27800,10.1035496688759,10.4348135924456,10.0096915571978,10.4348135924456,35246.820342461,0.0,1.0
2011-03-02,12.65,13.01,12.51,12.85,25100,9.97735388846839,10.2612943943853,9.86693258061183,10.1350986139778,31823.5680070421,0.0,1.0
2011-03-03,12.95,12.95,12.74,12.84,25500,10.2139709767325,10.2139709767325,10.0483390149476,10.1272113777023,32330.7165011781,0.0,1.0
2011-03-04,12.83,12.95,12.76,12.95,11300,10.1193241414268,10.2139709767325,10.0641134874986,10.2139709767325,14326.9449593457,0.0,1.0
2011-03-07,12.58,12.95,12.57,12.9,25500,9.92214323454011,10.2139709767325,9.91425599826464,10.1745347953551,32330.7165011782,0.0,1.0
2011-03-08,13.13,13.13,12.57,12.57,25600,10.3559412296909,10.3559412296909,9.91425599826464,9.91425599826464,32457.5036247123,0.0,1.0
2011-03-09,13.0,13.25,12.93,13.12,35300,10.2534071581098,10.4505880649965,10.1981965041815,10.3480539934154,44755.8546075135,0.0,1.0
2011-03-10,12.63,12.89,12.5,12.85,52200,9.96157941591746,10.1666475590797,9.85904534433636,10.1350986139778,66182.8784847648,0.0,1.0
2011-03-11,12.66,12.78,12.51,12.55,25700,10.0266491151901,10.1216884432961,9.90784995505749,9.93952973109285,32449.7243557756,0.0525,1.0
2011-03-14,12.45,12.54,12.35,12.51,18300,9.86033029100446,9.931609787084,9.78113085091607,9.90784995505749,23106.2239576146,0.0,1.0
2011-03-15,12.3,12.42,12.11,12.11,29100,9.74153113087187,9.83657045897794,9.59105219470393,9.59105219470393,36742.683998174,0.0,1.0
2011-03-16,12.17,12.36,11.94,12.31,48300,9.63857185875697,9.78905079492491,9.45641314655367,9.74945107488071,60985.2796258352,0.0,1.0
2011-03-17,12.05,12.55,11.9,12.52,49700,9.5435325306509,9.93952973109285,9.42473337051832,9.91576989906633,62752.9688903522,0.0,1.0
2011-03-18,12.08,12.22,11.99,12.16,78100,9.56729236267742,9.67817157880116,9.49601286659787,9.63065191474813,98611.8082562677,0.0,1.0
2011-03-21,12.86,12.86,12.1401,12.23,39800,10.1850479953669,10.1850479953669,9.61489122617054,9.68609152281,50252.8805198391,0.0,1.0
2011-03-22,12.68,12.875,12.68,12.85,29400,10.0424890032078,10.1969279113801,10.0424890032078,10.177128051358,37121.474554856,0.0,1.0
2011-03-23,13.32,13.46,12.5,12.67,55500,10.5493654197734,10.6602446358972,9.89993001104865,10.0345690591989,70076.2529862085,0.0,1.0
2011-03-24,13.67,13.69,13.3,13.45,43200,10.8265634600828,10.8424033481005,10.5335255317558,10.6523246918883,54545.8401622377,0.0,1.0
2011-03-25,13.52,13.87,13.5,13.69,27700,10.7077642999502,10.9849623402596,10.6919244119325,10.8424033481005,34974.9947336571,0.0,1.0
2011-03-28,13.28,13.53,13.25,13.53,30200,10.5176856437381,10.7156842439591,10.4939258117116,10.7156842439591,38131.5827060087,0.0,1.0
2011-03-29,13.67,13.7,13.3,13.32,15700,10.8265634600828,10.8503232921093,10.5335255317558,10.5493654197734,19823.3724663688,0.0,1.0
2011-03-30,13.99,13.99,13.71,13.71,19800,11.0800016683657,11.0800016683657,10.8582432361182,10.8582432361182,25000.1767410255,0.0,1.0
2011-03-31,14.07,14.1,13.94,13.97,50600,11.1433612204364,11.1671210524629,11.0404019483215,11.064161780348,63889.3405603986,0.0,1.0
2011-04-01,14.18,14.25,13.93,14.11,33400,11.2304806045336,11.2859202125955,11.0324820043126,11.1750409964717,42172.0153106189,0.0,1.0
2011-04-04,14.24,14.35,14.13,14.25,21800,11.2780002685866,11.3651196526839,11.1908808844894,11.2859202125955,27525.4471189071,0.0,1.0
2011-04-05,14.29,14.33,14.12,14.23,5500,11.3175999886308,11.3492797646662,11.1829609404806,11.2700803245778,6944.49353917379,0.0,1.0
2011-04-06,14.62,14.67,13.89,14.35,22700,11.5789581409225,11.6185578609667,11.0008022282773,11.3651196526839,28661.8187889536,0.0,1.0
2011-04-07,14.59,14.75,14.45,14.61,15000,11.555198308896,11.6819174130374,11.4443190927722,11.5710381969137,18939.5278341103,0.0,1.0
2011-04-08,14.38,14.72,14.38,14.72,26500,11.3888794847104,11.6581575810109,11.3888794847104,11.6581575810109,33459.8325069281,0.0,1.0
2011-04-11,13.88,14.44,13.78,14.44,18900,10.9928822842684,11.4363991487634,10.91368284418,11.4363991487634,23863.805070979,0.0,1.0
2011-04-12,13.6,13.9,13.59,13.81,12800,10.7711238520209,11.0087221722861,10.7632039080121,10.9374426762065,16161.7304184409,0.0,1.0
2011-04-13,13.47,13.7,13.0,13.7,35800,10.668164579906,10.8503232921093,10.2959272114906,10.8503232921093,45202.3397640767,0.0,1.0
2011-04-14,13.27,13.52,13.19,13.31,17600,10.5097656997292,10.7077642999502,10.4464061476585,10.5414454757646,22222.3793253562,0.0,1.0
2011-04-15,13.48,13.52,13.22,13.28,33800,10.6760845239149,10.7077642999502,10.4701659796851,10.5176856437381,42677.0693861951,0.0,1.0
2011-04-18,13.07,13.42,13.02,13.21,37800,10.3513668195525,10.6285648598618,10.3117670995083,10.4622460356762,47727.6101419579,0.0,1.0
2011-04-19,13.36,13.53,13.09,13.16,15000,10.5810451958088,10.7156842439591,10.3672067075701,10.422646315632,18939.5278341103,0.0,1.0
2011-04-20,13.58,13.819,13.4,13.66,22300,10.7552839640033,10.9445706258145,10.6127249718442,10.818643516074,28156.7647133772,0.0,1.0
2011-04-21,13.79,13.82,13.6,13.69,18400,10.9216027881889,10.9453626202154,10.7711238520209,10.8424033481005,23232.4874765086,0.0,1.0
2011-04-25,13.95,14.08,13.71,13.71,21900,11.0483218923303,11.1512811644452,10.8582432361182,10.8582432361182,27651.7106378011,0.0,1.0
2011-04-26,14.2,14.26,13.91,13.95,22800,11.2463204925513,11.2938401566043,11.0166421162949,11.0483218923303,28788.0823078476,0.0,1.0
2011-04-27,14.2,14.62,14.01,14.19,26000,11.2463204925513,11.5789581409225,11.0958415563833,11.2384005485424,32828.5149124578,0.0,1.0
2011-04-28,14.35,14.5,14.0,14.43,13000,11.3651196526839,11.4839188128164,11.0879216123745,11.4284792047546,16414.2574562289,0.0,1.0
2011-04-29,14.9,15.0,13.83,14.35,43000,11.80071657317,11.8799160132584,10.9532825642242,11.3651196526839,54293.3131244495,0.0,1.0
2011-05-02,14.04,15.0,13.89,15.0,34000,11.1196013884098,11.8799160132584,11.0008022282773,11.8799160132584,42929.5964239836,0.0,1.0
2011-05-03,13.84,14.15,13.46,14.02,37000,10.9612025082331,11.2067207725071,10.6602446358972,11.1037615003922,46717.5019908053,0.0,1.0
2011-05-04,13.28,14.0,13.28,13.86,19400,10.5176856437381,11.0879216123745,10.5176856437381,10.9770423962507,24495.1226654493,0.0,1.0
2011-05-05,13.2,13.35,13.06,13.27,27400,10.4543260916674,10.5731252518,10.3434468755436,10.5097656997292,34596.2041769748,0.0,1.0
2011-05-06,13.31,13.72,13.29,13.47,17000,10.5414454757646,10.866163180127,10.5256055877469,10.668164579906,21464.7982119917,0.0,1.0
2011-05-09,13.3,13.36,13.2,13.32,8600,10.5335255317558,10.5810451958088,10.4543260916674,10.5493654197734,10858.6626248899,0.0,1.0
2011-05-10,13.58,13.6299,13.38,13.4,20800,10.7552839640033,10.7948044846074,10.5968850838265,10.6127249718442,26262.8119299662,0.0,1.0
2011-05-11,13.24,13.55,13.24,13.5,13500,10.4860058677027,10.7315241319767,10.4860058677027,10.6919244119325,17045.5750506993,0.0,1.0
2011-05-12,13.78,13.83,13.0465,13.2,13800,10.91368284418,10.9532825642242,10.3327549511317,10.4543260916674,17424.3656073815,0.0,1.0
2011-05-13,13.9,14.23,13.79,13.83,48000,11.0087221722861,11.2700803245778,10.9216027881889,10.9532825642242,60606.489069153,0.0,1.0
2011-05-16,13.69,13.85,13.31,13.8,42600,10.8424033481005,10.9691224522419,10.5414454757646,10.9295227321977,53788.2590488732,0.0,1.0
2011-05-17,13.46,13.67,13.39,13.59,12900,10.6602446358972,10.8265634600828,10.6048050278353,10.7632039080121,16287.9939373349,0.0,1.0
2011-05-18,13.56,13.57,13.2,13.51,31000,10.7394440759856,10.7473640199944,10.4543260916674,10.6998443559414,39141.6908571612,0.0,1.0
2011-05-19,13.28,13.6,13.28,13.57,75200,10.5176856437381,10.7711238520209,10.5176856437381,10.7473640199944,94950.1662083396,0.0,1.0
2011-05-20,13.18,13.4,13.16,13.25,62900,10.4384862036497,10.6127249718442,10.422646315632,10.4939258117116,79419.7533843692,0.0,1.0
2011-05-23,13.2,13.38,12.6,12.94,24000,10.4543260916674,10.5968850838265,9.97912945113704,10.2484075474376,30303.2445345764,0.0,1.0
2011-05-24,13.0,13.45,12.98,13.315,45500,10.2959272114906,10.6523246918883,10.2800873234729,10.545405447769,57449.9010968013,0.0,1.0
2011-05-25,13.3,13.46,13.0,13.0,20500,10.5335255317558,10.6602446358972,10.2959272114906,10.2959272114906,25884.021373284,0.0,1.0
2011-05-26,13.69,13.71,13.2,13.3,39600,10.8424033481005,10.8582432361182,10.4543260916674,10.5335255317558,50000.3534820512,0.0,1.0
2011-05-27,14.0,14.24,13.65,13.75,87000,11.0879216123745,11.2780002685866,10.8107235720651,10.8899230121535,109849.26143784,0.0,1.0
2011-05-31,14.06,14.4,13.895,14.15,180000,11.1354412764275,11.404719372728,11.0047622002817,11.2067207725071,227274.334009324,0.0,1.0
2011-06-01,13.04,14.07,12.93,14.07,103000,10.327606987526,11.1433612204364,10.2404876034287,11.1433612204364,130051.42446089,0.0,1.0
2011-06-02,13.06,13.13,12.9,13.07,39900,10.3434468755436,10.3988864836055,10.2167277714022,10.3513668195525,50379.1440387336,0.0,1.0
2011-06-03,12.84,13.14,12.84,12.92,60000,10.1692081073492,10.4068064276143,10.1692081073492,10.2325676594199,75758.1113364411,0.0,1.0
2011-06-06,12.78,12.98,12.74,12.9,45400,10.1216884432961,10.2800873234729,10.0900086672608,10.2167277714022,57323.6375779075,0.0,1.0
2011-06-07,13.0,13.17,12.72,12.95,78000,10.2959272114906,10.4305662596409,10.0741687792431,10.2563274914464,98485.5447373736,0.0,1.0
2011-06-08,12.43,13.16,12.34,12.93,70200,9.84449040298678,10.422646315632,9.77321090690723,10.2404876034287,88636.9902636363,0.0,1.0
2011-06-09,12.75,13.1,12.48,12.48,25800,10.0979286112696,10.375126651579,9.88409012303097,9.88409012303097,32575.9878746698,0.0,1.0
2011-06-10,12.63,12.9,12.5401,12.63,73300,10.0028892831636,10.2167277714022,9.9316889865241,10.0028892831636,92551.159349352,0.0,1.0
2011-06-13,12.64,12.74,12.51,12.66,57400,10.0523889332188,10.1319173266778,9.94900202172209,10.0682946119106,72175.4803579493,0.0525,1.0
2011-06-14,12.74,12.85,12.62,12.81,71400,10.1319173266778,10.2193985594827,10.036483254527,10.1875872020991,89779.2560550101,0.0,1.0
2011-06-15,12.79,12.815,12.53,12.59,74800,10.1716815234073,10.1915636217721,9.96490770041389,10.0126247364893,94054.4587242964,0.0,1.0
2011-06-16,12.86,13.125,12.69,12.76,54000,10.2273513988286,10.438101641495,10.0921531299483,10.1478230053696,67900.2776886632,0.0,1.0
2011-06-17,13.07,13.25,12.925,12.99,83000,10.3943610250925,10.5375121333188,10.279044854577,10.3307383103253,104365.241632575,0.0,1.0
2011-06-20,13.42,13.43,12.87,12.98,32500,10.6727104021991,10.680663241545,10.2353042381745,10.3227854709794,40865.9078681767,0.0,1.0
2011-06-21,13.49,13.49,13.21,13.49,38200,10.7283802776204,10.7283802776204,10.5057007759352,10.7283802776204,48033.1594019801,0.0,1.0
2011-06-22,12.85,13.65,12.81,13.37,71900,10.2193985594827,10.8556257071548,10.1875872020991,10.6329462054696,90407.9623299053,0.0,1.0
2011-06-23,13.02,13.16,12.56,12.65,40800,10.354596828363,10.4659365792056,9.98876621845159,10.0603417725647,51302.4320314345,0.0,1.0
2011-06-24,13.3,13.34,12.75,13.06,323000,10.5772763300483,10.6090876874319,10.1398701660237,10.3864081857466,406144.253582187,0.0,1.0
2011-06-27,13.84,13.85,13.19,13.27,89400,11.0067296547269,11.0146824940728,10.4897950972434,10.5534178120106,112412.681951231,0.0,1.0
2011-06-28,13.76,13.87,13.68,13.83,39600,10.9431069399597,11.0305881727646,10.8794842251925,10.998776815381,49793.5369716863,0.0,1.0
2011-06-29,13.3,13.85,13.28,13.85,49400,10.5772763300483,11.0146824940728,10.5613706513565,11.0146824940728,62116.1799596286,0.0,1.0
2011-06-30,13.53,13.55,13.21,13.28,47000,10.760191635004,10.7760973136958,10.5057007759352,10.5613706513565,59098.3898401326,0.0,1.0
2011-07-01,13.43,13.57,13.39,13.55,28800,10.680663241545,10.7920029923876,10.6488518841614,10.7760973136958,36213.4814339536,0.0,1.0
2011-07-05,13.2,13.41,12.85,13.41,19000,10.4977479365893,10.6647575628532,10.2193985594827,10.6647575628532,23890.838446011,0.0,1.0
2011-07-06,13.62,13.69,12.591,13.12,37500,10.8317671891171,10.8874370645384,10.0134200204239,10.434125221822,47152.9706171271,0.0,1.0
2011-07-07,13.86,13.98,13.63,13.75,41300,11.0226353334187,11.1180694055695,10.839720028463,10.9351541006138,51931.1383063294,0.0,1.0
2011-07-08,13.71,13.74,13.43,13.6,25100,10.9033427432302,10.9272012612679,10.680663241545,10.8158615104253,31561.0549997304,0.0,1.0
2011-07-11,13.37,13.7,13.23,13.47,35100,10.6329462054696,10.8953899038843,10.521606454627,10.7124745989286,44135.1804976309,0.0,1.0
2011-07-12,13.2,13.62,13.12,13.35,25500,10.4977479365893,10.8317671891171,10.434125221822,10.6170405267778,32064.0200196463,0.0,1.0
2011-07-13,13.45,13.47,13.22,13.33,26800,10.6965689202368,10.7124745989286,10.5136536152811,10.601134848086,33698.6563343735,0.0,1.0
2011-07-14,13.3,13.4,13.12,13.12,21100,10.5772763300483,10.6568047235073,10.434125221822,10.434125221822,26531.4048005701,0.0,1.0
2011-07-15,13.37,13.42,13.21,13.34,24000,10.6329462054696,10.6727104021991,10.5057007759352,10.6090876874319,30177.9011949613,0.0,1.0
2011-07-18,13.1,13.44,13.05,13.32,22800,10.4182195431302,10.6886160808909,10.3784553464007,10.5931820087401,28669.0061352134,0.0,1.0
2011-07-19,13.6,13.63,13.2,13.2,21400,10.8158615104253,10.839720028463,10.4977479365893,10.4977479365893,26908.6285655072,0.0,1.0
2011-07-20,13.58,13.62,13.29,13.61,7500,10.7999558317335,10.8317671891171,10.5693234907024,10.8238143497712,9430.59412342542,0.0,1.0
2011-07-21,14.03,14.33,13.36,13.68,59600,11.157833602299,11.3964187826761,10.6249933661237,10.8794842251925,74941.7879674876,0.0,1.0
2011-07-22,13.74,14.07,13.7,14.07,39900,10.9272012612679,11.1896449596826,10.8953899038843,11.1896449596826,50170.7607366233,0.0,1.0
2011-07-25,13.53,13.71,13.47,13.57,24500,10.760191635004,10.9033427432302,10.7124745989286,10.7920029923876,30806.6074698563,0.0,1.0
2011-07-26,13.32,13.6,13.29,13.59,15700,10.5931820087401,10.8158615104253,10.5693234907024,10.8079086710794,19741.3770317038,0.0,1.0
2011-07-27,13.0,13.28,12.83,13.28,66000,10.3386911496712,10.5613706513565,10.2034928807909,10.5613706513565,82989.228286144,0.0,1.0
2011-07-28,13.84,13.98,13.53,13.95,69300,11.0067296547269,11.1180694055695,10.760191635004,11.0942108875318,87138.689700451,0.0,1.0
2011-07-29,13.95,14.05,13.62,13.71,25100,11.0942108875318,11.1737392809908,10.8317671891171,10.9033427432302,31561.0549997305,0.0,1.0
2011-08-01,13.95,14.14,13.86,14.06,39900,11.0942108875318,11.2453148351039,11.0226353334187,11.1816921203367,50170.7607366234,0.0,1.0
2011-08-02,13.65,14.11,13.64,13.88,53500,10.8556257071548,11.2214563170662,10.8476728678089,11.0385410121105,67271.571413768,0.0,1.0
2011-08-03,14.34,14.38,13.73,13.73,46300,11.404371622022,11.4361829794056,10.919248421922,10.919248421922,58218.2010552794,0.0,1.0
2011-08-04,13.8,14.49,13.75,14.16,47400,10.9749182973433,11.5236642122105,10.9351541006138,11.2612205137957,59601.3548600487,0.0,1.0
2011-08-05,13.86,14.25,13.66,14.0,27100,11.0226353334187,11.3327960679089,10.8635785465007,11.1339750842613,34075.8800993106,0.0,1.0
2011-08-08,12.92,14.25,12.78,13.85,81100,10.275068434904,11.3327960679089,10.1637286840614,11.0146824940728,101976.157787974,0.0,1.0
2011-08-09,13.99,14.0,12.2108,13.36,71800,11.1260222449154,11.1339750842613,9.71105306849273,10.6249933661237,90282.2210749263,0.0,1.0
2011-08-10,13.0,13.95,12.95,13.52,75400,10.3386911496712,11.0942108875318,10.2989269529417,10.7522387956581,94808.9062541706,0.0,1.0
2011-08-11,13.67,14.0,13.0,13.09,52500,10.8715313858466,11.1339750842613,10.3386911496712,10.4102667037843,66014.158863978,0.0,1.0
2011-08-12,13.08,13.85,12.99,13.85,23800,10.4023138644384,11.0146824940728,10.3307383103253,11.0146824940728,29926.4186850035,0.0,1.0
2011-08-15,13.82,13.99,13.24,13.24,45400,10.9908239760351,11.1260222449154,10.5295592939729,10.5295592939729,57086.5297604686,0.0,1.0
2011-08-16,13.89,14.1,13.6,13.6,51400,11.0464938514564,11.2135034777203,10.8158615104253,10.8158615104253,64631.005059209,0.0,1.0
2011-08-17,13.88,14.05,13.83,13.96,32700,11.0385410121105,11.1737392809908,10.998776815381,11.1021637268777,41117.3903781349,0.0,1.0
2011-08-18,13.42,13.94,13.16,13.62,78200,10.6727104021991,11.0862580481859,10.4659365792056,10.8317671891171,98329.6613935822,0.0,1.0
2011-08-19,13.22,13.57,13.16,13.16,49000,10.5136536152811,10.7920029923876,10.4659365792056,10.4659365792056,61613.2149397125,0.0,1.0
2011-08-22,13.28,13.77,13.21,13.69,25700,10.5613706513565,10.9510597793056,10.5057007759352,10.8874370645384,32315.5025296043,0.0,1.0
2011-08-23,14.25,14.25,13.36,13.46,56400,11.3327960679089,11.3327960679089,10.6249933661237,10.7045217595827,70918.0678081589,0.0,1.0
2011-08-24,14.39,14.46,14.12,14.12,40000,11.4441358187515,11.4998056941728,11.2294091564121,11.2294091564121,50296.5019916021,0.0,1.0
2011-08-25,13.93,14.39,13.91,14.39,47300,11.07830520884,11.4441358187515,11.0623995301482,11.4441358187515,59475.6136050698,0.0,1.0
2011-08-26,14.4,14.4599,13.76,13.84,42300,11.4520886580974,11.4997261657793,10.9431069399597,11.0067296547269,53188.5508561193,0.0,1.0
2011-08-29,15.16,15.25,14.49,14.49,95500,12.0565044483858,12.1280800024989,11.5236642122105,11.5236642122105,120082.898504951,0.0,1.0
2011-08-30,15.02,15.15,14.69,15.0,35000,11.9451646975432,12.0485516090399,11.6827209991285,11.9292590188514,44009.4392426521,0.0,1.0
2011-08-31,14.8,15.15,14.63,15.15,41200,11.7702022319334,12.0485516090399,11.6350039630531,12.0485516090399,51805.3970513504,0.0,1.0
2011-09-01,14.17,15.0,14.15,14.75,45300,11.2691733531416,11.9292590188514,11.2532676744498,11.7304380352039,56960.7885054898,0.0,1.0
2011-09-02,13.4,14.78,13.3,13.8,51800,10.6568047235073,11.7542965532416,10.5772763300483,10.9749182973433,65133.9700791248,0.0,1.0
2011-09-06,13.57,13.63,13.13,13.13,53700,10.7920029923876,10.839720028463,10.4420780611679,10.4420780611679,67523.053923726,0.0,1.0
2011-09-07,14.48,14.5,13.85,13.85,40200,11.5157113728646,11.5316170515564,11.0146824940728,11.0146824940728,50547.9845015602,0.0,1.0
2011-09-08,13.95,14.49,13.88,14.4,33500,11.0942108875318,11.5236642122105,11.0385410121105,11.4520886580974,42123.320417967,0.0,1.0
2011-09-09,13.42,13.87,13.12,13.81,46500,10.6727104021991,11.0305881727646,10.434125221822,10.9828711366892,58469.6835652375,0.0,1.0
2011-09-12,13.42,13.69,13.11,13.32,20600,10.6727104021991,10.8874370645384,10.4261723824761,10.5931820087401,25902.6985256751,0.0,1.0
2011-09-13,13.63,13.69,13.294,13.46,23200,10.881472435029,10.9293732674649,10.6132277733878,10.7457534097938,29060.0377741211,0.0525,1.0
2011-09-14,14.25,14.45,13.586,13.75,41600,11.3764477035336,11.5361171449867,10.8463451579093,10.9772740999008,52107.6539398034,0.0,1.0
2011-09-15,14.4,14.45,14.16,14.45,16500,11.4961997846234,11.5361171449867,11.3045964548797,11.5361171449867,20667.6992790086,0.0,1.0
2011-09-16,14.34,14.52,14.24,14.52,50500,11.4482989521875,11.5920014494953,11.3684642314609,11.5920014494953,63255.6856721171,0.0,1.0
2011-09-19,13.7,14.06,13.63,14.05,28000,10.9373567395376,11.2247617341531,10.881472435029,11.2167782620805,35072.4593825599,0.0,1.0
2011-09-20,13.18,13.92,13.13,13.5,25000,10.5222161917595,11.112993125136,10.4822988313962,10.7776872980845,31314.6958772857,0.0,1.0
2011-09-21,12.98,13.25,12.96,13.14,54400,10.3625467503064,10.5781004962681,10.3465798061611,10.4902823034689,68140.7782289736,0.0,1.0
2011-09-22,12.85,13.05,12.67,12.84,102300,10.2587616133619,10.418431054815,10.1150591160541,10.2507781412892,128139.735529853,0.0,1.0
2011-09-23,12.84,13.25,12.68,12.99,47400,10.2507781412892,10.5781004962681,10.1230425881267,10.370530222379,59372.6633833338,0.0,1.0
2011-09-26,13.09,13.2,12.64,12.98,27900,10.4503649431056,10.5381831359048,10.0911086998361,10.3625467503064,34947.2005990508,0.0,1.0
2011-09-27,13.47,13.66,12.88,13.31,106200,10.7537368818665,10.9054228512469,10.2827120295798,10.626001328704,133024.82808671,0.0,1.0
2011-09-28,12.86,13.65,12.84,13.47,25500,10.2667450854345,10.8974393791743,10.2507781412892,10.7537368818665,31940.9897948315,0.0,1.0
2011-09-29,13.33,13.49,12.8,13.27,16600,10.6419682728493,10.7697038260118,10.2188442529986,10.5940674404134,20792.9580625178,0.0,1.0
2011-09-30,13.59,13.77,13.11,13.12,42100,10.8495385467384,10.9932410440461,10.4663318872509,10.4743153593236,52733.9478573489,0.0,1.0
2011-10-03,12.59,13.98,12.58,13.46,54400,10.0511913394728,11.1608939575719,10.0432078674002,10.7457534097938,68140.778228974,0.0,1.0
2011-10-04,14.12,14.24,12.51,12.61,74000,11.2726625665891,11.3684642314609,9.9873235628916,10.0671582836181,92691.4997967655,0.0,1.0
2011-10-05,13.99,14.19,13.82,14.19,29400,11.1688774296446,11.3285468710977,11.0331584044094,11.3285468710977,36826.0823516879,0.0,1.0
2011-10-06,14.04,14.08,13.7,13.9,49300,11.2087947900078,11.2407286782985,10.9373567395376,11.0970261809907,61752.5802700076,0.0,1.0
2011-10-07,13.41,14.0,13.15,14.0,46600,10.7058360494306,11.1768609017172,10.4982657755415,11.1768609017172,58370.5931152604,0.0,1.0
2011-10-10,14.0,14.0,13.47,13.74,52700,11.1768609017172,11.1768609017172,10.7537368818665,10.9692906278282,66011.3789093184,0.0,1.0
2011-10-11,14.26,14.261,13.8,13.8,50200,11.3844311756062,11.3852295228135,11.0171914602641,11.0171914602641,62879.90932159,0.0,1.0
2011-10-12,14.4,14.49,14.224,14.29,43000,11.4961997846234,11.5680510332773,11.3556906761447,11.4083815918242,53861.2769089315,0.0,1.0
2011-10-13,14.5,14.5,14.06,14.28,27400,11.57603450535,11.57603450535,11.2247617341531,11.4003981197516,34320.9066815051,0.0,1.0
2011-10-14,14.77,14.89,14.26,14.53,31100,11.7915882513117,11.8873899161835,11.3844311756062,11.5999849215679,38955.4816713433,0.0,1.0
2011-10-17,14.28,14.69,14.12,14.56,29400,11.4003981197516,11.7277204747304,11.2726625665891,11.6239353377859,36826.0823516879,0.0,1.0
2011-10-18,15.17,15.2,14.4,14.44,67900,12.1109271342179,12.1348775504358,11.4961997846234,11.528133672914,85050.7140027078,0.0,1.0
2011-10-19,15.14,15.315,15.02,15.08,46100,12.0869767179999,12.2266874792714,11.991175053128,12.039075885564,57744.2991977149,0.0,1.0
2011-10-20,15.31,15.33,14.92,15.19,17300,12.222695743235,12.2386626873803,11.9113403324015,12.1268940783632,21669.7695470818,0.0,1.0
2011-10-21,15.47,15.5,15.04,15.49,49100,12.3504312963975,12.3743817126155,12.0071419972733,12.3663982405428,61502.0627029893,0.0,1.0
2011-10-24,15.86,15.93,15.38,15.5,55200,12.6617867072311,12.7176710117397,12.2785800477436,12.3743817126155,69142.8484970467,0.0,1.0
2011-10-25,15.48,15.68,15.4,15.44,55100,12.3584147684702,12.5180842099233,12.2945469918889,12.3264808801796,69017.5897135376,0.0,1.0
2011-10-26,15.7,15.95,15.57,15.84,55000,12.5340511540686,12.733637955885,12.4302660171241,12.6458197630858,68892.3309300285,0.0,1.0
2011-10-27,16.24,16.3,15.33,15.99,143900,12.965158645992,13.0130594784279,12.2386626873803,12.7655718441756,180247.389469656,0.0,1.0
2011-10-28,15.73,16.45,14.96,16.05,80700,12.5580015702866,13.1328115595177,11.9432742206921,12.8134726766115,101083.838291878,0.0,1.0
2011-10-31,15.43,15.6,15.11,15.46,52600,12.3184974081069,12.454216433342,12.0630263017819,12.3424478243249,65886.1201258092,0.0,1.0
2011-11-01,14.9,15.41,14.9,14.9,92200,11.8953733882562,12.3025304639616,11.8953733882562,11.8953733882562,115488.59839543,0.0,1.0
2011-11-02,15.39,15.47,14.91,15.04,63300,12.2865635198163,12.3504312963975,11.9033568603288,12.0071419972733,79288.8099612873,0.0,1.0
2011-11-03,16.01,16.1,15.15,15.51,55600,12.7815387883209,12.8533900369748,12.0949601900726,12.3823651846881,69643.8836310835,0.0,1.0
2011-11-04,15.91,16.0,15.63,15.83,25200,12.7017040675943,12.7735553162482,12.47816684956,12.6378362910131,31565.2134443041,0.0,1.0
2011-11-07,15.55,15.88,15.211,15.88,41700,12.4142990729788,12.6777536513764,12.1436593697158,12.6777536513764,52232.9127233124,0.0,1.0
2011-11-08,15.71,15.8,15.11,15.66,59700,12.5420346261412,12.6138858747951,12.0630263017819,12.502117265778,74779.4937549586,0.0,1.0
2011-11-09,14.83,15.59,14.83,15.25,46700,11.8394890837476,12.4462329612694,11.8394890837476,12.1747949107991,58495.8518987697,0.0,1.0
2011-11-10,15.19,15.6,14.86,15.15,28300,12.1268940783632,12.454216433342,11.8634394999656,12.0949601900726,35448.2357330874,0.0,1.0
2011-11-11,15.41,15.57,15.38,15.44,36200,12.3025304639616,12.4302660171241,12.2785800477436,12.3264808801796,45343.6796303097,0.0,1.0
2011-11-14,14.97,15.62,14.78,15.4,38900,11.9512576927648,12.4701833774873,11.7995717233843,12.2945469918889,48725.6667850564,0.0,1.0
2011-11-15,15.53,15.53,14.53,14.81,36100,12.3983321288335,12.3983321288335,11.5999849215679,11.8235221396023,45218.4208468004,0.0,1.0
2011-11-16,15.08,15.7,15.02,15.34,60700,12.039075885564,12.5340511540686,11.991175053128,12.246646159453,76032.0815900496,0.0,1.0
2011-11-17,14.55,15.204,14.5,15.11,59000,11.6159518657132,12.1380709392649,11.57603450535,12.0630263017819,73902.6822703946,0.0,1.0
2011-11-18,14.66,14.89,14.54,14.55,48500,11.7037700585125,11.8873899161835,11.6079683936406,11.6159518657132,60750.5100019341,0.0,1.0
2011-11-21,14.08,14.42,14.05,14.4,24100,11.2407286782985,11.5121667287687,11.2167782620805,11.4961997846234,30187.3668257033,0.0,1.0
2011-11-22,13.94,14.25,13.781,14.04,31800,11.1289600692813,11.3764477035336,11.0020228633261,11.2087947900078,39832.2931559074,0.0,1.0
2011-11-23,13.25,13.9,13.18,13.8,51900,10.5781004962681,11.0970261809907,10.5222161917595,11.0171914602641,65009.308641245,0.0,1.0
2011-11-25,13.19,13.43,13.13,13.2,38500,10.5301996638321,10.7218029935759,10.4822988313962,10.5381831359048,48224.6316510202,0.0,1.0
2011-11-28,13.65,13.75,13.34,13.72,44800,10.8974393791743,10.9772740999008,10.649951744922,10.9533236836829,56115.9350120959,0.0,1.0
2011-11-29,13.55,13.68,13.285,13.61,47200,10.8176046584477,10.9213897953922,10.6060426485224,10.8655054908837,59122.1458163156,0.0,1.0
2011-11-30,14.44,14.5,13.3,14.21,114900,11.528133672914,11.57603450535,10.6180178566314,11.344513815243,143922.342252006,0.0,1.0
2011-12-01,14.26,14.55,13.56,13.8284,44500,11.3844311756062,11.6159518657132,10.8255881305204,11.0398645209505,55740.1586615688,0.0,1.0
2011-12-02,14.47,14.6499,14.34,14.51,27800,11.552084089132,11.6957067517191,11.4482989521875,11.5840179774226,34821.9418155417,0.0,1.0
2011-12-05,14.67,14.91,14.37,14.61,46200,11.7117535305851,11.9033568603288,11.4722493684055,11.6638526981492,57869.5579812241,0.0,1.0
2011-12-06,14.86,14.99,14.45,14.65,29100,11.8634394999656,11.9672246369101,11.5361171449867,11.6957865864398,36450.3060011604,0.0,1.0
2011-12-07,14.9,15.0,14.47,14.78,31000,11.8953733882562,11.9752081089827,11.552084089132,11.7995717233843,38830.2228878342,0.0,1.0
2011-12-08,14.07,14.77,14.02,14.69,40300,11.2327452062258,11.7915882513117,11.1928278458625,11.7277204747304,50479.2897541846,0.0,1.0
2011-12-09,14.75,14.9,14.15,14.15,52000,11.7756213071664,11.8953733882562,11.296612982807,11.296612982807,65134.567424754,0.0,1.0
2011-12-12,14.34,14.59,14.15,14.49,27100,11.4482989521875,11.6478857540039,11.296612982807,11.5680510332773,33945.1303309777,0.0,1.0
2011-12-13,14.02,14.81,13.92,14.44,45600,11.234741074244,11.8677970976857,11.1546074003906,11.5713025044282,56904.916257095,0.0525,1.0
2011-12-14,14.78,14.81,13.89,13.89,48200,11.8437569955297,11.8677970976857,11.1305672982346,11.1305672982346,60149.4948156135,0.0,1.0
2011-12-15,15.0,15.0,14.5,14.95,43400,12.0200510780071,12.0200510780071,11.6193827087402,11.9799842410804,54159.5036306563,0.0,1.0
2011-12-16,14.93,15.13,14.73,15.0,91200,11.9639575063097,12.1242248540165,11.803690158603,12.0200510780071,113809.832514191,0.0,1.0
2011-12-19,14.8,15.05,14.701,15.02,41100,11.8597837303003,12.0601179149338,11.7804513931855,12.0360778127778,51289.2995211977,0.0,1.0
2011-12-20,15.8,15.82,14.0,15.17,83700,12.6611204688341,12.6771472036048,11.2187143394733,12.1562783235578,104450.471287695,0.0,1.0
2011-12-21,15.65,15.8178,15.18,15.69,66300,12.5409199580541,12.67538426278,12.1642916909432,12.5729734275954,82736.7532422237,0.0,1.0
2011-12-22,15.36,15.93,15.17,15.6601,78700,12.3085323038793,12.7652942448435,12.1562783235578,12.5490134591133,98210.8971366968,0.0,1.0
2011-12-23,15.33,15.64,15.23,15.5,78600,12.2844922017233,12.5329065906687,12.2043585278699,12.420719447274,98086.1056536768,0.0,1.0
2011-12-27,15.22,15.48,15.06,15.31,37500,12.1963451604845,12.4046927125033,12.0681312823191,12.2684654669526,46796.8061324797,0.0,1.0
2011-12-28,14.8,15.16,14.76,15.15,34700,11.8597837303003,12.1482649561725,11.827730260759,12.1402515887872,43302.6446079212,0.0,1.0
2011-12-29,15.04,15.16,14.74,14.93,35300,12.0521045475484,12.1482649561725,11.8117035259883,11.9639575063097,44051.3935060409,0.0,1.0
2011-12-30,14.8,15.1,14.77,15.1,27400,11.8597837303003,12.1001847518605,11.8357436281443,12.1001847518605,34192.8663474652,0.0,1.0
2012-01-03,15.27,15.38,14.8,15.19,52200,12.2364119974112,12.3245590386499,11.8597837303003,12.1723050583285,65141.1541364117,0.0,1.0
2012-01-04,15.21,15.4,14.99,15.13,16900,12.1883317930992,12.3405857734206,12.0120377106218,12.1242248540165,21089.7606303708,0.0,1.0
2012-01-05,15.35,15.38,14.92,15.15,16600,12.3005189364939,12.3245590386499,11.9559441389244,12.1402515887872,20715.386181311,0.0,1.0
2012-01-06,15.15,15.41,15.06,15.39,31900,12.1402515887872,12.348599140806,12.0681312823191,12.3325724060353,39808.4830833625,0.0,1.0
2012-01-09,15.02,15.16,14.81,15.16,34500,12.0360778127778,12.1482649561725,11.8677970976857,12.1482649561725,43053.0616418811,0.0,1.0
2012-01-10,15.14,15.24,15.03,15.24,21600,12.1322382214018,12.2123718952552,12.0440911801631,12.2123718952552,26954.9603323083,0.0,1.0
2012-01-11,15.17,15.17,15.03,15.1,13400,12.1562783235578,12.1562783235578,12.0440911801631,12.1001847518605,16722.0587246728,0.0,1.0
2012-01-12,15.1,15.18,15.0,15.08,26100,12.1001847518605,12.1642916909432,12.0200510780071,12.0841580170898,32570.5770682057,0.0,1.0
2012-01-13,14.98,15.0,14.62,14.87,23300,12.0040243432364,12.0200510780071,11.7155431173642,11.9158773019977,29076.4155436473,0.0,1.0
2012-01-17,14.67,15.05,14.62,15.05,60300,11.7556099542909,12.0601179149338,11.7155431173642,12.0601179149338,75249.2642610274,0.0,1.0
2012-01-18,14.85,14.86,14.45,14.62,31200,11.899850567227,11.9078639346124,11.5793158718135,11.7155431173642,38934.9427022231,0.0,1.0
2012-01-19,14.77,14.84,14.62,14.84,17300,11.8357436281443,11.8918371998417,11.7155431173642,11.8918371998417,21588.9265624506,0.0,1.0
2012-01-20,15.05,15.07,14.595,14.72,25500,12.0601179149338,12.0761446497045,11.6955096989009,11.7956767912176,31821.8281700861,0.0,1.0
2012-01-23,14.72,15.13,14.61,15.0,40200,11.7956767912176,12.1242248540165,11.7075297499789,12.0200510780071,50166.1761740182,0.0,1.0
2012-01-24,15.02,15.06,14.6,14.61,31000,12.0360778127778,12.0681312823191,11.6995163825936,11.7075297499789,38685.359736183,0.0,1.0
2012-01-25,15.47,15.6,14.96,15.02,46400,12.396679345118,12.5008531211274,11.9879976084657,12.0360778127778,57903.2481212546,0.0,1.0
2012-01-26,12.55,14.47,12.45,14.47,163400,10.0567760685993,11.5953426065842,9.97664239474589,11.5953426065842,203909.28325459,0.0,1.0
2012-01-27,12.35,12.54,11.87,12.54,78900,9.89650872089251,10.0487627012139,9.51186708639628,10.0487627012139,98460.480102737,0.0,1.0
2012-01-30,12.34,12.622,12.19,12.2,89500,9.88849535350717,10.1144723137737,9.7682948427271,9.77630821011244,111688.377302851,0.0,1.0
2012-01-31,12.39,12.56,12.17,12.47,46200,9.92856219043386,10.0647894359846,9.75226810795642,9.99266912951657,57653.6651552148,0.0,1.0
2012-02-01,12.73,12.75,12.31,12.48,68000,10.2010166815354,10.217043416306,9.86445525135116,10.0006824969019,84858.2084535626,0.0,1.0
2012-02-02,12.73,12.78,12.62,12.78,60000,10.2010166815354,10.241083518462,10.1128696402966,10.241083518462,74874.889811967,0.0,1.0
2012-02-03,12.75,12.96,12.62,12.96,48700,10.217043416306,10.3853241313981,10.1128696402966,10.3853241313981,60773.4522307136,0.0,1.0
2012-02-06,12.54,12.72,12.46,12.58,30400,10.0487627012139,10.19300331415,9.98465576213123,10.0808161707553,37936.6108380635,0.0,1.0
2012-02-07,12.38,12.61,12.21,12.31,80200,9.92054882304852,10.1048562729113,9.78432157749778,9.86445525135116,100082.769381996,0.0,1.0
2012-02-08,12.32,12.55,12.19,12.37,32100,9.87246861873649,10.0567760685993,9.7682948427271,9.91253545566318,40058.0660494025,0.0,1.0
2012-02-09,11.91,12.45,11.9,12.31,46000,9.54392055593763,9.97664239474589,9.5359071885523,9.86445525135116,57404.0821891749,0.0,1.0
2012-02-10,11.54,11.74,11.38,11.72,44500,9.24742596268013,9.40769331038689,9.11921208451472,9.39166657561621,55532.2099438757,0.0,1.0
2012-02-13,12.04,12.15,11.71,11.71,33100,9.64809433194703,9.73624137318575,9.38365320823087,9.38365320823087,41305.9808796019,0.0,1.0
2012-02-14,12.03,12.11,11.91,12.01,17600,9.64008096456169,9.70418790364439,9.54392055593763,9.62405422979101,21963.3010115104,0.0,1.0
2012-02-15,11.6,12.15,11.55,12.08,39600,9.29550616699215,9.73624137318575,9.25543933006546,9.68014780148838,49417.4272758984,0.0,1.0
2012-02-16,12.14,12.2,11.56,11.61,40000,9.72822800580041,9.77630821011244,9.2634526974508,9.30351953437749,49916.5932079782,0.0,1.0
2012-02-17,12.12,12.25,12.02,12.21,54400,9.71220127102973,9.81637504703913,9.63206759717635,9.78432157749778,67886.5667628504,0.0,1.0
2012-02-21,11.83,12.17,11.76,12.17,24600,9.47981361685493,9.75226810795642,9.42372004515756,9.75226810795642,30698.7048229066,0.0,1.0
2012-02-22,11.51,11.77,11.48,11.77,32700,9.22338586052411,9.4317334125429,9.1993457583681,9.4317334125429,40806.8149475222,0.0,1.0
2012-02-23,12.0,12.07,11.4,11.41,63200,9.61604086240568,9.67213443410304,9.13523881928539,9.14325218667073,78868.2172686055,0.0,1.0
2012-02-24,11.84,12.03,11.79,12.03,22900,9.48782698424027,9.64008096456169,9.44776014731358,9.64008096456169,28577.2496115675,0.0,1.0
2012-02-27,11.54,11.79,11.53,11.79,20700,9.24742596268013,9.44776014731358,9.23941259529479,9.44776014731358,25831.8369851287,0.0,1.0
2012-02-28,11.44,11.66,11.4,11.55,21300,9.16729228882675,9.34358637130418,9.13523881928539,9.25543933006546,26580.5858832484,0.0,1.0
2012-02-29,11.6,11.87,11.41,11.45,85000,9.29550616699215,9.51186708639628,9.14325218667073,9.17530565621208,106072.760566954,0.0,1.0
2012-03-01,11.39,11.87,11.38,11.64,48900,9.12722545190005,9.51186708639628,9.11921208451472,9.32755963653351,61023.0351967534,0.0,1.0
2012-03-02,11.17,11.47,11.15,11.43,60000,8.95093136942262,9.19133239098276,8.93490463465194,9.15927892144141,74874.8898119673,0.0,1.0
2012-03-05,11.42,11.44,11.13,11.17,17400,9.15126555405607,9.16729228882675,8.91887789988126,8.95093136942262,21713.7180454705,0.0,1.0
2012-03-06,11.31,11.5999,11.24,11.24,40400,9.06311851281735,9.2954260333183,9.00702494111998,9.00702494111998,50415.759140058,0.0,1.0
2012-03-07,11.41,11.47,11.18,11.33,28600,9.14325218667073,9.19133239098276,8.95894473680796,9.07914524758803,35690.3641437044,0.0,1.0
2012-03-08,11.41,11.54,11.16,11.45,25100,9.14325218667073,9.24742596268013,8.94291800203728,9.17530565621208,31322.6622380063,0.0,1.0
2012-03-09,11.7,11.94,11.25,11.39,25500,9.37563984084553,9.56796065809365,9.01503830850532,9.12722545190005,31821.8281700861,0.0,1.0
2012-03-12,11.73,11.8,11.6,11.73,15100,9.39967994300155,9.45577351469892,9.29550616699215,9.39967994300155,18843.5139360118,0.0,1.0
2012-03-13,12.06,12.18,11.7,11.82,50600,9.70619124549073,9.8027702628588,9.41645419338653,9.5130332107546,62870.7991183979,0.0525,1.0
2012-03-14,12.01,12.11,11.95,12.11,38400,9.66594998825404,9.74643250272742,9.61766047957,9.74643250272742,47712.2269989423,0.0,1.0
2012-03-15,12.19,12.2,11.92,12.13,31800,9.81081851430614,9.81886676575347,9.59351572522799,9.7625290056221,39511.6879834991,0.0,1.0
2012-03-16,12.04,12.23,11.97,12.19,47900,9.69009474259605,9.84301152009549,9.63375698246468,9.81081851430614,59516.0331575348,0.0,1.0
2012-03-19,12.19,12.27,11.98,12.04,16700,9.81081851430614,9.87520452588485,9.64180523391202,9.69009474259605,20749.8487208942,0.0,1.0
2012-03-20,11.88,12.1,11.88,12.06,17900,9.56132271943863,9.73838425128009,9.56132271943863,9.70619124549073,22240.8558146111,0.0,1.0
2012-03-21,11.84,11.96,11.78,11.96,15800,9.52912971364928,9.62570873101734,9.48084020496524,9.62570873101734,19631.5934006064,0.0,1.0
2012-03-22,11.71,11.72,11.42,11.67,19400,9.42450244483387,9.43255069628121,9.19110315286104,9.39230943904451,24104.6146817573,0.0,1.0
2012-03-23,12.04,12.08,11.57,11.57,34100,9.69009474259605,9.72228774838541,9.31182692457113,9.31182692457113,42369.4515797899,0.0,1.0
2012-03-26,12.15,12.21,11.94,12.21,246300,9.77862550851678,9.82691501720082,9.60961222812266,9.82691501720082,306029.205985403,0.0,1.0
2012-03-27,11.99,12.3,11.99,12.19,16700,9.64985348535936,9.89934928022687,9.64985348535936,9.81081851430614,20749.8487208942,0.0,1.0
2012-03-28,11.86,12.06,11.61,12.06,21500,9.54522621654395,9.70619124549073,9.34401993036048,9.70619124549073,26713.877095762,0.0,1.0
2012-03-29,11.96,12.02,11.74,11.74,21300,9.62570873101734,9.67399823970137,9.44864719917589,9.44864719917589,26465.3759134758,0.0,1.0
2012-03-30,11.74,12.22,11.74,12.1,106800,9.44864719917589,9.83496326864815,9.44864719917589,9.73838425128009,132699.631340808,0.0,1.0
2012-04-02,12.08,12.14,11.7,11.76,51400,9.72228774838541,9.77057725706944,9.41645419338653,9.46474370207056,63864.8038475425,0.0,1.0
2012-04-03,12.09,12.26,11.85,12.08,41800,9.73033599983275,9.86715627443751,9.53717796509661,9.72228774838541,51936.7470978069,0.0,1.0
2012-04-04,11.61,11.99,11.57,11.9,30300,9.34401993036048,9.64985348535936,9.31182692457113,9.57741922233331,37647.9291163529,0.0,1.0
2012-04-05,11.41,11.8,11.01,11.01,36100,9.1830549014137,9.49693670785992,8.86112484352014,8.86112484352014,44854.4634026515,0.0,1.0
2012-04-09,11.14,11.26,11.0,11.18,30900,8.96575211233555,9.06233112970362,8.85307659207281,8.99794511812491,38393.4326632114,0.0,1.0
2012-04-10,11.05,11.29,10.811,11.09,108500,8.8933178493095,9.08647588404563,8.7009646397181,8.92551085509886,134811.891390241,0.0,1.0
2012-04-11,11.34,11.34,11.15,11.2,22100,9.12671714128233,9.12671714128233,8.97380036378289,9.01404162101958,27459.3806426204,0.0,1.0
2012-04-12,11.77,11.9,11.21,11.31,72800,9.4727919535179,9.57741922233331,9.02208987246692,9.10257238694031,90454.4303521614,0.0,1.0
2012-04-13,11.51,11.7,11.4,11.63,45000,9.26353741588709,9.41645419338653,9.17500664996636,9.36011643325516,55912.7660143855,0.0,1.0
2012-04-16,11.71,11.82,11.4,11.52,16300,9.42450244483387,9.5130332107546,9.17500664996636,9.27158566733443,20252.8463563219,0.0,1.0
2012-04-17,11.84,12.189,11.73,11.86,26300,9.52912971364928,9.8100136891614,9.44059894772855,9.54522621654395,32677.9054706297,0.0,1.0
2012-04-18,11.5,11.79,11.35,11.74,61700,9.25548916443975,9.48888845641258,9.13476539272967,9.44864719917589,76662.6147352797,0.0,1.0
2012-04-19,11.29,11.59,11.26,11.49,40900,9.08647588404563,9.3279234274658,9.06233112970362,9.24744091299241,50818.4917775193,0.0,1.0
2012-04-20,11.33,12.03,11.24,12.03,39800,9.11866888983499,9.68204649114871,9.04623462680894,9.68204649114871,49451.7352749454,0.0,1.0
2012-04-23,11.89,12.2,11.22,11.22,107900,9.56937097088597,9.81886676575347,9.03013812391426,9.03013812391426,134066.387843382,0.0,1.0
2012-04-24,12.12,12.4894,11.72,11.86,255600,9.75448075417476,10.0517831626395,9.43255069628121,9.54522621654395,317584.51096171,0.0,1.0
2012-04-25,12.11,12.43,11.93,12.24,41100,9.74643250272742,10.0039765490423,9.60156397667533,9.85105977154283,51066.9929598054,0.0,1.0
2012-04-26,11.95,12.09,11.915,12.03,23400,9.61766047957,9.73033599983275,9.58949159950432,9.68204649114871,29074.6383274805,0.0,1.0
2012-04-27,12.29,12.3899,11.77,12.02,42400,9.89130102877952,9.97170306073844,9.4727919535179,9.67399823970137,52682.2506446655,0.0,1.0
2012-04-30,12.09,12.23,12.06,12.22,21000,9.73033599983275,9.84301152009549,9.70619124549073,9.83496326864815,26092.6241400466,0.0,1.0
2012-05-01,11.7,12.43,11.65,12.15,56000,9.41645419338653,10.0039765490423,9.37621293614984,9.77862550851678,69580.3310401241,0.0,1.0
2012-05-02,11.77,11.84,11.58,11.61,77300,9.4727919535179,9.52912971364928,9.31987517601846,9.34401993036048,96045.7069536,0.0,1.0
2012-05-03,11.82,12.235,11.72,11.78,100000,9.5130332107546,9.84703564581916,9.43255069628121,9.48084020496524,124250.591143079,0.0,1.0
2012-05-04,11.51,11.87,11.46,11.76,55600,9.26353741588709,9.55327446799129,9.2232961586504,9.46474370207056,69083.3286755518,0.0,1.0
2012-05-07,11.51,11.73,11.29,11.49,38000,9.26353741588709,9.44059894772855,9.08647588404563,9.24744091299241,47215.22463437,0.0,1.0
2012-05-08,11.65,11.74,11.46,11.46,36100,9.37621293614984,9.44864719917589,9.2232961586504,9.2232961586504,44854.4634026514,0.0,1.0
2012-05-09,11.53,11.83,11.35,11.54,34000,9.27963391878177,9.52108146220194,9.13476539272967,9.28768217022911,42245.2009886468,0.0,1.0
2012-05-10,11.62,11.85,11.51,11.67,56000,9.35206818180782,9.53717796509661,9.26353741588709,9.39230943904451,69580.3310401241,0.0,1.0
2012-05-11,11.45,11.642,11.372,11.48,45000,9.21524790720306,9.36977433499196,9.15247154591381,9.23939266154508,55912.7660143855,0.0,1.0
2012-05-14,11.08,11.41,11.03,11.28,97400,8.91746260365152,9.1830549014137,8.87722134641482,9.0784276325983,121020.075773359,0.0,1.0
2012-05-15,11.06,11.21,11.01,11.08,31000,8.90136610075684,9.02208987246692,8.86112484352014,8.91746260365152,38517.6832543544,0.0,1.0
2012-05-16,11.44,11.57,11.03,11.08,52100,9.20719965575572,9.31182692457113,8.87722134641482,8.91746260365152,64734.5579855441,0.0,1.0
2012-05-17,11.4,11.54,11.34,11.42,43800,9.17500664996636,9.28768217022911,9.12671714128233,9.19110315286104,54421.7589206686,0.0,1.0
2012-05-18,11.18,11.55,11.11,11.4,45100,8.99794511812491,9.29573042167645,8.94160735799353,9.17500664996636,56037.0166055285,0.0,1.0
2012-05-21,11.18,11.37,11.08,11.16,22500,8.99794511812491,9.15086189562435,8.91746260365152,8.98184861523023,27956.3830071927,0.0,1.0
2012-05-22,10.83,11.35,10.75,11.21,45000,8.71625631746804,9.13476539272967,8.65187030588933,9.02208987246692,55912.7660143855,0.0,1.0
2012-05-23,10.82,10.94,10.67,10.75,24000,8.70820806602071,8.80478708338877,8.58748429431062,8.65187030588933,29820.1418743389,0.0,1.0
2012-05-24,10.98,10.98,10.6,10.8,42300,8.83698008917813,8.83698008917813,8.53114653417925,8.69211156312603,52558.0000535223,0.0,1.0
2012-05-25,11.07,11.39,10.97,11.0,28100,8.90941435220418,9.16695839851903,8.82893183773079,8.85307659207281,34914.4161112051,0.0,1.0
2012-05-29,11.05,11.18,10.82,11.15,77700,8.8933178493095,8.99794511812491,8.70820806602071,8.97380036378289,96542.7093181723,0.0,1.0
2012-05-30,10.8,11.14,10.8,10.95,15000,8.69211156312603,8.96575211233555,8.69211156312603,8.81283533483611,18637.5886714618,0.0,1.0
2012-05-31,10.81,11.09,10.48,10.8,39700,8.70015981457337,8.92551085509886,8.43456751681118,8.69211156312603,49327.4846838023,0.0,1.0
2012-06-01,10.29,10.69,10.276,10.55,52200,8.28165073931174,8.6035807972053,8.27038318728547,8.49090527694256,64858.8085766872,0.0,1.0
2012-06-04,10.13,10.345,9.94,10.33,32500,8.15287871615432,8.32591612227211,7.99996193865488,8.3138437451011,40381.4421215006,0.0,1.0
2012-06-05,10.16,10.36,10.1,10.13,28400,8.17702347049634,8.33798849944312,8.1287339618123,8.15287871615432,35287.1678846344,0.0,1.0
2012-06-06,10.65,10.67,10.22,10.28,22600,8.57138779141594,8.58748429431062,8.22531297918037,8.2736024878644,28080.6335983358,0.0,1.0
2012-06-07,10.67,10.85,10.62,10.77,33500,8.58748429431062,8.73235282036272,8.54724303707393,8.66796680878401,41623.9480329314,0.0,1.0
2012-06-08,10.89,11.04,10.63,10.63,17100,8.76454582615208,8.88526959786216,8.55529128852127,8.55529128852127,21246.8510854665,0.0,1.0
2012-06-11,10.5,11.0,10.5,11.0,32600,8.45066401970586,8.85307659207281,8.45066401970586,8.85307659207281,40505.6927126437,0.0,1.0
2012-06-12,10.78,10.82,10.38,10.55,25000,8.67601506023135,8.70820806602071,8.35408500233779,8.49090527694256,31062.6477857697,0.0,1.0
2012-06-13,10.49,10.92,10.44,10.72,24800,8.48486908835705,8.83267592420009,8.44442643302646,8.67090530287775,30660.6969761008,0.0525,1.0
2012-06-14,10.77,10.82,10.53,10.53,23100,8.71134795820834,8.75179061353892,8.51722321262152,8.51722321262152,28558.9556511261,0.0,1.0
2012-06-15,10.98,11.09,10.59,10.73,64900,8.8812071105968,8.97018095232409,8.56575439901822,8.67899383394387,80237.0658769734,0.0,1.0
2012-06-18,10.81,11.18,10.75,10.93,35900,8.7437020824728,9.04297773191914,8.6951708960761,8.84076445526621,44383.8315097588,0.0,1.0
2012-06-19,10.92,11.1,10.74,10.82,49800,8.83267592420009,8.97826948339021,8.68708236500998,8.75179061353892,61568.6576374927,0.0,1.0
2012-06-20,10.96,11.07,10.8001,10.95,9700,8.86503004846456,8.95400389019185,8.73569443671735,8.85694151739845,11992.2887366201,0.0,1.0
2012-06-21,10.75,10.99,10.68,10.92,34300,8.6951708960761,8.88929564166292,8.63855117861328,8.83267592420009,42405.7220274297,0.0,1.0
2012-06-22,10.87,11.05,10.62,10.77,394800,8.79223326886951,8.93782682805962,8.59001999221658,8.71134795820834,488098.514764701,0.0,1.0
2012-06-25,10.57,10.75,10.45,10.65,17100,8.54957733688599,8.6951708960761,8.45251496409258,8.61428558541493,21141.0450923921,0.0,1.0
2012-06-26,10.61,10.69,10.49,10.6,25100,8.58193146115046,8.6466397096794,8.48486908835705,8.57384293008434,31031.5925040375,0.0,1.0
2012-06-27,10.81,10.918,10.58,10.58,17200,8.7437020824728,8.83105821798687,8.55766586795211,8.55766586795211,21264.6769350377,0.0,1.0
2012-06-28,10.69,10.87,10.47,10.71,19800,8.6466397096794,8.79223326886951,8.46869202622482,8.66281677181163,24479.1048438224,0.0,1.0
2012-06-29,10.96,11.1,10.57,10.89,53400,8.86503004846456,8.97826948339021,8.54957733688599,8.80841033100174,66019.4039727332,0.0,1.0
2012-07-02,11.24,11.24,10.83,10.97,33200,9.09150891831585,9.09150891831585,8.75987914460504,8.87311857953068,41045.7717583285,0.0,1.0
2012-07-03,11.49,11.81,11.11,11.11,20000,9.29372219496878,9.55255518908453,8.98635801445632,8.98635801445632,24726.3685291135,0.0,1.0
2012-07-05,11.26,11.5,11.17,11.5,15100,9.10768598044808,9.3018107260349,9.03488920085303,9.3018107260349,18668.4082394807,0.0,1.0
2012-07-06,11.31,11.37,10.87,11.15,17100,9.14812863577867,9.19665982217537,8.79223326886951,9.01871213872079,21141.0450923921,0.0,1.0
2012-07-09,11.24,11.49,11.15,11.26,20600,9.09150891831585,9.29372219496878,9.01871213872079,9.10768598044808,25468.1595849869,0.0,1.0
2012-07-10,11.32,11.36,11.2,11.36,15200,9.15621716684479,9.18857129110926,9.05915479405138,9.18857129110926,18792.0400821263,0.0,1.0
2012-07-11,11.48,11.55,11.205,11.3,22300,9.28563366390266,9.34225338136549,9.06319905958444,9.14004010471255,27569.9009099616,0.0,1.0
2012-07-12,11.23,11.47,11.04,11.42,36200,9.08342038724973,9.27754513283655,8.9297382969935,9.23710247750596,44754.7270376955,0.0,1.0
2012-07-13,11.68,11.78,11.25,11.25,37700,9.44740428522501,9.52828959588618,9.09959744938197,9.09959744938197,46609.204677379,0.0,1.0
2012-07-16,11.7,11.74,11.35,11.62,23300,9.46358134735724,9.49593547162171,9.18048276004314,9.39887309882831,28806.2193364173,0.0,1.0
2012-07-17,11.99,12.095,11.46,11.79,76300,9.69814874827465,9.78307832446888,9.26945660177043,9.5363781269523,94331.0959385681,0.0,1.0
2012-07-18,12.22,12.36,12.0,12.0,40000,9.88418496279535,9.99742439772099,9.70623727934076,9.70623727934076,49452.737058227,0.0,1.0
2012-07-19,12.0,12.21,11.81,12.21,40900,9.70623727934076,9.87609643172923,9.55255518908453,9.87609643172923,50565.4236420372,0.0,1.0
2012-07-20,11.74,11.89,11.62,11.86,77900,9.49593547162171,9.61726343761347,9.39887309882831,9.59299784441512,96309.2054208972,0.0,1.0
2012-07-23,11.47,11.63,11.41,11.57,27400,9.27754513283655,9.40696162989442,9.22901394643984,9.35843044349772,33875.1248848855,0.0,1.0
2012-07-24,11.16,11.55,11.12,11.55,26700,9.02680066978691,9.34225338136549,8.99444654552244,9.34225338136549,33009.7019863666,0.0,1.0
2012-07-25,11.36,11.48,10.89,11.26,74200,9.18857129110926,9.28563366390266,8.80841033100174,9.10768598044808,91734.8272430112,0.0,1.0
2012-07-26,12.08,12.25,11.57,11.64,92900,9.7709455278697,9.9084505559937,9.35843044349772,9.41505016096054,114853.981817732,0.0,1.0
2012-07-27,12.41,12.47,11.81,12.18,42200,10.0378670530516,10.0863982394483,9.55255518908453,9.85183083853087,52172.6375964294,0.0,1.0
2012-07-30,12.73,12.95,12.335,12.45,38900,10.2967000471673,10.4746477306219,9.97720307005569,10.070221177316,48092.7867891259,0.0,1.0
2012-07-31,12.55,12.75,12.49,12.74,64900,10.1511064879772,10.3128771092996,10.1025753015805,10.3047885782334,80237.0658769735,0.0,1.0
2012-08-01,11.99,12.65,11.94,12.63,47300,9.69814874827465,10.2319917986384,9.65770609294406,10.2158147365062,58477.8615713535,0.0,1.0
2012-08-02,11.83,12.09,11.78,11.92,25700,9.56873225121677,9.77903405893582,9.52828959588618,9.64152903081182,31773.3835599109,0.0,1.0
2012-08-03,12.31,12.48,11.93,11.93,46300,9.9569817423904,10.0944867705144,9.64961756187794,9.64961756187794,57241.5431448978,0.0,1.0
2012-08-06,12.25,12.66,12.21,12.35,51100,9.9084505559937,10.2400803297045,9.87609643172923,9.98933586665487,63175.8715918851,0.0,1.0
2012-08-07,12.08,12.41,12.03,12.33,50800,9.7709455278697,10.0378670530516,9.73050287253911,9.97315880452263,62804.9760639484,0.0,1.0
2012-08-08,12.01,12.12,11.84,12.01,52300,9.71432581040688,9.80329965213417,9.57682078228289,9.71432581040688,64659.4537036319,0.0,1.0
2012-08-09,11.68,12.02,11.63,12.02,68300,9.44740428522501,9.722414341473,9.40696162989442,9.722414341473,84440.5485269227,0.0,1.0
2012-08-10,11.54,11.7,11.51,11.66,39400,9.33416485029937,9.46358134735724,9.30989925710102,9.43122722309278,48710.9460023536,0.0,1.0
2012-08-13,11.76,11.76,11.35,11.53,57400,9.51211253375395,9.51211253375395,9.18048276004314,9.32607631923325,70964.6776785558,0.0,1.0
2012-08-14,11.7,11.88,11.64,11.88,17400,9.46358134735724,9.60917490654736,9.41505016096054,9.60917490654736,21511.9406203288,0.0,1.0
2012-08-15,11.9,11.96,11.613,11.64,35800,9.62535196867959,9.67388315507629,9.39321112708202,9.41505016096054,44260.1996671132,0.0,1.0
2012-08-16,11.9,11.95,11.69,11.94,31900,9.62535196867959,9.66579462401018,9.45549281629113,9.65770609294406,39438.5578039361,0.0,1.0
2012-08-17,12.38,12.45,11.71,11.85,40500,10.0136014598532,10.070221177316,9.47166987842336,9.584909313349,50070.896271455,0.0,1.0
2012-08-20,12.37,12.48,12.2,12.32,20500,10.0055129287871,10.0944867705144,9.86800790066311,9.96507027345652,25344.5277423414,0.0,1.0
2012-08-21,12.28,12.63,12.23,12.36,36400,9.93271614919205,10.2158147365062,9.89227349386146,9.99742439772099,45001.9907229866,0.0,1.0
2012-08-22,12.11,12.4,12.11,12.275,21800,9.79521112106805,10.0297785219855,9.79521112106805,9.92867188365899,26951.7416967338,0.0,1.0
2012-08-23,11.99,12.13,11.87,12.13,9300,9.69814874827465,9.81138818320029,9.60108637548124,9.81138818320029,11497.7613660378,0.0,1.0
2012-08-24,12.06,12.4,11.85,11.92,26400,9.75476846573747,10.0297785219855,9.584909313349,9.64152903081182,32638.8064584299,0.0,1.0
2012-08-27,12.08,12.25,11.9901,12.05,27200,9.7709455278697,9.9084505559937,9.69822963358531,9.74667993467135,33627.8611995944,0.0,1.0
2012-08-28,12.14,12.25,12.04,12.04,27400,9.81947671426641,9.9084505559937,9.73859140360523,9.73859140360523,33875.1248848855,0.0,1.0
2012-08-29,12.38,12.46,12.13,12.2,19300,10.0136014598532,10.0783097083822,9.81138818320029,9.86800790066311,23860.9456305946,0.0,1.0
2012-08-30,12.26,12.48,12.15,12.32,15500,9.91653908705981,10.0944867705144,9.82756524533252,9.96507027345652,19162.935610063,0.0,1.0
2012-08-31,12.37,12.53,12.1765,12.35,25700,10.0055129287871,10.134929425845,9.84899985265773,9.98933586665487,31773.3835599109,0.0,1.0
2012-09-04,12.57,12.64,12.05,12.42,48900,10.1672835501095,10.2239032675723,9.74667993467135,10.0459555841177,60455.9710536823,0.0,1.0
2012-09-05,12.55,12.65,12.32,12.64,28700,10.1511064879772,10.2319917986384,9.96507027345652,10.2239032675723,35482.338839278,0.0,1.0
2012-09-06,13.01,13.05,12.65,12.65,61500,10.5231789170186,10.5555330412831,10.2319917986384,10.2319917986384,76033.5832270242,0.0,1.0
2012-09-07,12.95,13.13,12.9,13.11,53500,10.4746477306219,10.620241289812,10.4342050752913,10.6040642276798,66143.0358153787,0.0,1.0
2012-09-10,12.87,13.05,12.75,13.02,20900,10.409939482093,10.5555330412831,10.3128771092996,10.5312674480847,25839.0551129236,0.0,1.0
2012-09-11,12.67,13.05,12.43,12.82,64300,10.2481688607706,10.5555330412831,10.0540441151838,10.3694968267624,79495.2748211002,0.0,1.0
2012-09-12,12.65,13.02,12.43,12.63,33600,10.2744565867355,10.5749742892724,10.0957703852271,10.2582123865984,41368.6112167464,0.0525,1.0
2012-09-13,12.87,13.0,12.56,12.65,57500,10.4531427882439,10.5587300891353,10.2013576861184,10.2744565867355,70794.4983619919,0.0,1.0
2012-09-14,12.97,13.15,12.78,12.95,60200,10.5343637889296,10.6805615901638,10.3800438876269,10.5181195887925,74118.7617633373,0.0,1.0
2012-09-17,13.0,13.03,12.74,12.95,21500,10.5587300891353,10.583096389341,10.3475554873526,10.5181195887925,26470.986344049,0.0,1.0
2012-09-18,13.11,13.15,12.8,13.15,46500,10.6480731898895,10.6805615901638,10.396288087764,10.6805615901638,57251.2030231759,0.0,1.0
2012-09-19,12.99,13.2,12.97,13.19,22000,10.5506079890667,10.7211720905066,10.5343637889296,10.713049990438,27086.5906776316,0.0,1.0
2012-09-20,13.07,13.2,12.93,12.93,10200,10.6155847896153,10.7211720905066,10.5018753886553,10.5018753886553,12558.3284050837,0.0,1.0
2012-09-21,13.73,13.79,13.31,13.4,97900,11.1516433941406,11.200375994552,10.8105151912608,10.8836140918779,120535.32851546,0.0,1.0
2012-09-24,14.04,14.11,13.64,13.64,29800,11.4034284962661,11.4602831967461,11.0785444935235,11.0785444935235,36690.0182815192,0.0,1.0
2012-09-25,13.83,14.41,13.73,14.19,39700,11.2328643948262,11.7039461988031,11.1516433941406,11.5252599972946,48878.9840864535,0.0,1.0
2012-09-26,13.7,14.15,13.48,13.88,28500,11.1272770939349,11.4927715970203,10.9485908924265,11.2734748951691,35089.4470142045,0.0,1.0
2012-09-27,13.85,14.05,13.54,13.75,22500,11.2491085949634,11.4115505963347,10.9973234928378,11.1678875942777,27702.195011214,0.0,1.0
2012-09-28,13.6,13.88,13.53,13.78,14600,11.0460560932492,11.2734748951691,10.9892013927693,11.1922538944834,17975.6465406101,0.0,1.0
2012-10-01,13.7,14.03,13.61,13.74,28900,11.1272770939349,11.3953063961976,11.0541781933178,11.1597654942092,35581.9304810705,0.0,1.0
2012-10-02,13.92,13.94,13.7101,13.83,18400,11.3059632954433,11.3222074955805,11.1354804150041,11.2328643948262,22654.2394758374,0.0,1.0
2012-10-03,14.11,14.22,13.93,13.98,31000,11.4602831967461,11.5496262975003,11.3140853955119,11.3546958958547,38167.4686821171,0.0,1.0
2012-10-04,14.06,14.13,13.69,14.13,19300,11.4196726964033,11.4765273968832,11.1191549938663,11.4765273968832,23762.3272762858,0.0,1.0
2012-10-05,14.01,14.16,13.87,14.08,27200,11.3790621960604,11.5008936970889,11.2653527951005,11.4359168965404,33488.87574689,0.0,1.0
2012-10-08,13.75,13.9,13.62,13.9,12600,11.1678875942777,11.2897190953062,11.0623002933864,11.2897190953062,15513.2292062799,0.0,1.0
2012-10-09,13.41,13.99,13.37,13.81,22600,10.8917361919465,11.3628179959233,10.8592477916722,11.2166201946891,27825.3158779306,0.0,1.0
2012-10-10,13.74,13.74,13.44,13.47,14900,11.1597654942092,11.1597654942092,10.9161024921522,10.9404687923579,18345.0091407595,0.0,1.0
2012-10-11,13.79,13.916,13.57,13.82,26100,11.200375994552,11.3027144554159,11.0216897930435,11.2247422947577,32134.5462130083,0.0,1.0
2012-10-12,13.74,13.94,13.57,13.69,36200,11.1597654942092,11.3222074955805,11.0216897930435,11.1191549938663,44569.7537513754,0.0,1.0
2012-10-15,13.84,13.85,13.5,13.75,14500,11.2409864948948,11.2491085949634,10.9648350925636,11.1678875942777,17852.5256738935,0.0,1.0
2012-10-16,13.73,13.98,13.62,13.98,20500,11.1516433941406,11.3546958958547,11.0623002933864,11.3546958958547,25239.7776768839,0.0,1.0
2012-10-17,13.85,13.85,13.56,13.8,11200,11.2491085949634,11.2491085949634,11.013567692975,11.2084980946206,13789.5370722488,0.0,1.0
2012-10-18,13.67,13.89,13.64,13.79,26900,11.1029107937292,11.2815969952376,11.0785444935235,11.200375994552,33119.5131467404,0.0,1.0
2012-10-19,13.39,13.55,13.17,13.52,38900,10.8754919918094,11.0054455929064,10.6968057903009,10.9810792927007,47894.0171527211,0.0,1.0
2012-10-22,13.41,13.5,13.19,13.32,19700,10.8917361919465,10.9648350925636,10.713049990438,10.8186372913294,24254.8107431519,0.0,1.0
2012-10-23,13.39,13.64,13.09,13.3,35900,10.8754919918094,11.0785444935235,10.6318289897524,10.8023930911923,44200.3911512259,0.0,1.0
2012-10-24,13.48,13.55,13.32,13.44,13600,10.9485908924265,11.0054455929064,10.8186372913294,10.9161024921522,16744.4378734449,0.0,1.0
2012-10-25,13.99,14.0,13.58,13.58,41400,11.3628179959233,11.3709400959919,11.0298118931121,11.0298118931121,50972.0388206339,0.0,1.0
2012-10-26,14.04,14.1352,13.77,13.98,35200,11.4034284962661,11.4807508889189,11.1841317944149,11.3546958958547,43338.5450842106,0.0,1.0
2012-10-31,14.0,14.09,13.8,14.04,16500,11.3709400959919,11.444038996609,11.2084980946206,11.4034284962661,20314.9430082236,0.0,1.0
2012-11-01,13.81,14.05,13.6348,13.99,28200,11.2166201946891,11.4115505963347,11.0743210014878,11.3628179959233,34720.084414055,0.0,1.0
2012-11-02,13.63,14.01,13.6,13.99,44300,11.0704223934549,11.3790621960604,11.0460560932492,11.3628179959233,54542.5439554128,0.0,1.0
2012-11-05,13.58,13.76,13.5,13.67,18600,11.0298118931121,11.1760096943463,10.9648350925636,11.1029107937292,22900.4812092703,0.0,1.0
2012-11-06,13.76,13.8,13.5601,13.63,9700,11.1760096943463,11.2084980946206,11.0136489139757,11.0704223934549,11942.7240715012,0.0,1.0
2012-11-07,13.2,13.57,13.14,13.57,34500,10.7211720905066,11.0216897930435,10.6724394900952,11.0216897930435,42476.699017195,0.0,1.0
2012-11-08,12.88,13.39,12.76,13.21,21500,10.4612648883125,10.8754919918094,10.3637996874897,10.7292941905752,26470.9863440491,0.0,1.0
2012-11-09,12.8,13.22,12.691,12.82,23900,10.396288087764,10.7374162906437,10.3077571970166,10.4125322879011,29425.8871452451,0.0,1.0
2012-11-12,12.79,13.01,12.79,12.82,5400,10.3881659876954,10.5668521892039,10.3881659876954,10.4125322879011,6648.52680269139,0.0,1.0
2012-11-13,12.64,12.89,12.3,12.74,48600,10.2663344866669,10.4693869883811,9.99018308433571,10.3475554873526,59836.7412242227,0.0,1.0
2012-11-14,12.53,12.73,12.5001,12.66,24800,10.1769913859127,10.339433387284,10.1527063067077,10.2825786868041,30533.9749456938,0.0,1.0
2012-11-15,12.39,12.72,12.31,12.5,14500,10.0632819849528,10.3313112872155,9.99830518440428,10.152625085707,17852.5256738935,0.0,1.0
2012-11-16,12.43,12.8,12.17,12.31,42600,10.0957703852271,10.396288087764,9.88459578344436,9.99830518440428,52449.4892212318,0.0,1.0
2012-11-19,12.82,12.91,12.46,12.62,26100,10.4125322879011,10.4856311885182,10.1201366854328,10.2500902865298,32134.5462130084,0.0,1.0
2012-11-20,12.91,12.95,12.51,12.83,10700,10.4856311885182,10.5181195887925,10.1607471857756,10.4206543879697,13173.9327386663,0.0,1.0
2012-11-21,13.0,13.0,12.26,12.92,13600,10.5587300891353,10.5587300891353,9.95769468406145,10.4937532885868,16744.437873445,0.0,1.0
2012-11-23,12.98,13.0,12.84,13.0,11600,10.5424858889982,10.5587300891353,10.4287764880383,10.5587300891353,14282.0205391148,0.0,1.0
2012-11-26,13.02,13.12,12.76,12.9,23200,10.5749742892724,10.6561952899581,10.3637996874897,10.4775090884496,28564.0410782297,0.0,1.0
2012-11-27,12.89,13.04,12.7601,13.02,14700,10.4693869883811,10.5912184894096,10.3638809084904,10.5749742892724,18098.7674073265,0.0,1.0
2012-11-28,12.99,13.0,12.57,12.86,8500,10.5506079890667,10.5587300891353,10.209479786187,10.4450206881754,10465.2736709031,0.0,1.0
2012-11-29,13.19,13.22,12.64,13.0,27700,10.713049990438,10.7374162906437,10.2663344866669,10.5587300891353,34104.4800804726,0.0,1.0
2012-11-30,13.22,13.27,13.05,13.15,31400,10.7374162906437,10.7780267909866,10.5993405894781,10.6805615901638,38659.9521489834,0.0,1.0
2012-12-03,13.22,13.22,13.0801,13.2,12700,10.7374162906437,10.7374162906437,10.6237881106845,10.7211720905066,15636.3500729965,0.0,1.0
2012-12-04,13.11,13.18,12.92,13.17,17600,10.6480731898895,10.7049278903695,10.4937532885868,10.6968057903009,21669.2725421053,0.0,1.0
2012-12-05,13.09,13.2,12.87,13.2,21600,10.6318289897524,10.7211720905066,10.4531427882439,10.7211720905066,26594.1072107655,0.0,1.0
2012-12-06,13.06,13.17,12.97,13.1,14400,10.6074626895467,10.6968057903009,10.5343637889296,10.639951089821,17729.404807177,0.0,1.0
2012-12-07,13.0,13.18,12.92,13.18,28300,10.5587300891353,10.7049278903695,10.4937532885868,10.7049278903695,34843.2052807715,0.0,1.0
2012-12-10,12.98,13.17,12.66,13.07,52700,10.5424858889982,10.6968057903009,10.2825786868041,10.6155847896153,64884.696759599,0.0,1.0
2012-12-11,13.18,13.2,12.8501,13.12,92300,10.7049278903695,10.7211720905066,10.4369798091075,10.6561952899581,113640.559979336,0.0,1.0
2012-12-12,13.07,13.2,13.03,13.12,17200,10.6582258149752,10.7642372423621,10.6256069142408,10.6989994408933,21092.065781168,0.0525,1.0
2012-12-13,12.96,13.2,12.96,13.11,36800,10.5685238379555,10.7642372423621,10.5685238379555,10.6908447157097,45127.2105085456,0.0,1.0
2012-12-14,12.9,12.963,12.76,12.89,22200,10.5195954868539,10.5709702555106,10.4054293342834,10.5114407616703,27223.4802524377,0.0,1.0
2012-12-17,13.15,13.18,12.94,12.94,40400,10.7234636164441,10.7479277919949,10.5522143875883,10.5522143875883,49541.8289278596,0.0,1.0
2012-12-18,13.32,13.33,13.0,13.0,33800,10.8620939445654,10.870248669749,10.60114273869,10.60114273869,41448.3618257836,0.0,1.0
2012-12-19,13.3,13.35,13.15,13.35,32200,10.8457844941982,10.8865581201162,10.7234636164441,10.8865581201162,39486.3091949772,0.0,1.0
2012-12-20,13.13,13.3,12.81,13.27,55600,10.7071541660769,10.8457844941982,10.4462029602014,10.8213203186474,68181.3289205195,0.0,1.0
2012-12-21,13.11,13.22,12.91,13.14,111000,10.6908447157097,10.7805466927293,10.5277502120375,10.7153088912605,136117.401262188,0.0,1.0
2012-12-24,13.0,13.14,12.93,13.09,5300,10.60114273869,10.7153088912605,10.5440596624047,10.6745352653424,6499.29933954593,0.0,1.0
2012-12-26,13.01,13.13,12.75,13.08,18600,10.6092974638736,10.7071541660769,10.3972746090998,10.6663805401588,22808.8618331235,0.0,1.0
2012-12-27,13.06,13.17,12.9,12.99,16800,10.6500710897916,10.7397730668113,10.5195954868539,10.5929880135064,20601.5526234664,0.0,1.0
2012-12-28,12.91,13.03,12.621,12.97,23100,10.5277502120375,10.6256069142408,10.2920786542312,10.5766785631392,28327.1348572663,0.0,1.0
2012-12-31,13.07,13.18,12.7,12.93,35300,10.6582258149752,10.7479277919949,10.3565009831817,10.5440596624047,43287.7861671646,0.0,1.0
2013-01-02,13.84,13.87,13.24,13.45,83600,11.286139654113,11.3106038296638,10.7968561430966,10.9681053719523,102517.24995963,0.0,1.0
2013-01-03,13.76,13.86,13.53,13.86,33400,11.2209018526442,11.3024491044802,11.0333431734212,11.3024491044802,40957.8486680818,0.0,1.0
2013-01-04,13.89,13.99,13.6,13.85,15700,11.3269132800311,11.4084605318671,11.0904262497064,11.2942943792966,19252.641439787,0.0,1.0
2013-01-07,13.49,13.81,13.48,13.76,18600,11.0007242726868,11.2616754785622,10.9925695475031,11.2209018526442,22808.8618331234,0.0,1.0
2013-01-08,13.37,13.59,12.97,13.5,19200,10.9028675704835,11.0822715245228,10.5766785631392,11.0088789978704,23544.6315696758,0.0,1.0
2013-01-09,13.45,13.522,13.29,13.45,26400,10.9681053719523,11.0268193932743,10.8376297690146,10.9681053719523,32373.8684083044,0.0,1.0
2013-01-10,13.56,13.74,13.22,13.55,19200,11.057807348972,11.2045924022769,10.7805466927293,11.0496526237884,23544.6315696759,0.0,1.0
2013-01-11,13.54,13.64,13.24,13.63,11400,11.0414978986048,11.1230451504409,10.7968561430966,11.1148904252573,13979.624994495,0.0,1.0
2013-01-14,13.63,13.69,13.3,13.45,9700,11.1148904252573,11.1638187763589,10.8457844941982,10.9681053719523,11894.9440742633,0.0,1.0
2013-01-15,13.77,13.8,13.5,13.57,20400,11.2290565778278,11.2535207533786,11.0088789978704,11.0659620741556,25016.1710427805,0.0,1.0
2013-01-16,13.54,13.83,13.34,13.7,8000,11.0414978986048,11.2779849289294,10.8784033949326,11.1719735015425,9810.2631540316,0.0,1.0
2013-01-17,13.74,13.74,13.42,13.42,12200,11.2045924022769,11.2045924022769,10.9436411964015,10.9436411964015,14960.6513098983,0.0,1.0
2013-01-18,13.94,13.94,13.67,13.82,19200,11.3676869059491,11.3676869059491,11.1475093259917,11.2698302037458,23544.6315696759,0.0,1.0
2013-01-22,14.42,14.5,14.0,14.0,35100,11.7591137147623,11.8243515162311,11.4166152570507,11.4166152570507,43042.5295883136,0.0,1.0
2013-01-23,14.22,14.5,14.08,14.41,40000,11.5960192110901,11.8243515162311,11.4818530585196,11.7509589895787,49051.3157701581,0.0,1.0
2013-01-24,13.64,13.98,13.28,13.7,82400,11.1230451504409,11.4003058066835,10.829475043831,11.1719735015425,101045.710486525,0.0,1.0
2013-01-25,13.39,13.79,13.36,13.64,35800,10.9191770208507,11.245366028195,10.8947128452999,11.1230451504409,43900.9276142914,0.0,1.0
2013-01-28,13.46,13.5,13.38,13.38,33400,10.9762600971359,11.0088789978704,10.9110222956671,10.9110222956671,40957.8486680821,0.0,1.0
2013-01-29,13.45,13.5,13.188,13.41,46700,10.9681053719523,11.0088789978704,10.7544515721418,10.9354864712179,57267.4111616596,0.0,1.0
2013-01-30,13.19,13.43,13.11,13.39,27800,10.7560825171785,10.9517959215851,10.6908447157097,10.9191770208507,34090.6644602599,0.0,1.0
2013-01-31,13.41,13.45,13.0,13.0,26600,10.9354864712179,10.9681053719523,10.60114273869,10.60114273869,32619.1249871551,0.0,1.0
2013-02-01,13.59,13.67,13.3401,13.44,34500,11.0822715245228,11.1475093259917,10.8784849421845,10.9599506467687,42306.7598517614,0.0,1.0
2013-02-04,13.38,13.73,13.28,13.51,28500,10.9110222956671,11.1964376770933,10.829475043831,11.017033723054,34949.0624862375,0.0,1.0
2013-02-05,13.4,13.5396,13.2,13.44,39400,10.9273317460343,11.0411717095974,10.7642372423621,10.9599506467687,48315.5460336056,0.0,1.0
2013-02-06,13.33,13.46,13.09,13.27,24500,10.870248669749,10.9762600971359,10.6745352653424,10.8213203186474,30043.9309092219,0.0,1.0
2013-02-07,13.28,13.42,13.17,13.2,18900,10.829475043831,10.9436411964015,10.7397730668113,10.7642372423621,23176.7467013997,0.0,1.0
2013-02-08,13.44,13.5,13.17,13.31,18000,10.9599506467687,11.0088789978704,10.7397730668113,10.8539392193818,22073.0920965711,0.0,1.0
2013-02-11,13.39,13.4,13.289,13.4,4300,10.9191770208507,10.9273317460343,10.8368142964962,10.9273317460343,5273.01644529198,0.0,1.0
2013-02-12,13.43,13.475,13.4,13.47,5700,10.9517959215851,10.9884921849113,10.9273317460343,10.9844148223195,6989.81249724752,0.0,1.0
2013-02-13,13.43,13.6,13.37,13.6,10000,10.9517959215851,11.0904262497064,10.9028675704835,11.0904262497064,12262.8289425395,0.0,1.0
2013-02-14,13.38,13.472,13.37,13.43,8500,10.9110222956671,10.9860457673563,10.9028675704835,10.9517959215851,10423.4046011586,0.0,1.0
2013-02-15,13.49,13.58,13.36,13.5,44900,11.0007242726868,11.0741167993392,10.8947128452999,11.0088789978704,55060.1019520022,0.0,1.0
2013-02-19,13.7,13.73,13.4801,13.6,22800,11.1719735015425,11.1964376770933,10.992651094755,11.0904262497064,27959.2499889901,0.0,1.0
2013-02-20,13.63,13.96,13.63,13.72,34200,11.1148904252573,11.3839963563163,11.1148904252573,11.1882829519097,41938.874983485,0.0,1.0
2013-02-21,13.72,14.05,13.56,13.69,21400,11.1882829519097,11.4573888829688,11.057807348972,11.1638187763589,26242.4539370346,0.0,1.0
2013-02-22,14.05,14.05,13.83,13.83,14500,11.4573888829688,11.4573888829688,11.2779849289294,11.2779849289294,17781.1019666823,0.0,1.0
2013-02-25,13.73,14.15,13.68,14.09,47300,11.1964376770933,11.5389361348049,11.1556640511753,11.4900077837032,58003.1808982121,0.0,1.0
2013-02-26,13.79,13.93,13.76,13.76,6600,11.245366028195,11.3595321807655,11.2209018526442,11.2209018526442,8093.46710207606,0.0,1.0
2013-02-27,13.95,14.12,13.701,13.79,22200,11.3758416311327,11.514471959254,11.1727889740609,11.245366028195,27223.4802524377,0.0,1.0
2013-02-28,13.98,14.21,13.84,13.96,24400,11.4003058066835,11.5878644859065,11.286139654113,11.3839963563163,29921.3026197965,0.0,1.0
2013-03-01,13.98,14.24,13.53,13.92,23300,11.4003058066835,11.6123286614573,11.0333431734212,11.3513774555819,28572.3914361171,0.0,1.0
2013-03-04,14.01,14.1199,13.9,13.9,7900,11.4247699822344,11.5143904120022,11.3350680052147,11.3350680052147,9687.63486460617,0.0,1.0
2013-03-05,14.25,14.32,13.99,14.05,25500,11.6204833866409,11.6775664629262,11.4084605318671,11.4573888829688,31270.2138034758,0.0,1.0
2013-03-06,14.48,14.48,14.2,14.26,7800,11.8080420658639,11.8080420658639,11.5797097607229,11.6286381118245,9565.00657518083,0.0,1.0
2013-03-07,14.75,14.84,14.15,14.35,66300,12.0282196458213,12.1016121724738,11.5389361348049,11.702030638477,81302.5558890371,0.0,1.0
2013-03-08,14.52,14.91,14.34,14.91,35700,11.8406609665983,12.158695248759,11.6938759132934,12.158695248759,43778.2993248662,0.0,1.0
2013-03-11,14.52,14.69,14.26,14.43,15400,11.8406609665983,11.9792912947197,11.6286381118245,11.7672684399459,18884.7565715109,0.0,1.0
2013-03-12,14.33,14.53,14.09,14.53,27800,11.6857211881098,11.848815691782,11.4900077837032,11.848815691782,34090.6644602598,0.0,1.0
2013-03-13,14.39,14.5,14.16,14.3,20400,11.7774618464254,11.8674910891708,11.5892188843213,11.7038015569064,24925.2346412056,0.0525,1.0
2013-03-14,14.72,14.78,14.25,14.47,28000,12.0475495746617,12.096656434341,11.6628791738403,11.8429376593312,34211.1063702823,0.0,1.0
2013-03-15,14.94,15.04,14.71,14.75,84700,12.2276080601526,12.3094528262848,12.0393650980485,12.0721030045014,103488.596770104,0.0,1.0
2013-03-18,14.71,15.02,14.61,14.75,18700,12.0393650980485,12.2930838730583,11.9575203319163,12.0721030045014,22848.1317544385,0.0,1.0
2013-03-19,14.46,14.94,14.38,14.75,9700,11.8347531827179,12.2276080601526,11.7692773698122,12.0721030045014,11851.7047068478,0.0,1.0
2013-03-20,14.6,14.6,14.16,14.54,20400,11.949335855303,11.949335855303,11.5892188843213,11.9002289956237,24925.2346412057,0.0,1.0
2013-03-21,14.53,14.74,14.39,14.44,21700,11.8920445190105,12.0639185278881,11.7774618464254,11.8183842294915,26513.6074369687,0.0,1.0
2013-03-22,14.16,14.76,13.49,14.58,63200,11.5892188843213,12.0802874811146,11.0408589512355,11.9329669020766,77219.3543786371,0.0,1.0
2013-03-25,14.3,14.325,14.13,14.26,27400,11.7038015569064,11.7242627484394,11.5646654544816,11.6710636504535,33478.0112337762,0.0,1.0
2013-03-26,14.41,14.43,14.21,14.43,7700,11.7938307996518,11.8101997528783,11.6301412673874,11.8101997528783,9408.05425182765,0.0,1.0
2013-03-27,14.47,14.48,14.04,14.32,17700,11.8429376593312,11.8511221359444,11.4910051649626,11.7201705101328,21626.3065269284,0.0,1.0
2013-03-28,14.34,14.49,14.22,14.49,38800,11.7365394633593,11.8593066125576,11.6383257440006,11.8593066125576,47406.8188273911,0.0,1.0
2013-04-01,14.02,14.38,13.81,14.36,29500,11.4746362117362,11.7692773698122,11.3027622028586,11.7529084165857,36043.8442115474,0.0,1.0
2013-04-02,13.82,14.36,13.79,14.14,13400,11.3109466794718,11.7529084165857,11.2863932496321,11.5728499310949,16372.4580486351,0.0,1.0
2013-04-03,13.69,14.06,13.68,13.87,71800,11.2045484834999,11.5073741181891,11.1963640068867,11.3518690625379,87727.0513352238,0.0,1.0
2013-04-04,13.87,13.9,13.69,13.75,13800,11.3518690625379,11.3764224923775,11.2045484834999,11.2536553431792,16861.1881396391,0.0,1.0
2013-04-05,13.84,13.98,13.53,13.62,14400,11.3273156326982,11.4418983052833,11.0735968576884,11.1472571472073,17594.2832761452,0.0,1.0
2013-04-08,14.17,14.26,13.71,13.9,16600,11.5974033609345,11.6710636504535,11.2209174367263,11.3764224923775,20282.2987766674,0.0,1.0
2013-04-09,14.06,14.24,13.95,14.24,22900,11.5073741181891,11.6546946972271,11.4173448754436,11.6546946972271,27979.7977099808,0.0,1.0
2013-04-10,14.36,14.49,13.95,14.08,31600,11.7529084165857,11.8593066125576,11.4173448754436,11.5237430714155,38609.6771893186,0.0,1.0
2013-04-11,14.24,14.29,14.1801,14.29,4300,11.6546946972271,11.6956170802932,11.6056696823139,11.6956170802932,5253.84847829333,0.0,1.0
2013-04-12,14.2,14.26,14.04,14.04,5800,11.6219567907742,11.6710636504535,11.4910051649626,11.4910051649626,7086.58631955846,0.0,1.0
2013-04-15,13.5,14.1,13.42,14.1,40100,11.0490434278487,11.540112024642,10.9835676149429,11.540112024642,48995.1916231542,0.0,1.0
2013-04-16,13.76,13.79,13.36,13.5,20900,11.2618398197924,11.2863932496321,10.9344607552636,11.0490434278487,25536.1472549608,0.0,1.0
2013-04-17,13.49,13.59,13.06,13.59,28300,11.0408589512355,11.1227037173677,10.688926456867,11.1227037173677,34577.6539385352,0.0,1.0
2013-04-18,13.16,13.59,13.14,13.48,31200,10.7707712229992,11.1227037173677,10.7544022697727,11.0326744746223,38120.9470983144,0.0,1.0
2013-04-19,13.51,13.72,13.14,13.25,23700,11.0572279044619,11.2291019133396,10.7544022697727,10.8444315125182,28957.257891989,0.0,1.0
2013-04-22,13.57,13.7,13.18,13.7,14000,11.1063347641412,11.2127329601131,10.7871401762256,11.2127329601131,17105.5531851412,0.0,1.0
2013-04-23,13.88,14.01,13.58,13.73,26300,11.3600535391511,11.466451735123,11.1145192407545,11.2372863899528,32134.0034835151,0.0,1.0
2013-04-24,13.78,13.96,13.74,13.91,10500,11.2782087730189,11.4255293520569,11.245470866566,11.3846069689908,12829.1648888558,0.0,1.0
2013-04-25,14.4,14.74,13.9,13.9,118100,11.7856463230386,12.0639185278881,11.3764224923775,11.3764224923775,144297.559368941,0.0,1.0
2013-04-26,14.35,14.53,14.15,14.41,49500,11.7447239399725,11.8920445190105,11.5810344077081,11.7938307996518,60480.348761749,0.0,1.0
2013-04-29,14.25,14.44,14.18,14.265,23800,11.6628791738403,11.8183842294915,11.6055878375477,11.6751558887601,29079.4404147399,0.0,1.0
2013-04-30,14.38,14.39,14.01,14.01,31400,11.7692773698122,11.7774618464254,11.466451735123,11.466451735123,38365.3121438164,0.0,1.0
2013-05-01,14.03,14.33,14.0,14.28,73000,11.4828206883494,11.7283549867461,11.4582672585098,11.68743260368,89193.2416082361,0.0,1.0
2013-05-02,14.23,14.39,13.96,14.15,31200,11.6465102206138,11.7774618464254,11.4255293520569,11.5810344077081,38120.9470983147,0.0,1.0
2013-05-03,14.47,14.52,14.09,14.4,38500,11.8429376593312,11.8838600423973,11.5319275480287,11.7856463230386,47040.271259138,0.0,1.0
2013-05-06,14.65,14.65,14.06,14.43,31200,11.9902582383691,11.9902582383691,11.5073741181891,11.8101997528783,38120.9470983147,0.0,1.0
2013-05-07,15.04,15.04,14.57,14.68,19900,12.3094528262848,12.3094528262848,11.9247824254634,12.0148116682088,24314.3220274506,0.0,1.0
2013-05-08,15.03,15.05,14.9,15.04,14900,12.3012683496715,12.317637302898,12.1948701536997,12.3094528262848,18205.1958899003,0.0,1.0
2013-05-09,15.03,15.15,14.93,15.05,18900,12.3012683496715,12.3994820690302,12.2194235835393,12.317637302898,23092.4967999406,0.0,1.0
2013-05-10,14.93,15.1,14.8,15.1,13100,12.2194235835393,12.3585596859641,12.1130253875675,12.3585596859641,16005.9104803821,0.0,1.0
2013-05-13,15.01,15.15,14.86,14.86,14300,12.2848993964451,12.3994820690302,12.1621322472468,12.1621322472468,17472.1007533942,0.0,1.0
2013-05-14,15.14,15.15,14.95,14.95,17900,12.391297592417,12.3994820690302,12.2357925367658,12.2357925367658,21870.6715724304,0.0,1.0
2013-05-15,15.3,15.34,14.89,15.05,15500,12.5222492182285,12.5549871246814,12.1866856770864,12.317637302898,18938.2910264063,0.0,1.0
2013-05-16,15.29,15.34,15.04,15.25,22600,12.5140647416153,12.5549871246814,12.3094528262848,12.4813268351624,27613.2501417278,0.0,1.0
2013-05-17,15.52,15.65,15.33,15.35,43700,12.7023077037194,12.8087058996913,12.5468026480682,12.5631716012946,53393.7624421905,0.0,1.0
2013-05-20,15.65,15.75,15.19,15.42,24600,12.8087058996913,12.8905506658235,12.4322199754831,12.6204629375872,30056.9005967479,0.0,1.0
2013-05-21,15.52,15.7275,15.5,15.6,13800,12.7023077037194,12.8721355934437,12.6859387504929,12.7677835166252,16861.1881396391,0.0,1.0
2013-05-22,15.34,15.62,15.1,15.5,47100,12.5549871246814,12.7841524698516,12.3585596859641,12.6859387504929,57547.9682157249,0.0,1.0
2013-05-23,15.41,15.51,15.13,15.23,11800,12.612278460974,12.6941232271062,12.3831131158038,12.464957881936,14417.5376846189,0.0,1.0
2013-05-24,15.7,15.75,15.35,15.35,16900,12.8496282827574,12.8905506658235,12.5631716012946,12.5631716012946,20648.8463449203,0.0,1.0
2013-05-28,15.7,16.0,15.441,15.75,68500,12.8496282827574,13.095162581154,12.6376503384749,12.8905506658235,83695.0280844404,0.0,1.0
2013-05-29,15.51,15.668,15.248,15.65,19500,12.6941232271062,12.8234379575951,12.4796899398398,12.8087058996913,23825.5919364465,0.0,1.0
2013-05-30,15.42,15.47,15.22,15.2801,19700,12.6204629375872,12.6613853206533,12.4567734053227,12.5059621097682,24069.9569819486,0.0,1.0
2013-05-31,15.27,15.37,15.21,15.27,33000,12.4976957883889,12.5795405545211,12.4485889287095,12.4976957883889,40320.2325078325,0.0,1.0
2013-06-03,15.62,15.85,15.2,15.37,101700,12.7841524698516,12.9723954319557,12.4404044520963,12.5795405545211,124259.625637775,0.0,1.0
2013-06-04,15.47,16.0,15.33,15.65,25700,12.6613853206533,13.095162581154,12.5468026480682,12.8087058996913,31400.908347009,0.0,1.0
2013-06-05,15.55,15.78,15.25,15.49,17000,12.7268611335591,12.9151040956631,12.4813268351624,12.6777542738797,20771.0288676713,0.0,1.0
2013-06-06,15.86,15.8799,15.62,15.64,30100,12.9805799085689,12.9968670170292,12.7841524698516,12.800521423078,36776.9393480535,0.0,1.0
2013-06-07,15.85,16.0,15.5,16.0,28100,12.9723954319557,13.095162581154,12.6859387504929,13.095162581154,34333.2888930333,0.0,1.0
2013-06-10,15.93,16.0,15.7101,15.87,12600,13.0378712448615,13.095162581154,12.8578946041367,12.9887643851821,15394.997866627,0.0,1.0
2013-06-11,15.69,15.916,15.68,15.75,21200,12.8414438061441,13.026412977603,12.8332593295309,12.8905506658235,25902.6948232138,0.0,1.0
2013-06-12,15.52,15.74,15.405,15.74,20000,12.7452762059388,12.925943781023,12.6508363371448,12.925943781023,24354.1210864748,0.0525,1.0
2013-06-13,15.73,15.77,15.471,15.57,12100,12.9177316185192,12.9505802685345,12.70503660967,12.7863370184579,14734.2432573172,0.0,1.0
2013-06-14,15.38,15.73,15.36,15.73,16000,12.6303059308852,12.9177316185192,12.6138816058776,12.9177316185192,19483.2968691799,0.0,1.0
2013-06-17,15.67,15.69,15.4,15.54,7800,12.8684586434962,12.8848829685038,12.6467302558929,12.7617005309465,9498.10722372518,0.0,1.0
2013-06-18,15.74,15.92,15.38,15.65,35100,12.925943781023,13.0737627060919,12.6303059308852,12.8520343184885,42741.4825067633,0.0,1.0
2013-06-19,15.52,15.67,15.51,15.618,10600,12.7452762059388,12.8684586434962,12.737064043435,12.8257553984763,12907.6841758317,0.0,1.0
2013-06-20,15.35,15.47,15.221,15.24,26200,12.6056694433737,12.7042153934197,12.4997325470744,12.5153356558317,31903.8986232821,0.0,1.0
2013-06-21,15.51,15.72,15.18,15.42,76200,12.737064043435,12.9095194560153,12.4660626808087,12.6631545809005,92789.2013394689,0.0,1.0
2013-06-24,15.45,15.76,15.32,15.39,26400,12.687791068412,12.9423681060306,12.5810329558623,12.6385180933891,32147.4398341468,0.0,1.0
2013-06-25,15.66,15.81,15.25,15.5,91900,12.8602464809924,12.9834289185498,12.5235478183355,12.7288518809311,111907.186392352,0.0,1.0
2013-06-26,15.56,15.83,15.41,15.83,33000,12.7781248559541,12.9998532435574,12.6549424183967,12.9998532435574,40184.2997926835,0.0,1.0
2013-06-27,15.82,15.87,15.27,15.71,50500,12.9916410810536,13.0327018935727,12.5399721433431,12.9013072935115,61494.1557433489,0.0,1.0
2013-06-28,15.96,15.99,15.8,15.8,113100,13.1066113561072,13.1312478436186,12.9752167560459,12.9752167560459,137722.554744015,0.0,1.0
2013-07-01,16.41,17.0,15.94,16.0,85000,13.4761586687794,13.9606762565051,13.0901870310995,13.1394600061225,103505.014617518,0.0,1.0
2013-07-02,16.68,16.98,16.4125,16.45,53200,13.6978870563827,13.9442519314975,13.4782117094053,13.5090073187947,64781.9620900229,0.0,1.0
2013-07-03,16.92,16.96,16.64,16.64,10200,13.8949789564745,13.9278276064898,13.6650384063674,13.6650384063674,12420.6017541022,0.0,1.0
2013-07-05,17.38,17.5,16.96,17.0,46900,14.2727384316505,14.3712843816965,13.9278276064898,13.9606762565051,57110.4139477836,0.0,1.0
2013-07-08,17.44,17.49,17.14,17.32,38600,14.3220114066735,14.3630722191926,14.0756465315587,14.2234654566276,47003.4536968964,0.0,1.0
2013-07-09,17.5,17.61,17.27,17.42,62900,14.3712843816965,14.4616181692385,14.1824046441084,14.3055870816658,76593.7108169631,0.0,1.0
2013-07-10,16.99,17.43,16.97,17.39,45100,13.9524640940013,14.3137992441697,13.9360397689936,14.2809505941544,54918.5430500007,0.0,1.0
2013-07-11,17.0,17.27,16.92,17.06,78300,13.9606762565051,14.1824046441084,13.8949789564745,14.0099492315281,95346.3840535491,0.0,1.0
2013-07-12,17.1,17.31,16.92,16.92,28200,14.0427978815434,14.2152532941237,13.8949789564745,13.8949789564745,34339.3107319295,0.0,1.0
2013-07-15,17.2,17.47,16.97,17.16,53000,14.1249195065817,14.346647894185,13.9360397689936,14.0920708565664,64538.4208791581,0.0,1.0
2013-07-16,17.64,17.7,17.11,17.17,46100,14.48625465675,14.535527631773,14.0510100440472,14.1002830190702,56136.2491043246,0.0,1.0
2013-07-17,17.52,17.8,17.32,17.7,36800,14.3877087067041,14.6176492568113,14.2234654566276,14.535527631773,44811.5827991137,0.0,1.0
2013-07-18,17.35,17.77,17.21,17.55,58100,14.2481019441391,14.5930127692998,14.1331316690855,14.4123451942156,70748.7217562092,0.0,1.0
2013-07-19,17.61,17.73,17.32,17.35,22400,14.4616181692385,14.5601641192845,14.2234654566276,14.2481019441391,27276.6156168519,0.0,1.0
2013-07-22,17.77,17.8,17.51,17.53,22400,14.5930127692998,14.6176492568113,14.3794965442003,14.3959208692079,27276.6156168518,0.0,1.0
2013-07-23,17.7,17.84,17.52,17.78,48300,14.535527631773,14.6504979068266,14.3877087067041,14.6012249318036,58815.2024238367,0.0,1.0
2013-07-24,17.72,17.95,17.62,17.75,20700,14.5519519567806,14.7408316943686,14.4698303317424,14.5765884442921,25206.5153245015,0.0,1.0
2013-07-25,18.94,18.99,17.8,17.8,75700,15.5538357822475,15.5948965947666,14.6176492568113,14.6176492568113,92180.3483123071,0.0,1.0
2013-07-26,18.58,18.84,18.54,18.67,40600,15.2581979321097,15.4717141572092,15.2253492820944,15.3321073946442,49438.865805544,0.0,1.0
2013-07-29,18.35,18.865,18.21,18.6,51200,15.0693181945217,15.4922445634688,14.9543479194681,15.2746222571174,62346.5499813756,0.0,1.0
2013-07-30,18.26,18.67,18.0,18.49,36500,14.9954087319873,15.3321073946442,14.7818925068878,15.1842884695753,44446.2709828165,0.0,1.0
2013-07-31,18.53,18.89,18.26,18.4,26300,15.2171371195906,15.5127749697283,14.9954087319873,15.1103790070408,32025.6692287144,0.0,1.0
2013-08-01,18.62,18.98,18.56,18.9325,13200,15.291046582125,15.5866844322628,15.2417736071021,15.5476766603696,16073.7199170734,0.0,1.0
2013-08-02,18.49,18.71,18.32,18.46,8600,15.1842884695753,15.3649560446595,15.0446817070102,15.1596519820638,10472.2720671842,0.0,1.0
2013-08-05,18.43,18.639,18.33,18.41,25900,15.1350154945523,15.3066496908823,15.0528938695141,15.1185911695447,31538.5868069849,0.0,1.0
2013-08-06,18.41,18.46,18.23,18.44,13700,15.1185911695447,15.1596519820638,14.9707722444758,15.1432276570562,16682.5729442352,0.0,1.0
2013-08-07,18.48,18.72,18.33,18.37,30500,15.1760763070715,15.3731682071633,15.0528938695141,15.0857425195294,37140.034656874,0.0,1.0
2013-08-08,18.3,18.75,18.18,18.66,29000,15.0282573820026,15.3978046946748,14.9297114319567,15.3238952321403,35313.4755753885,0.0,1.0
2013-08-09,17.86,18.3,17.76,18.2,22900,14.6669222318342,15.0282573820026,14.5848006067959,14.9461357569643,27885.4686440137,0.0,1.0
2013-08-12,17.92,18.08,17.8,17.89,27900,14.7161952068572,14.8475898069184,14.6176492568113,14.6915587193457,33973.9989156323,0.0,1.0
2013-08-13,17.9,18.05,17.64,17.77,18100,14.6997708818495,14.8229533194069,14.48625465675,14.5930127692998,22040.4795832597,0.0,1.0
2013-08-14,17.66,18.08,17.51,17.95,41300,14.5026789817577,14.8475898069184,14.3794965442003,14.7408316943686,50291.2600435705,0.0,1.0
2013-08-15,17.45,17.915,17.31,17.4,37300,14.3302235691773,14.7120891256053,14.2152532941237,14.2891627566582,45420.4358262756,0.0,1.0
2013-08-16,17.41,17.65,17.34,17.34,72400,14.297374919162,14.4944668192539,14.2398897816352,14.2398897816352,88161.918333039,0.0,1.0
2013-08-19,17.3,17.48,17.231,17.3,27500,14.2070411316199,14.3548600566888,14.1503772103435,14.2070411316199,33486.916493903,0.0,1.0
2013-08-20,17.73,17.77,17.29,17.3,18100,14.5601641192845,14.5930127692998,14.1988289691161,14.2070411316199,22040.4795832597,0.0,1.0
2013-08-21,17.42,17.7,17.41,17.65,63300,14.3055870816658,14.535527631773,14.297374919162,14.4944668192539,77080.7932386931,0.0,1.0
2013-08-22,17.55,17.6899,17.4,17.59,34300,14.4123451942156,14.5272333476441,14.2891627566582,14.4451938442309,41767.3176633043,0.0,1.0
2013-08-23,17.49,17.53,17.32,17.53,32300,14.3630722191926,14.3959208692079,14.2234654566276,14.3959208692079,39331.9055546569,0.0,1.0
2013-08-26,17.27,17.48,17.26,17.48,17800,14.1824046441084,14.3548600566888,14.1741924816046,14.3548600566888,21675.1677669627,0.0,1.0
2013-08-27,16.68,17.13,16.57,17.11,43900,13.6978870563827,14.0674343690549,13.6075532688406,14.0510100440472,53457.2957848122,0.0,1.0
2013-08-28,16.7,16.79,16.405,16.72,39000,13.7143113813903,13.7882208439248,13.4720525875274,13.730735706398,47490.536118626,0.0,1.0
2013-08-29,16.75,16.85,16.59,16.66,11900,13.7553721939095,13.8374938189477,13.6239775938482,13.681462731375,14490.7020464525,0.0,1.0
2013-08-30,16.53,16.76,16.42,16.68,48200,13.5747046188253,13.7635843564133,13.4843708312832,13.6978870563827,58693.4318184042,0.0,1.0
2013-09-03,16.51,17.08,16.3,16.79,17800,13.5582802938176,14.0263735565357,13.3858248812373,13.7882208439248,21675.1677669626,0.0,1.0
2013-09-04,16.3,16.67,16.17,16.48,43500,13.3858248812373,13.6896748938789,13.2790667686875,13.5336438063061,52970.2133630826,0.0,1.0
2013-09-05,16.48,16.74,16.26,16.27,26100,13.5336438063061,13.7471600314056,13.352976231222,13.3611883937258,31782.1280178498,0.0,1.0
2013-09-06,16.5,16.75,16.205,16.55,36100,13.5500681313138,13.7553721939095,13.3078093374509,13.5911289438329,43959.1885610871,0.0,1.0
2013-09-09,16.75,16.795,16.39,16.52,11700,13.7553721939095,13.7923269251767,13.4597343437717,13.5664924563215,14247.1608355877,0.0,1.0
2013-09-10,16.74,16.81,16.551,16.73,22600,13.7471600314056,13.8046451689324,13.5919501600833,13.7389478689018,27520.1568277166,0.0,1.0
2013-09-11,16.64,16.97,16.41,16.7,21900,13.7081522595125,13.9800086444667,13.5186765972716,13.7575806931405,26583.8891413772,0.0525,1.0
2013-09-12,16.42,16.91,16.41,16.81,11900,13.5269146695429,13.9305802108387,13.5186765972716,13.8481994881253,14445.1269763649,0.0,1.0
2013-09-13,16.41,16.73,16.22,16.44,61200,13.5186765972716,13.7822949099545,13.3621532241161,13.5433908140856,74289.2244498763,0.0,1.0
2013-09-16,16.6,16.61,16.3,16.55,39500,13.6751999704271,13.6834380426984,13.4280578022868,13.6340096090704,47948.1105517992,0.0,1.0
2013-09-17,16.92,16.93,16.58,16.59,15000,13.93881828311,13.9470563553814,13.6587238258844,13.6669618981558,18208.1432475187,0.0,1.0
2013-09-18,16.91,17.4299,16.64,16.95,32100,13.9305802108387,14.3588775882257,13.7081522595125,13.963532499924,38965.42654969,0.0,1.0
2013-09-19,16.84,17.02,16.62,16.92,26100,13.8729137049393,14.0211990058234,13.6916761149698,13.93881828311,31682.1692506825,0.0,1.0
2013-09-20,17.19,17.28,16.85,16.85,48700,14.1612462344363,14.2353888848783,13.8811517772106,13.8811517772106,59115.7717436105,0.0,1.0
2013-09-23,17.49,17.69,17.15,17.15,22200,14.4083884025765,14.5731498480033,14.1282939453509,14.1282939453509,26948.0520063277,0.0,1.0
2013-09-24,17.43,17.75,17.38,17.46,59300,14.3589599689484,14.6225782816314,14.3177696075917,14.3836741857625,71982.8596385242,0.0,1.0
2013-09-25,17.31,17.51,16.75,17.5,22700,14.2601031016923,14.4248645471192,13.7987710544972,14.4166264748478,27554.9901145784,0.0,1.0
2013-09-26,17.07,17.35,17.0,17.24,9700,14.0623893671801,14.2930553907777,14.0047228612808,14.202436595793,11774.5993000621,0.0,1.0
2013-09-27,17.22,17.24,16.94,16.94,16200,14.1859604512503,14.202436595793,13.9552944276527,13.9552944276527,19664.7947073202,0.0,1.0
2013-09-30,16.9,17.23,16.76,17.09,63800,13.9223421385673,14.1941985235216,13.8070091267686,14.0788655117228,77445.3026127798,0.0,1.0
2013-10-01,17.2,17.21,16.84,16.84,25500,14.1694843067076,14.1777223789789,13.8729137049393,13.8729137049393,30953.8435207818,0.0,1.0
2013-10-02,16.96,17.1597,16.85,17.02,61400,13.9717705721954,14.1362848754541,13.8811517772106,14.0211990058234,74531.9996931765,0.0,1.0
2013-10-03,16.66,17.0,16.62,16.87,31700,13.7246284040551,14.0047228612808,13.6916761149698,13.8976279217533,38479.8760630896,0.0,1.0
2013-10-04,16.81,16.93,16.585,16.62,15400,13.8481994881253,13.9470563553814,13.6628428620201,13.6916761149698,18693.6937341192,0.0,1.0
2013-10-07,16.52,16.7,16.3801,16.7,17800,13.6092953922564,13.7575806931405,13.4940447611803,13.7575806931405,21606.9966537221,0.0,1.0
2013-10-08,16.44,16.58,16.41,16.58,17900,13.5433908140856,13.6587238258844,13.5186765972716,13.6587238258844,21728.3842753724,0.0,1.0
2013-10-09,16.67,16.89,16.53,16.53,14600,13.7328664763265,13.914104066296,13.6175334645277,13.6175334645277,17722.5927609182,0.0,1.0
2013-10-10,17.03,17.136,16.9,16.93,25400,14.0294370780948,14.116760644171,13.9223421385673,13.9470563553814,30832.4558991316,0.0,1.0
2013-10-11,17.5,17.5,16.94,16.94,21600,14.4166264748478,14.4166264748478,13.9552944276527,13.9552944276527,26219.726276427,0.0,1.0
2013-10-14,17.5,17.6,17.427,17.46,44600,14.4166264748478,14.4990071975613,14.356488547267,14.3836741857625,54138.8792559557,0.0,1.0
2013-10-15,17.41,17.5,17.31,17.47,19800,14.3424838244058,14.4166264748478,14.2601031016923,14.3919122580338,24034.7490867246,0.0,1.0
2013-10-16,17.46,17.88,17.42,17.7,31600,14.3836741857625,14.7296732211588,14.3507218966771,14.5813879202747,38358.4884414393,0.0,1.0
2013-10-17,17.46,17.61,17.37,17.43,28600,14.3836741857625,14.5072452698326,14.3095315353204,14.3589599689484,34716.8597919356,0.0,1.0
2013-10-18,17.5,17.63,17.22,17.5,341000,14.4166264748478,14.5237214143753,14.1859604512503,14.4166264748478,413931.789826926,0.0,1.0
2013-10-21,17.44,17.66,17.39,17.5,48700,14.3671980412198,14.5484356311893,14.3260076798631,14.4166264748478,59115.7717436107,0.0,1.0
2013-10-22,17.34,17.48,17.21,17.46,26700,14.2848173185064,14.4001503303052,14.1777223789789,14.3836741857625,32410.4949805832,0.0,1.0
2013-10-23,17.42,17.45,17.2,17.2,34600,14.3507218966771,14.3754361134911,14.1694843067076,14.1694843067076,42000.1170909432,0.0,1.0
2013-10-24,17.93,18.13,17.28,17.4,94200,14.7708635825155,14.9356250279424,14.2353888848783,14.3342457521344,114347.139594418,0.0,1.0
2013-10-25,17.99,18.18,17.62,17.9,87300,14.8202920161436,14.9768153892991,14.5154833421039,14.7461493657015,105971.393700559,0.0,1.0
2013-10-28,18.28,18.35,18.05,18.05,43500,15.0591961120125,15.1168626179119,14.8697204497716,14.8697204497716,52803.6154178042,0.0,1.0
2013-10-29,18.23,18.27,18.0,18.25,34300,15.0180057506558,15.0509580397411,14.8285300884149,15.0344818951985,41635.9542259927,0.0,1.0
2013-10-30,18.27,18.42,18.09,18.27,25400,15.0509580397411,15.1745291238113,14.902672738857,15.0509580397411,30832.4558991318,0.0,1.0
2013-10-31,18.03,18.39,18.01,18.27,71400,14.8532443052289,15.1498149069972,14.8367681606863,15.0509580397411,86670.7618581893,0.0,1.0
2013-11-01,17.72,18.03,17.55,17.97,72900,14.5978640648174,14.8532443052289,14.4578168362045,14.8038158716009,88491.5761829406,0.0,1.0
2013-11-04,17.45,17.73,16.89,17.73,30300,14.3754361134911,14.6061021370887,13.914104066296,14.6061021370887,36780.4493599879,0.0,1.0
2013-11-05,17.51,17.8875,17.45,17.8875,1293700,14.4248645471192,14.7358517753623,14.3754361134911,14.7358517753623,1570391.66128766,0.0,1.0
2013-11-06,17.7,17.77,17.46,17.66,21800,14.5813879202747,14.6390544261741,14.3836741857625,14.5484356311893,26462.5015197271,0.0,1.0
2013-11-07,17.69,18.034,17.53,17.79,25300,14.5731498480033,14.8565395341375,14.4413406916619,14.6555305707167,30711.0682774816,0.0,1.0
2013-11-08,18.76,18.86,17.77,17.77,116600,15.4546235810369,15.5370043037503,14.6390544261741,14.6390544261741,141537.966844045,0.0,1.0
2013-11-11,18.605,18.81,18.39,18.76,53500,15.3269334608311,15.4958139423936,15.1498149069972,15.4546235810369,64942.3775828166,0.0,1.0
2013-11-12,18.61,18.72,18.33,18.6,39800,15.3310524969668,15.4216712919515,15.1003864733692,15.3228144246954,48312.2734167495,0.0,1.0
2013-11-13,18.68,18.76,18.33,18.5,57000,15.3887190028662,15.4546235810369,15.1003864733692,15.240433701982,69190.9443405708,0.0,1.0
2013-11-14,18.63,18.72,18.39,18.62,33900,15.3475286415094,15.4216712919515,15.1498149069972,15.3392905692381,41150.4037393924,0.0,1.0
2013-11-15,18.58,18.66,18.3,18.6,30000,15.3063382801527,15.3722428583235,15.0756722565552,15.3228144246954,36416.2864950375,0.0,1.0
2013-11-18,18.59,18.8999,18.2101,18.59,31300,15.3145763524241,15.569874212113,15.0016119868358,15.3145763524241,37994.325576489,0.0,1.0
2013-11-19,18.36,18.82,18.22,18.4774,27100,15.1251006901832,15.5040520146649,15.0097676783844,15.2218156586488,32896.0454671838,0.0,1.0
2013-11-20,18.4,18.66,18.15,18.38,32100,15.1580529792686,15.3722428583235,14.952101172485,15.1415768347259,38965.42654969,0.0,1.0
2013-11-21,18.75,18.9,18.46,18.46,25300,15.4463855087655,15.5699565928357,15.2074814128966,15.2074814128966,30711.0682774816,0.0,1.0
2013-11-22,19.07,19.31,18.64,18.81,42500,15.7100038214485,15.9077175559607,15.3557667137808,15.4958139423936,51589.7392013029,0.0,1.0
2013-11-25,19.38,19.75,19.07,19.07,44800,15.9653840618601,16.2701927358997,15.7100038214485,15.7100038214485,54381.6544992557,0.0,1.0
2013-11-26,19.5,19.6,19.38,19.5124,28100,16.0642409291162,16.1466216518296,15.9653840618601,16.0744561387326,34109.921683685,0.0,1.0
2013-11-27,19.61,19.89,19.43,19.46,45100,16.1548597241009,16.3855257476985,16.0065744232168,16.0312886400308,54745.8173642063,0.0,1.0
2013-11-29,19.56,19.92,19.49,19.74,26900,16.1136693627442,16.4102399645125,16.0560028568448,16.2619546636284,32653.2702238836,0.0,1.0
2013-12-02,19.15,19.67,19.11,19.52,62100,15.7759083996192,16.204288157729,15.7429561105338,16.0807170736588,75381.7130447274,0.0,1.0
2013-12-03,19.31,19.84,19.07,19.07,39600,15.9077175559607,16.3443353863418,15.7100038214485,15.7100038214485,48069.4981734493,0.0,1.0
2013-12-04,19.45,19.7,19.25,19.25,31000,16.0230505677595,16.229002374543,15.8582891223326,15.8582891223326,37630.1627115385,0.0,1.0
2013-12-05,19.75,19.9,19.36,19.43,31600,16.2701927358997,16.3937638199698,15.9489079173174,16.0065744232168,38358.4884414394,0.0,1.0
2013-12-06,19.8,20.0,19.705,19.9,57800,16.3113830972564,16.4761445426832,16.2331214106787,16.3937638199698,70162.0453137721,0.0,1.0
2013-12-09,19.66,19.76,19.48,19.76,29800,16.1960500854576,16.278430808171,16.0477647845735,16.278430808171,36173.5112517372,0.0,1.0
2013-12-10,18.98,19.56,18.95,19.56,71600,15.6358611710064,16.1136693627442,15.6111469541924,16.1136693627442,86913.5371014893,0.0,1.0
2013-12-11,18.94,19.155,18.9,19.04,45400,15.602908881921,15.7800274357549,15.5699565928357,15.6852896046344,55109.9802291567,0.0,1.0
2013-12-12,19.03,19.215,18.81,18.88,51300,15.7203014117877,15.8731262021807,15.5385638232121,15.596389419577,62100.526855546,0.0525,1.0
2013-12-13,19.09,19.43,19.0,19.0,38600,15.7698662086719,16.050733391016,15.6955190133455,15.6955190133455,46726.7122148944,0.0,1.0
2013-12-16,19.45,19.53,19.11,19.11,40300,16.0672549899774,16.1333413858231,15.7863878076333,15.7863878076333,48784.6244108872,0.0,1.0
2013-12-17,19.34,19.5,19.11,19.35,47400,15.9763861956896,16.1085589873809,15.7863878076333,15.9846469951703,57379.4341706217,0.0,1.0
2013-12-18,19.92,19.93,19.15,19.31,63100,16.4555125655707,16.4637733650514,15.8194310055561,15.9516037972475,76384.8585689076,0.0,1.0
2013-12-19,19.78,20.0,19.6016,19.6016,40000,16.3398613728408,16.5215989614163,16.1924887101049,16.1924887101049,48421.4634351236,0.0,1.0
2013-12-20,20.0,20.0,19.73,19.87,234300,16.5215989614163,16.5215989614163,16.2985573754372,16.4142085681671,283628.722071238,0.0,1.0
2013-12-23,19.99,20.0,19.9,20.0,39700,16.5133381619356,16.5215989614163,16.4389909666093,16.5215989614163,48058.3024593604,0.0,1.0
2013-12-24,20.44,20.75,19.95,19.96,37300,16.8850741385675,17.1411589224695,16.4802949640128,16.4885557634935,45153.0146532529,0.0,1.0
2013-12-26,20.47,20.67,20.01,20.55,56200,16.9098565370096,17.0750725266238,16.5298597608971,16.9759429328553,68032.156126349,0.0,1.0
2013-12-27,20.66,20.76,20.32,20.56,32700,17.0668117271431,17.1494197219502,16.785944544799,16.984203732336,39584.5463582136,0.0,1.0
2013-12-30,20.6,20.96,20.51,20.63,41700,17.0172469302588,17.3146357115643,16.9428997349325,17.042029328701,50479.3756311166,0.0,1.0
2013-12-31,20.42,20.86,20.35,20.59,65200,16.8685525396061,17.2320277167572,16.8107269432411,17.0089861307781,78926.9853992517,0.0,1.0
2014-01-02,19.92,20.3,19.9,20.3,42300,16.4555125655707,16.7694229458376,16.4389909666093,16.7694229458376,51205.6975826433,0.0,1.0
2014-01-03,20.01,20.37,19.764,19.93,49700,16.5298597608971,16.8272485422025,16.3266440936716,16.4637733650514,60163.6683181411,0.0,1.0
2014-01-06,19.79,20.22,19.76,20.14,37000,16.3481221723215,16.7033365499919,16.3233397738793,16.6372501541463,44789.8536774894,0.0,1.0
2014-01-07,19.94,20.1251,19.85,19.9,29900,16.4720341645321,16.62494156292,16.3976869692057,16.4389909666093,36195.043917755,0.0,1.0
2014-01-08,19.72,20.06,19.69,19.97,26300,16.2902965759565,16.5711637583006,16.2655141775144,16.4968165629742,31837.1122085939,0.0,1.0
2014-01-09,19.8,19.85,19.66,19.85,36200,16.3563829718022,16.3976869692057,16.2407317790723,16.3976869692057,43821.4244087869,0.0,1.0
2014-01-10,19.56,19.84,19.45,19.84,26100,16.1581237842652,16.389426169725,16.0672549899774,16.389426169725,31595.0048914182,0.0,1.0
2014-01-13,19.29,19.58,19.01,19.54,31400,15.9350821982861,16.1746453832266,15.7037798128262,16.1416021853038,38010.8487965721,0.0,1.0
2014-01-14,19.36,19.505,19.13,19.3,57400,15.992907794651,16.1126893871213,15.8029094065947,15.9433429977668,69484.8000294027,0.0,1.0
2014-01-15,19.45,19.85,19.36,19.36,34000,16.0672549899774,16.3976869692057,15.992907794651,15.992907794651,41158.2439198552,0.0,1.0
2014-01-16,19.27,19.485,19.06,19.45,25300,15.9185605993246,16.0961677881599,15.7450838102298,16.0672549899774,30626.5756227159,0.0,1.0
2014-01-17,19.2,19.46,19.2,19.23,19400,15.8607350029597,16.0755157894581,15.8607350029597,15.8855174014018,23484.409766035,0.0,1.0
2014-01-21,19.45,19.46,19.24,19.39,16700,16.0672549899774,16.0755157894581,15.8937782008825,16.0176901930931,20215.9609841642,0.0,1.0
2014-01-22,19.57,19.63,19.32,19.5,35800,16.1663845837459,16.2159493806301,15.9598645967282,16.1085589873809,43337.2097744357,0.0,1.0
2014-01-23,18.62,19.38,18.2,19.38,221400,15.3816086330786,16.0094293936124,15.0346550548889,16.0094293936124,268012.80011341,0.0,1.0
2014-01-24,18.71,19.43,18.41,19.0,84500,15.455955828405,16.050733391016,15.2081318439837,15.6955190133455,102290.341506699,0.0,1.0
2014-01-27,18.63,19.05,18.43,18.68,52600,15.3898694325593,15.7368230107491,15.2246534429452,15.4311734299629,63674.2244171878,0.0,1.0
2014-01-28,19.14,19.47,18.95,19.0,122100,15.8111702060754,16.0837765889388,15.654215015942,15.6955190133455,147806.517135716,0.0,1.0
2014-01-29,18.71,19.23,18.55,19.01,61000,15.455955828405,15.8855174014018,15.3237830367137,15.7037798128262,73842.7317385637,0.0,1.0
2014-01-30,18.98,19.1,18.61,18.73,62600,15.6789974143841,15.7781270081526,15.3733478335979,15.4724774273664,75779.5902759687,0.0,1.0
2014-01-31,18.62,18.875,18.2001,18.65,66400,15.3816086330786,15.5922590198367,15.0347376628837,15.4063910315207,80379.6293023055,0.0,1.0
2014-02-03,18.18,18.7,18.01,18.63,76500,15.0181334559275,15.4476950289243,14.8776998647554,15.3898694325593,92606.0488196739,0.0,1.0
2014-02-04,18.45,18.56,18.2,18.34,37400,15.2411750419066,15.3320438361944,15.0346550548889,15.1503062476188,45274.0683118406,0.0,1.0
2014-02-05,18.32,18.52,18.12,18.32,39200,15.1337846486574,15.2990006382715,14.9685686590432,15.1337846486574,47453.0341664212,0.0,1.0
2014-02-06,18.42,18.53,18.2,18.31,37600,15.2163926434645,15.3072614377522,15.0346550548889,15.1255238491767,45516.1756290162,0.0,1.0
2014-02-07,18.19,18.44,17.93,18.44,36500,15.0263942554082,15.2329142424259,14.8116134689097,15.2329142424259,44184.5853845503,0.0,1.0
2014-02-10,17.97,18.22,17.7,18.1,42500,14.8446566668326,15.0511766538503,14.6216150808535,14.9520470600818,51447.8048998189,0.0,1.0
2014-02-11,18.19,18.21,17.9502,17.96,25200,15.0263942554082,15.0429158543696,14.8283002838608,14.8363958673519,30505.5219641279,0.0,1.0
2014-02-12,18.11,18.34,17.99,18.19,32500,14.9603078595625,15.1503062476188,14.861178265794,15.0263942554082,39342.439041038,0.0,1.0
2014-02-13,18.25,18.27,17.86,17.86,40500,15.0759590522924,15.0924806512538,14.7537878725448,14.7537878725448,49026.7317280628,0.0,1.0
2014-02-14,18.38,18.48,18.04,18.26,28000,15.1833494455416,15.2659574403487,14.9024822631975,15.0842198517731,33895.0244045867,0.0,1.0
2014-02-18,18.8,18.88,18.0501,18.47,24800,15.5303030237314,15.596389419577,14.9108256706731,15.257696640868,30021.3073297766,0.0,1.0
2014-02-19,18.24,18.86,18.23,18.68,43300,15.0676982528117,15.5798678206156,15.059437453331,15.4311734299629,52416.2341685215,0.0,1.0
2014-02-20,18.33,18.36,17.67,17.95,28600,15.1420454481381,15.1668278465802,14.5968326824113,14.8281350678712,34621.3463561134,0.0,1.0
2014-02-21,18.25,18.46,17.96,18.33,71500,15.0759590522924,15.2494358413873,14.8363958673519,15.1420454481381,86553.3658902838,0.0,1.0
2014-02-24,18.41,18.6,17.936,18.22,38100,15.2081318439837,15.3650870341172,14.8165699485982,15.0511766538503,46121.4439219555,0.0,1.0
2014-02-25,18.29,18.7,18.19,18.47,20000,15.1090022502152,15.4476950289243,15.0263942554082,15.257696640868,24210.731717562,0.0,1.0
2014-02-26,18.39,18.58,18.17,18.29,23100,15.1916102450223,15.3485654351558,15.0098726564467,15.1090022502152,27963.395133784,0.0,1.0
2014-02-27,18.47,18.75,18.31,18.31,77600,15.257696640868,15.4889990263278,15.1255238491767,15.1255238491767,93937.63906414,0.0,1.0
2014-02-28,18.72,19.12,18.51,18.51,66500,15.4642166278857,15.794648607114,15.2907398387908,15.2907398387908,80500.6829608932,0.0,1.0
2014-03-03,18.63,18.75,18.35,18.54,21900,15.3898694325593,15.4889990263278,15.1585670470995,15.3155222372329,26510.7512307303,0.0,1.0
2014-03-04,19.35,19.45,18.85,18.85,108200,15.9846469951703,16.0672549899774,15.5716070211349,15.5716070211349,130980.05859201,0.0,1.0
2014-03-05,19.31,19.38,19.0455,19.25,22200,15.9516037972475,16.0094293936124,15.7331056509827,15.9020390003632,26873.9122064936,0.0,1.0
2014-03-06,19.29,19.35,19.12,19.28,62800,15.9350821982861,15.9846469951703,15.794648607114,15.9268213988054,76021.6975931441,0.0,1.0
2014-03-07,19.46,19.5,19.4,19.44,33900,16.0755157894581,16.1085589873809,16.0259509925739,16.0589941904967,41037.1902612674,0.0,1.0
2014-03-10,19.52,19.52,19.29,19.36,158100,16.1250805863423,16.1250805863423,15.9350821982861,15.992907794651,191385.834227327,0.0,1.0
2014-03-11,19.35,19.52,19.04,19.41,137300,15.9846469951703,16.1250805863423,15.7285622112684,16.0342117920546,166206.673241062,0.0,1.0
2014-03-12,19.4,19.42,19.24,19.24,217800,16.0693201898476,16.0858864993216,15.936789714055,15.936789714055,262943.29505423,0.0525,1.0
2014-03-13,19.28,19.5,19.19,19.5,116200,15.9699223330032,16.1521517372179,15.8953739403698,16.1521517372179,140284.714808547,0.0,1.0
2014-03-14,19.32,19.41,19.17,19.28,24100,16.0030549519513,16.0776033445846,15.8788076308958,15.9699223330032,29095.1947236316,0.0,1.0
2014-03-17,19.49,19.6,19.32,19.44,39600,16.1438685824809,16.2349832845883,16.0030549519513,16.1024528087957,47807.8718280419,0.0,1.0
2014-03-18,19.95,19.95,19.52,19.52,19600,16.5248937003845,16.5248937003845,16.168718046692,16.168718046692,23662.4820158995,0.0,1.0
2014-03-19,19.79,19.89,19.64,19.87,28000,16.3923632245919,16.4751947719623,16.2681159035364,16.4586284624882,33803.5457369994,0.0,1.0
2014-03-20,20.25,20.35,19.55,19.72,49300,16.7733883424955,16.8562198898659,16.1935675109031,16.3343811414327,59518.3858869312,0.0,1.0
2014-03-21,20.04,20.65,20.01,20.36,78300,16.5994420930178,17.1047145319769,16.5745926288067,16.8645030446029,94529.2011145376,0.0,1.0
2014-03-24,20.12,20.23,19.9,20.14,32800,16.6657073309141,16.7568220330215,16.4834779266993,16.6822736403881,39598.4392919135,0.0,1.0
2014-03-25,20.26,20.37,19.98,20.2,30500,16.7816714972326,16.8727861993399,16.5497431645956,16.7319725688104,36821.7194635171,0.0,1.0
2014-03-26,19.91,20.46,19.9,20.46,37900,16.4917610814363,16.9473345919733,16.4834779266993,16.9473345919733,45755.51369401,0.0,1.0
2014-03-27,19.74,20.01,19.57,19.95,23500,16.3509474509068,16.5745926288067,16.2101338203772,16.5248937003845,28370.8330292673,0.0,1.0
2014-03-28,19.63,20.29,19.53,19.71,24200,16.2598327487994,16.8065209614437,16.177001201429,16.3260979866957,29215.9216726923,0.0,1.0
2014-03-31,20.07,20.21,19.75,19.78,45700,16.6242915572289,16.7402557235474,16.3592306056438,16.3840800698549,55172.2157207454,0.0,1.0
2014-04-01,20.7,20.92,20.03,20.04,45900,17.1461303056621,17.3283597098769,16.5911589382808,16.5994420930178,55413.6696188668,0.0,1.0
2014-04-02,20.83,20.93,20.54,20.64,43800,17.2538113172435,17.3366428646139,17.0135998298695,17.0964313772399,52878.4036885921,0.0,1.0
2014-04-03,20.74,20.8,20.541,20.77,44500,17.1792629246102,17.2289618530324,17.0144281453432,17.2041123888213,53723.492332017,0.0,1.0
2014-04-04,20.1,20.85,20.02,20.85,46600,16.64914102144,17.2703776267176,16.5828757835437,17.2703776267176,56258.7582622919,0.0,1.0
2014-04-07,19.92,20.749,19.75,20.02,35400,16.5000442361734,17.1867177638736,16.3592306056438,16.5828757835437,42737.339967492,0.0,1.0
2014-04-08,19.8,20.1,19.76,19.88,47800,16.400646379329,16.64914102144,16.3675137603808,16.4669116172252,57707.4816510203,0.0,1.0
2014-04-09,19.82,20.05,19.6,19.88,42100,16.417212688803,16.6077252477548,16.2349832845883,16.4669116172252,50826.0455545599,0.0,1.0
2014-04-10,19.5,19.78,19.16,19.78,51600,16.1521517372179,16.3840800698549,15.8705244761587,16.3840800698549,62295.1057153275,0.0,1.0
2014-04-11,19.11,19.45,19.01,19.27,36200,15.8291087024736,16.1107359635327,15.7462771551032,15.9616391782661,43703.1555599777,0.0,1.0
2014-04-14,19.09,19.24,18.76,19.23,35400,15.8125423929995,15.936789714055,15.5391982866773,15.928506559318,42737.3399674921,0.0,1.0
2014-04-15,19.06,19.3,18.64,19.16,31400,15.7876929287884,15.9864886424772,15.4398004298329,15.8705244761587,37908.2620050636,0.0,1.0
2014-04-16,19.1,19.31,18.95,19.23,12000,15.8208255477365,15.9947717972143,15.696578226681,15.928506559318,14487.2338872855,0.0,1.0
2014-04-17,19.29,19.48,19.06,19.06,12500,15.9782054877402,16.1355854277438,15.7876929287884,15.7876929287884,15090.868632589,0.0,1.0
2014-04-21,19.24,19.35,19.085,19.2,13000,15.936789714055,16.0279044161624,15.808400815631,15.9036570951069,15694.5033778926,0.0,1.0
2014-04-22,19.36,19.97,19.21,19.25,130900,16.0361875708994,16.5414600098586,15.9119402498439,15.945072868792,158031.576320472,0.0,1.0
2014-04-23,19.4,19.56,19.27,19.32,37800,16.0693201898476,16.2018506656401,15.9616391782661,16.0030549519513,45634.7867449491,0.0,1.0
2014-04-24,18.82,19.57,18.65,19.16,40900,15.5888972150995,16.2101338203772,15.44808358457,15.8705244761587,49377.3221658314,0.0,1.0
2014-04-25,18.36,18.87,18.34,18.65,57100,15.2078720971959,15.6303129887847,15.1913057877219,15.44808358457,68935.0879136668,0.0,1.0
2014-04-28,18.22,18.6,18.16,18.3924,36500,15.0919079308775,15.4066678108848,15.0422090024552,15.2347095185439,44065.3364071598,0.0,1.0
2014-04-29,17.92,18.4792,17.82,18.39,30900,14.8434132887664,15.3066073016614,14.7605817413961,15.2327215614071,37304.6272597601,0.0,1.0
2014-04-30,17.87,18.09,17.75,17.91,63400,14.8019975150812,14.984226919296,14.7025996582368,14.8351301340294,76540.8857044917,0.0,1.0
2014-05-01,17.84,18.0,17.55,17.77,69300,14.7771480508701,14.9096785266627,14.5369365634961,14.7191659677109,83663.7756990737,0.0,1.0
2014-05-02,17.93,18.14,17.725,17.87,116400,14.8516964435034,15.0256426929812,14.6818917713942,14.8019975150812,140526.168706669,0.0,1.0
2014-05-05,17.87,17.95,17.57,17.74,40000,14.8019975150812,14.8682627529775,14.5535028729702,14.6943165034998,48290.779624285,0.0,1.0
2014-05-06,17.65,17.979,17.65,17.75,76400,14.6197681108665,14.8922839017149,14.6197681108665,14.7025996582368,92235.3890823839,0.0,1.0
2014-05-07,17.96,18.08,17.6,17.73,43800,14.8765459077146,14.975943764559,14.5783523371813,14.6860333487628,52878.4036885917,0.0,1.0
2014-05-08,17.91,18.22,17.61,17.94,39400,14.8351301340294,15.0919079308775,14.5866354919183,14.8599795982405,47566.4179299205,0.0,1.0
2014-05-09,18.26,18.35,17.76,17.77,57500,15.1250405498256,15.1995889424589,14.7108828129739,14.7191659677109,69417.9957099095,0.0,1.0
2014-05-12,18.66,18.94,18.1,18.27,62300,15.456366739307,15.688295071944,14.992510074033,15.1333237045626,75212.8892648236,0.0,1.0
2014-05-13,18.22,18.65,18.204,18.59,72300,15.0919079308775,15.44808358457,15.0786548832982,15.3983846561477,87285.5841708946,0.0,1.0
2014-05-14,17.7,18.24,17.65,18.24,62700,14.6611838845516,15.1084742403515,14.6197681108665,15.1084742403515,75695.7970610667,0.0,1.0
2014-05-15,17.46,17.63,17.34,17.56,68300,14.4623881708628,14.6032018013924,14.3629903140184,14.5452197182332,82456.5062084664,0.0,1.0
2014-05-16,17.5,17.555,17.19,17.43,55300,14.495520789811,14.5410781408646,14.2387429929629,14.4375387066517,66762.0028305736,0.0,1.0
2014-05-19,17.66,17.92,17.38,17.38,24400,14.6280512656035,14.8434132887664,14.3961229329665,14.3961229329665,29457.3755708138,0.0,1.0
2014-05-20,17.4,17.55,17.2,17.55,66800,14.4126892424406,14.5369365634961,14.2470261476999,14.5369365634961,80645.6019725557,0.0,1.0
2014-05-21,17.42,17.556,17.05,17.38,40100,14.4292555519147,14.5419064563383,14.1227788266444,14.3961229329665,48411.5065733455,0.0,1.0
2014-05-22,17.24,17.45,17.14,17.14,55100,14.280158766648,14.4541050161258,14.1973272192777,14.1973272192777,66520.5489324526,0.0,1.0
2014-05-23,17.5,17.58,17.27,17.31,44300,14.495520789811,14.5617860277072,14.3050082308591,14.3381408498073,53482.0384338953,0.0,1.0
2014-05-27,17.75,17.795,17.58,17.63,29400,14.7025996582368,14.7398738545535,14.5617860277072,14.6032018013924,35493.7230238494,0.0,1.0
2014-05-28,17.44,17.764,17.296,17.65,37700,14.4458218613887,14.7141960748687,14.3265444331754,14.6197681108665,45514.0597958886,0.0,1.0
2014-05-29,17.44,17.57,17.34,17.57,13400,14.4458218613887,14.5535028729702,14.3629903140184,14.5535028729702,16177.4111741355,0.0,1.0
2014-05-30,17.47,17.72,17.22,17.51,39900,14.4706713255998,14.6777501940257,14.263592457174,14.503803944548,48170.0526752243,0.0,1.0
2014-06-02,17.56,17.91,17.17,17.35,41100,14.5452197182332,14.8351301340294,14.2221766834888,14.3712734687554,49618.7760639525,0.0,1.0
2014-06-03,17.28,17.75,17.26,17.41,32100,14.3132913855962,14.7025996582368,14.2967250761221,14.4209723971776,38753.3506484886,0.0,1.0
2014-06-04,17.13,17.47,17.02,17.28,28000,14.1890440645407,14.4706713255998,14.0979293624333,14.3132913855962,33803.5457369993,0.0,1.0
2014-06-05,17.71,17.74,17.1,17.16,27100,14.6694670392887,14.6943165034998,14.1641946003296,14.2138935287518,32717.0031954529,0.0,1.0
2014-06-06,17.95,17.99,17.735,17.75,21900,14.8682627529775,14.9013953719257,14.6901749261313,14.7025996582368,26439.201844296,0.0,1.0
2014-06-09,18.17,18.19,17.81,18.08,21400,15.0504921571923,15.0670584666664,14.752298586659,14.975943764559,25835.5670989924,0.0,1.0
2014-06-10,18.23,18.26,17.97,18.17,14800,15.1001910856145,15.1250405498256,14.8848290624516,15.0504921571923,17867.5884609854,0.0,1.0
2014-06-11,18.06,18.14,17.98,18.01,21700,15.0028640174543,15.0693218868561,14.9364061480525,14.9613278490782,26121.8124448813,0.0525,1.0
2014-06-12,17.89,18.14,17.71,18.04,24400,14.8616410449755,15.0693218868561,14.7121108388215,14.9862495501039,29371.9918735071,0.0,1.0
2014-06-13,17.83,18.33,17.75,18.02,21000,14.8117976429242,15.2271593266854,14.7453397735224,14.9696350827534,25279.173333756,0.0,1.0
2014-06-16,17.87,18.02,17.67,17.99,22900,14.8450265776251,14.9696350827534,14.6788819041206,14.9447133817278,27566.3366353816,0.0,1.0
2014-06-17,18.06,18.24,17.86,18.04,23300,15.0028640174543,15.1523942236084,14.8367193439499,14.9862495501039,28047.8446988818,0.0,1.0
2014-06-18,17.93,18.09,17.76,18.02,34200,14.8948699796764,15.02778571848,14.7536470071976,14.9696350827534,41168.9394292599,0.0,1.0
2014-06-19,17.84,17.92,17.75,17.92,24300,14.8201048765994,14.8865627460012,14.7453397735224,14.8865627460012,29251.614857632,0.0,1.0
2014-06-20,17.93,18.25,17.82,17.99,86200,14.8948699796764,15.1607014572836,14.803490409249,14.9447133817278,103764.987684275,0.0,1.0
2014-06-23,17.91,18.0,17.77,17.84,17400,14.878255512326,14.953020615403,14.7619542408728,14.8201048765994,20945.600762255,0.0,1.0
2014-06-24,17.82,17.945,17.77,17.83,72500,14.803490409249,14.9073308301893,14.7619542408728,14.8117976429242,87273.3365093957,0.0,1.0
2014-06-25,18.11,18.14,17.65,17.65,26900,15.0444001858305,15.0693218868561,14.6622674367702,14.6622674367702,32381.4172703827,0.0,1.0
2014-06-26,17.99,18.06,17.95,18.03,7100,14.9447133817278,15.0028640174543,14.9114844470269,14.9779423164287,8546.76812712703,0.0,1.0
2014-06-27,18.11,18.2,17.76,17.83,101500,15.0444001858305,15.1191652889075,14.7536470071976,14.8117976429242,122182.671113154,0.0,1.0
2014-06-30,18.06,18.24,17.84,18.02,28200,15.0028640174543,15.1523942236084,14.8201048765994,14.9696350827534,33946.3184767582,0.0,1.0
2014-07-01,18.84,18.95,18.09,18.25,43600,15.6508282441218,15.7422078145493,15.02778571848,15.1607014572836,52484.3789215126,0.0,1.0
2014-07-02,18.62,18.86,18.53,18.86,43100,15.4680691032669,15.6674427114722,15.3933040001899,15.6674427114722,51882.4938421374,0.0,1.0
2014-07-03,18.92,18.92,18.55,18.72,16500,15.7172861135236,15.7172861135236,15.4099184675403,15.5511414400191,19862.2076193798,0.0,1.0
2014-07-07,18.53,18.85,18.44,18.85,20700,15.3933040001899,15.659135477797,15.3185388971128,15.659135477797,24918.0422861309,0.0,1.0
2014-07-08,18.34,18.52,18.24,18.52,22300,15.2354665603606,15.3849967665146,15.1523942236084,15.3849967665146,26844.0745401314,0.0,1.0
2014-07-09,18.24,18.58,18.21,18.3,10400,15.1523942236084,15.434840168566,15.1274725225827,15.2022376256597,12519.209651003,0.0,1.0
2014-07-10,17.96,18.115,17.83,17.94,45900,14.9197916807021,15.0485538026681,14.8117976429242,14.9031772133516,55253.0502866382,0.0,1.0
2014-07-11,17.85,18.08,17.76,17.89,96500,14.8284121102746,15.0194784848048,14.7536470071976,14.8616410449755,116163.820319403,0.0,1.0
2014-07-14,17.91,18.16,17.84,18.01,99500,14.878255512326,15.0859363542066,14.8201048765994,14.9613278490782,119775.130795654,0.0,1.0
2014-07-15,17.85,17.95,17.76,17.95,18400,14.8284121102746,14.9114844470269,14.7536470071976,14.9114844470269,22149.3709210054,0.0,1.0
2014-07-16,17.75,17.99,17.7,17.99,39000,14.7453397735224,14.9447133817278,14.7038036051463,14.9447133817278,46947.0361912612,0.0,1.0
2014-07-17,17.57,18.33,17.49,17.72,57600,14.5958095673684,15.2271593266854,14.5293516979666,14.7204180724967,69337.1611440165,0.0,1.0
2014-07-18,17.71,17.75,17.54,17.6,38400,14.7121108388215,14.7453397735224,14.5708878663427,14.620731268394,46224.7740960111,0.0,1.0
2014-07-21,17.61,17.69,17.58,17.63,25200,14.6290385020693,14.695496371471,14.6041168010436,14.6456529694197,30335.0080005072,0.0,1.0
2014-07-22,17.55,17.74,17.51,17.7,43500,14.5791951000179,14.7370325398472,14.545966165317,14.7038036051463,52364.0019056376,0.0,1.0
2014-07-23,17.6,17.68,17.45,17.61,54900,14.620731268394,14.6871891377958,14.4961227632657,14.6290385020693,66086.981715391,0.0,1.0
2014-07-24,17.58,17.83,17.53,17.75,35400,14.6041168010436,14.8117976429242,14.5625806326675,14.7453397735224,42613.4636197602,0.0,1.0
2014-07-25,17.5,17.76,17.32,17.76,35900,14.5376589316418,14.7536470071976,14.3881287254878,14.7536470071976,43215.3486991354,0.0,1.0
2014-07-28,17.4,17.5,17.25,17.5,32100,14.4545865948896,14.5376589316418,14.3299780897612,14.5376589316418,38641.0220958842,0.0,1.0
2014-07-29,17.41,17.575,17.4,17.44,28200,14.4628938285648,14.599963184206,14.4545865948896,14.4878155295905,33946.3184767581,0.0,1.0
2014-07-30,17.63,18.3,17.49,17.6,15100,14.6456529694197,15.2022376256597,14.5293516979666,14.620731268394,18176.9293971294,0.0,1.0
2014-07-31,17.45,17.62,17.4,17.45,33400,14.4961227632657,14.6373457357445,14.4545865948896,14.4961227632657,40205.9233022596,0.0,1.0
2014-08-01,17.4,17.63,17.35,17.53,87300,14.4545865948896,14.6456529694197,14.4130504265134,14.5625806326675,105089.1348589,0.0,1.0
2014-08-04,17.44,17.5295,17.31,17.39,28600,14.4878155295905,14.5621652709837,14.3798214918125,14.4462793612143,34427.8265402581,0.0,1.0
2014-08-05,17.26,17.38,17.02,17.31,46200,14.3382853234364,14.4379721275391,14.138911715231,14.3798214918125,55614.1813342634,0.0,1.0
2014-08-06,17.53,17.59,17.18,17.18,14300,14.5625806326675,14.6124240347188,14.2718274540346,14.2718274540346,17213.9132701291,0.0,1.0
2014-08-07,17.34,17.56,17.15,17.52,14900,14.4047431928382,14.5875023336931,14.246905753009,14.5542733989922,17936.1753653793,0.0,1.0
2014-08-08,17.53,17.56,17.22,17.31,58400,14.5625806326675,14.5875023336931,14.3050563887355,14.3798214918125,70300.1772710167,0.0,1.0
2014-08-11,17.66,18.11,17.56,17.64,23600,14.6705746704454,15.0444001858305,14.5875023336931,14.6539602030949,28408.9757465068,0.0,1.0
2014-08-12,17.35,17.59,17.3,17.52,14000,14.4130504265134,14.6124240347188,14.3715142581373,14.5542733989922,16852.7822225041,0.0,1.0
2014-08-13,17.61,17.68,17.34,17.4,18000,14.6290385020693,14.6871891377958,14.4047431928382,14.4545865948896,21667.8628575051,0.0,1.0
2014-08-14,17.61,17.6728,17.57,17.64,11900,14.6290385020693,14.6812079295497,14.5958095673684,14.6539602030949,14324.8648891284,0.0,1.0
2014-08-15,17.41,17.84,17.35,17.82,38200,14.4628938285648,14.8201048765994,14.4130504265134,14.803490409249,45984.020064261,0.0,1.0
2014-08-18,17.7,17.82,17.484,17.64,15600,14.7038036051463,14.803490409249,14.5243673577614,14.6539602030949,18778.8144765045,0.0,1.0
2014-08-19,17.6,17.71,17.574,17.66,13600,14.620731268394,14.7121108388215,14.5991324608385,14.6705746704454,16371.274159004,0.0,1.0
2014-08-20,17.38,17.475,17.3,17.47,39200,14.4379721275391,14.5168908474537,14.3715142581373,14.5127372306161,47187.7902230114,0.0,1.0
2014-08-21,17.68,17.87,17.3,17.38,95000,14.6871891377958,14.8450265776251,14.3715142581373,14.4379721275391,114358.165081278,0.0,1.0
2014-08-22,17.62,18.8325,17.532,17.68,61700,14.6373457357445,15.6445978188654,14.5642420794025,14.6871891377958,74272.6187948927,0.0,1.0
2014-08-25,17.45,17.8,17.36,17.73,30300,14.4961227632657,14.7868759418985,14.4213576601887,14.7287253061719,36474.2358101337,0.0,1.0
2014-08-26,17.46,17.58,17.35,17.4,24900,14.5044299969409,14.6041168010436,14.4130504265134,14.4545865948896,29973.8769528822,0.0,1.0
2014-08-27,17.36,17.45,17.35,17.45,46600,14.4213576601887,14.4961227632657,14.4130504265134,14.4961227632657,56095.6893977633,0.0,1.0
2014-08-28,17.3,17.39,17.26,17.35,33300,14.3715142581373,14.4462793612143,14.3382853234364,14.4130504265134,40085.5462863847,0.0,1.0
2014-08-29,17.44,17.58,17.25,17.32,13000,14.4878155295905,14.6041168010436,14.3299780897612,14.3881287254878,15649.0120637537,0.0,1.0
2014-09-02,17.68,17.69,17.48,17.59,70500,14.6871891377958,14.695496371471,14.5210444642913,14.6124240347188,84865.7961918955,0.0,1.0
2014-09-03,17.55,17.78,17.42,17.7,40000,14.5791951000179,14.7702614745481,14.47120106224,14.7038036051463,48150.8063500116,0.0,1.0
2014-09-04,17.56,18.49,17.52,17.95,22100,14.5875023336931,15.360075065489,14.5542733989922,14.9114844470269,26603.3205083815,0.0,1.0
2014-09-05,17.63,17.75,17.354,17.46,19000,14.6456529694197,14.7453397735224,14.4163733199835,14.5044299969409,22871.6330162555,0.0,1.0
2014-09-08,17.51,17.7,17.39,17.39,13300,14.545966165317,14.7038036051463,14.4462793612143,14.4462793612143,16010.1431113789,0.0,1.0
2014-09-09,17.3,17.44,17.25,17.44,35100,14.3715142581373,14.4878155295905,14.3299780897612,14.4878155295905,42252.3325721352,0.0,1.0
2014-09-10,17.47,17.53,17.27,17.27,43800,14.5127372306161,14.5625806326675,14.3465925571116,14.3465925571116,52725.1329532627,0.0,1.0
2014-09-11,17.45,17.48,17.34,17.35,89100,14.5397357400606,14.564732420416,14.4480812454241,14.4564134722093,106934.199341474,0.0525,1.0
2014-09-12,17.64,17.69,17.29,17.5,35400,14.6980480489782,14.7397091829038,14.4064201114984,14.5813968739863,42485.6414892052,0.0,1.0
2014-09-15,17.37,17.52,17.31,17.52,24600,14.4730779257795,14.5980613275565,14.4230845650687,14.5980613275565,29523.9203569054,0.0,1.0
2014-09-16,17.37,17.4,17.27,17.34,22400,14.4730779257795,14.4980746061349,14.3897556579282,14.4480812454241,26883.5697558814,0.0,1.0
2014-09-17,17.4,17.57,17.35,17.35,17800,14.4980746061349,14.6397224614822,14.4564134722093,14.4564134722093,21362.8366810129,0.0,1.0
2014-09-18,17.43,17.62,17.39,17.44,17600,14.5230712864903,14.6813835954079,14.4897423793498,14.5314035132755,21122.8048081925,0.0,1.0
2014-09-19,17.4,17.593,17.37,17.43,67900,14.4980746061349,14.658886583088,14.4730779257795,14.5230712864903,81490.8208225154,0.0,1.0
2014-09-22,17.17,17.34,17.07,17.34,30200,14.3064333900768,14.4480812454241,14.2231111222255,14.4480812454241,36244.8127958758,0.0,1.0
2014-09-23,17.0,17.2391,16.96,17.12,41300,14.1647855347295,14.3640090771621,14.131456627589,14.2647722561511,49566.5817374063,0.0,1.0
2014-09-24,17.08,17.44,16.85,17.44,21559,14.2314433490106,14.5314035132755,14.0398021329525,14.5314035132755,25874.2357306717,0.0,1.0
2014-09-25,16.88,17.1,16.87,17.1,76855,14.0647988133079,14.2481078025809,14.0564665865228,14.2481078025809,92238.2479280473,0.0,1.0
2014-09-26,16.88,17.01,16.8,16.88,48763,14.0647988133079,14.1731177615147,13.9981409990268,14.0647988133079,58523.3710716983,0.0,1.0
2014-09-29,16.87,17.05,16.7156,16.73,30160,14.0564665865228,14.2064466686552,13.9278170049603,13.9398154115309,36196.8064213116,0.0,1.0
2014-09-30,16.72,17.03,16.7,16.9,81532,13.9314831847457,14.1897822150849,13.9148187311755,14.0814632668782,97851.3932739519,0.0,1.0
2014-10-01,16.68,16.82,16.66,16.75,60605,13.8981542776052,14.0148054525971,13.8814898240349,13.9564798651011,72735.6582613924,0.0,1.0
2014-10-02,16.74,16.9,16.62,16.78,40592,13.948147638316,14.0814632668782,13.8481609168944,13.9814765454566,48716.8689076221,0.0,1.0
2014-10-03,16.69,16.95,16.69,16.9,32108,13.9064865043903,14.1231244008038,13.9064865043903,14.0814632668782,38534.7168625822,0.0,1.0
2014-10-06,16.6,16.75,16.6,16.75,23059,13.8314964633241,13.9564798651011,13.8314964633241,13.9564798651011,27674.4747768245,0.0,1.0
2014-10-07,16.42,16.62,16.42,16.55,25145,13.6815163811917,13.8481609168944,13.6815163811917,13.7898353293984,30178.0072103409,0.0,1.0
2014-10-08,16.96,17.02,16.38,16.42,27366,14.131456627589,14.1814499882998,13.6481874740512,13.6815163811917,32843.5611580111,0.0,1.0
2014-10-09,16.55,16.8776,16.51,16.7,31262,13.7898353293984,14.0627990788795,13.7565064222579,13.9148187311755,37519.382040552,0.0,1.0
2014-10-10,16.64,17.0,16.45,16.45,22903,13.8648253704647,14.1647855347295,13.7065130615471,13.7065130615471,27487.2499160245,0.0,1.0
2014-10-13,17.23,17.33,16.61,16.61,30677,14.3564267507876,14.439749018639,13.8398286901093,13.8398286901093,36817.2888125524,0.0,1.0
2014-10-14,17.36,17.46,17.13,17.33,41631,14.4647456989944,14.5480679668457,14.2731044829363,14.439749018639,49963.8344869239,0.0,1.0
2014-10-15,17.2,17.27,16.71,17.1,50620,14.3314300704322,14.3897556579282,13.9231509579606,14.2481078025809,60752.0670108355,0.0,1.0
2014-10-16,17.49,17.6,16.98,16.98,37076,14.5730646472011,14.6647191418376,14.1481210811593,14.1481210811593,44497.1085834401,0.0,1.0
2014-10-17,16.96,17.73,16.88,17.73,33217,14.131456627589,14.7730380900444,14.0647988133079,14.7730380900444,39865.693597371,0.0,1.0
2014-10-20,17.01,17.07,16.56,16.94,52090,14.1731177615147,14.2231111222255,13.7981675561836,14.1147921740187,62516.3012760649,0.0,1.0
2014-10-21,17.29,17.3,17.02,17.02,13149,14.4064201114984,14.4147523382836,14.1814499882998,14.1814499882998,15780.8954785752,0.0,1.0
2014-10-22,17.22,17.37,16.55,16.88,27662,14.3480945240025,14.4730779257795,13.7898353293984,14.0647988133079,33198.8083297852,0.0,1.0
2014-10-23,17.38,17.75,16.84,17.75,40964,14.4814101525647,14.7897025436147,14.0314699061674,14.7897025436147,49163.3281910678,0.0,1.0
2014-10-24,17.44,17.5,17.16,17.47,24986,14.5314035132755,14.5813968739863,14.2981011632917,14.5564001936309,29987.1818714486,0.0,1.0
2014-10-27,17.34,17.38,17.1925,17.29,14274,14.4480812454241,14.4814101525647,14.3251809003434,14.4064201114984,17131.0747631898,0.0,1.0
2014-10-28,17.97,17.98,17.44,17.46,97387,14.9730115328876,14.9813437596728,14.5314035132755,14.5480679668457,116879.919991787,0.0,1.0
2014-10-29,18.0,18.17,17.74,17.89,32379,14.998008213243,15.1396560685903,14.7813703168295,14.9063537186065,38859.9600502537,0.0,1.0
2014-10-30,18.15,18.3,17.89,17.89,45255,15.12299161502,15.2479750167971,14.9063537186065,14.9063537186065,54313.2120224292,0.0,1.0
2014-10-31,18.85,18.95,18.19,18.55,57574,15.7062474899795,15.7895697578309,15.1563205221606,15.4562806864255,69097.9752287996,0.0,1.0
2014-11-03,18.74,18.94,18.67,18.85,26349,15.614592995343,15.7812375310457,15.5562674078471,15.7062474899795,31622.9990847196,0.0,1.0
2014-11-04,18.74,18.795,18.61,18.62,22167,15.614592995343,15.6604202426613,15.5062740471363,15.5146062739214,26603.9326240456,0.0,1.0
2014-11-05,18.88,19.0,18.74,18.78,25568,15.7312441703349,15.8312308917565,15.614592995343,15.6479219024836,30685.674621356,0.0,1.0
2014-11-06,19.11,19.19,18.87,18.95,26248,15.922885386393,15.9895432006741,15.7229119435498,15.7895697578309,31501.7829889453,0.0,1.0
2014-11-07,18.86,19.2387,18.695,18.93,22788,15.7145797167646,16.0301211451177,15.5770979748099,15.7729053042606,27349.2315891529,0.0,1.0
2014-11-10,18.92,18.99,18.76,18.93,54866,15.7645730774754,15.8228986649714,15.6312574489133,15.7729053042606,65847.943670812,0.0,1.0
2014-11-11,19.19,19.2,18.94,18.94,30986,15.9895432006741,15.9978754274592,15.7812375310457,15.7812375310457,37188.1380560598,0.0,1.0
2014-11-12,19.35,19.36,19.06,19.06,17969,16.1228588292363,16.1311910560214,15.8812242524673,15.8812242524673,21565.663613546,0.0,1.0
2014-11-13,19.35,19.37,19.07,19.2,38087,16.1228588292363,16.1395232828065,15.8895564792525,15.9978754274592,45710.4697005468,0.0,1.0
2014-11-14,19.35,19.39,19.16,19.39,29305,16.1228588292363,16.1561877363768,15.9645465203187,16.1561877363768,35170.6701650045,0.0,1.0
2014-11-17,19.3,19.32,18.97,19.3,36943,16.0811976953106,16.0978621488808,15.8062342114011,16.0811976953106,44337.4873880144,0.0,1.0
2014-11-18,19.26,19.38,18.72,19.26,41946,16.04786878817,16.1478555095917,15.5979285417727,16.04786878817,50341.8846866161,0.0,1.0
2014-11-19,18.89,19.25,18.72,19.25,63478,15.73957639712,16.0395365613849,15.5979285417727,16.0395365613849,76183.7161144571,0.0,1.0
2014-11-20,18.99,18.99,18.56,18.87,36693,15.8228986649714,15.8228986649714,15.4646129132106,15.7229119435498,44037.447546989,0.0,1.0
2014-11-21,18.96,19.22,18.86,19.22,42791,15.797901984616,16.0145398810295,15.7145797167646,16.0145398810295,51356.019349282,0.0,1.0
2014-11-24,19.08,19.18,18.94,18.99,35052,15.8978887060376,15.981210973889,15.7812375310457,15.8228986649714,42067.9860304979,0.0,1.0
2014-11-25,19.07,19.15,18.995,19.15,18549,15.8895564792525,15.9562142935336,15.827064778364,15.9562142935336,22261.7560447251,0.0,1.0
2014-11-26,19.08,19.1,18.91,18.955,18820,15.8978887060376,15.9145531596079,15.7562408506903,15.7937358712234,22586.9992323967,0.0,1.0
2014-11-28,19.0,19.06,18.79,18.97,30137,15.8312308917565,15.8812242524673,15.6562541292687,15.8062342114011,36169.2027559374,0.0,1.0
2014-12-01,18.89,19.04,18.835,19.0,42910,15.73957639712,15.8645597988971,15.6937491498018,15.8312308917565,51498.8383136103,0.0,1.0
2014-12-02,19.1,19.28,18.88,19.08,31947,15.9145531596079,16.0645332417403,15.7312441703349,15.8978887060376,38341.4912049616,0.0,1.0
2014-12-03,19.14,19.3,18.9324,19.04,123767,15.9478820667484,16.0811976953106,15.774905038689,15.8645597988971,148540.124016793,0.0,1.0
2014-12-04,19.17,19.33,18.99,19.03,24741,15.9728787471038,16.106194375666,15.8228986649714,15.8562275721119,29693.1428272438,0.0,1.0
2014-12-05,19.28,19.49,19.14,19.14,34990,16.0645332417403,16.2395100042281,15.9478820667484,15.9478820667484,41993.5761499236,0.0,1.0
2014-12-08,19.23,19.49,19.03,19.29,35049,16.0228721078146,16.2395100042281,15.8562275721119,16.0728654685254,42064.3855524057,0.0,1.0
2014-12-09,19.38,19.41,19.0,19.02,49930,16.1478555095917,16.1728521899471,15.8312308917565,15.8478953453268,59923.957049605,0.0,1.0
2014-12-10,19.0,19.39,19.0,19.27,35955,15.8312308917565,16.1561877363768,15.8312308917565,16.0562010149552,43151.7299362819,0.0,1.0
2014-12-11,19.01,19.32,19.0,19.07,25820,15.8833073091636,16.1423196850627,15.8749520712314,15.933438736757,30902.7704649912,0.0525,1.0
2014-12-12,19.07,19.2,18.99,19.0,28807,15.933438736757,16.0420568298759,15.8665968332992,15.8749520712314,34477.7733843919,0.0,1.0
2014-12-15,18.9,19.28,18.88,19.17,86516,15.7913996919091,16.1088987333337,15.7746892160447,16.0169911160793,103547.021283857,0.0,1.0
2014-12-16,19.4,19.59,19.0,19.0,41847,16.2091615885205,16.3679111092328,15.8749520712314,15.8749520712314,50084.7496378189,0.0,1.0
2014-12-17,19.89,20.1,19.26,19.36,53079,16.6185682471996,16.7940282437764,16.0921882574693,16.1757406367916,63527.8138462923,0.0,1.0
2014-12-18,19.84,19.96,19.62,19.62,45665,16.5767920575385,16.6770549127252,16.3929768230295,16.3929768230295,54654.3382371735,0.0,1.0
2014-12-19,19.72,19.83,19.56,19.78,81180,16.4765292023517,16.5684368196062,16.3428453954361,16.5266606299451,97160.6083016263,0.0,1.0
2014-12-22,19.79,19.875,19.601,19.61,21741,16.5350158678773,16.6060353903013,16.3771018709582,16.3846215850972,26020.8029697666,0.0,1.0
2014-12-23,19.79,19.94,19.6,19.8,53307,16.5350158678773,16.6603444368607,16.376266347165,16.5433711058096,63800.6965599259,0.0,1.0
2014-12-24,19.74,19.88,19.61,19.78,30761,16.4932396782162,16.6102130092674,16.3846215850972,16.5266606299451,36816.4261143917,0.0,1.0
2014-12-26,19.73,19.87,19.67,19.87,34581,16.484884440284,16.6018577713351,16.4347530126906,16.6018577713351,41388.4084217606,0.0,1.0
2014-12-29,19.97,20.0,19.53,19.72,30084,16.6854101506574,16.7104758644541,16.3177796816394,16.4765292023517,36006.1559515413,0.0,1.0
2014-12-30,20.12,20.21,19.87,19.87,22484,16.8107387196408,16.8859358610309,16.6018577713351,16.6018577713351,26910.06549709,0.0,1.0
2014-12-31,19.73,20.23,19.72,20.23,27705,16.484884440284,16.9026463368953,16.4765292023517,16.9026463368953,33158.8402684965,0.0,1.0
2015-01-02,19.48,19.91,19.15,19.91,23713,16.2760034919783,16.6352787230641,16.0002806402148,16.6352787230641,28380.9990718953,0.0,1.0
2015-01-05,19.27,19.4625,19.04,19.4,36891,16.1005434954015,16.2613818255969,15.9083730229603,16.2091615885205,44153.141178311,0.0,1.0
2015-01-06,19.11,19.4,19.0,19.37,43580,15.9668596884859,16.2091615885205,15.8749520712314,16.1840958747238,52158.8976322353,0.0,1.0
2015-01-07,19.18,19.38,19.01,19.28,26312,16.0253463540115,16.192451112656,15.8833073091636,16.1088987333337,31491.6226365161,0.0,1.0
2015-01-08,19.5,19.585,19.05,19.18,21822,16.2927139678427,16.3637334902667,15.9167282608925,16.0253463540115,26117.748144347,0.0,1.0
2015-01-09,19.17,19.5,19.07,19.5,47011,16.0169911160793,16.2927139678427,15.933438736757,16.2927139678427,56265.303730817,0.0,1.0
2015-01-12,19.08,19.18,18.955,19.11,42743,15.9417939746892,16.0253463540115,15.8373535005364,15.9668596884859,51157.1308282385,0.0,1.0
2015-01-13,19.23,19.4,19.0,19.09,33425,16.0671225436726,16.2091615885205,15.8749520712314,15.9501492126214,40004.8451894784,0.0,1.0
2015-01-14,19.1,19.32,19.0,19.02,32588,15.9585044505537,16.1423196850627,15.8749520712314,15.8916625470958,39003.0783854814,0.0,1.0
2015-01-15,18.84,19.15,18.8,19.13,58083,15.7412682643158,16.0002806402148,15.7078473125869,15.9835701643503,69516.871298144,0.0,1.0
2015-01-16,19.1,19.2,18.85,18.85,52517,15.9585044505537,16.0420568298759,15.749623502248,15.749623502248,62855.1818942656,0.0,1.0
2015-01-20,19.1,19.2,19.0,19.17,20194,15.9585044505537,16.0420568298759,15.8749520712314,16.0169911160793,24169.2698206828,0.0,1.0
2015-01-21,19.0,19.3,18.91,19.1,51984,15.8749520712314,16.1256092091982,15.7997549298413,15.9585044505537,62217.258708447,0.0,1.0
2015-01-22,20.25,20.29,18.9,19.3,102088,16.9193568127598,16.9527777644887,15.7913996919091,16.1256092091982,122184.431883424,0.0,1.0
2015-01-23,19.9,20.33,19.85,20.33,72076,16.6269234851318,16.9861987162176,16.5851472954707,16.9861987162176,86264.4494203992,0.0,1.0
2015-01-26,19.99,20.12,19.64,19.83,39192,16.7021206265219,16.8107387196408,16.4096872988939,16.5684368196062,46907.1022487967,0.0,1.0
2015-01-27,19.87,19.97,19.63,19.69,36400,16.6018577713351,16.6854101506574,16.4013320609617,16.4514634885551,43565.4858607933,0.0,1.0
2015-01-28,19.19,19.9,19.13,19.9,27963,16.0337015919437,16.6269234851318,15.9835701643503,16.6269234851318,33467.628602345,0.0,1.0
2015-01-29,19.61,19.65,19.19,19.19,74505,16.3846215850972,16.4180425368261,16.0337015919437,16.0337015919437,89171.6078038022,0.0,1.0
2015-01-30,19.11,19.86,19.03,19.4,46774,15.9668596884859,16.5935025334029,15.9000177850281,16.2091615885205,55981.6493311191,0.0,1.0
2015-02-02,19.69,19.87,19.11,19.11,43126,16.4514634885551,16.6018577713351,15.9668596884859,15.9668596884859,51615.5259129824,0.0,1.0
2015-02-03,19.99,20.35,19.63,19.7,48283,16.7021206265219,17.002909192082,16.4013320609617,16.4598187264873,57787.7020279305,0.0,1.0
2015-02-04,19.96,20.13,19.87,19.96,38554,16.6770549127252,16.819093957573,16.6018577713351,16.6770549127252,46143.5093922258,0.0,1.0
2015-02-05,20.3,20.5,20.18,20.26,38245,16.9611330024209,17.1282377610654,16.8608701472342,16.927712050692,45773.6815040119,0.0,1.0
2015-02-06,20.37,20.74,19.95,20.35,51032,17.0196196679465,17.3287634714389,16.668699674793,17.002909192082,61077.8536936262,0.0,1.0
2015-02-09,19.91,20.44,19.83,20.24,29400,16.6352787230641,17.0781063334721,16.5684368196062,16.9110015748275,35187.5078106405,0.0,1.0
2015-02-10,20.27,20.35,19.7,19.95,36296,16.9360672886242,17.002909192082,16.4598187264873,16.668699674793,43441.0130440481,0.0,1.0
2015-02-11,20.05,20.325,20.02,20.21,17939,16.7522520541152,16.9820210972515,16.7271863403185,16.8859358610309,21470.3640345266,0.0,1.0
2015-02-12,20.31,20.31,19.95,20.11,25257,16.9694882403531,16.9694882403531,16.668699674793,16.8023834817086,30228.9416589575,0.0,1.0
2015-02-13,20.24,20.45,20.16,20.26,32605,16.9110015748275,17.0864615714043,16.8441596713697,16.927712050692,39023.4249036034,0.0,1.0
2015-02-17,20.33,20.38,20.08,20.25,48550,16.9861987162176,17.0279749058787,16.7773177679119,16.9193568127598,58107.2620478436,0.0,1.0
2015-02-18,20.17,20.25,20.0,20.25,19201,16.852514909302,16.9193568127598,16.7104758644541,16.9193568127598,22980.7937915683,0.0,1.0
2015-02-19,20.18,20.33,20.05,20.1,25501,16.8608701472342,16.9861987162176,16.7522520541152,16.7940282437764,30520.9740367056,0.0,1.0
2015-02-20,20.27,20.3,20.085,20.24,40158,16.9360672886242,16.9611330024209,16.781495386878,16.9110015748275,48063.263219718,0.0,1.0
2015-02-23,20.07,20.22,19.95,20.22,18706,16.7689625299797,16.8942910989631,16.668699674793,16.8942910989631,22388.3510580219,0.0,1.0
2015-02-24,20.1,20.23,20.0,20.23,25641,16.7940282437764,16.9026463368953,16.7104758644541,16.9026463368953,30688.5335977087,0.0,1.0
2015-02-25,19.97,20.17,19.96,20.09,13864,16.6854101506574,16.852514909302,16.6770549127252,16.7856730058441,16593.1839553307,0.0,1.0
2015-02-26,20.17,20.23,19.96,19.96,25468,16.852514909302,16.9026463368953,16.6770549127252,16.6770549127252,30481.4778544692,0.0,1.0
2015-02-27,20.12,20.33,20.09,20.14,70824,16.8107387196408,16.9861987162176,16.7856730058441,16.8274491955053,84765.988203429,0.0,1.0
2015-03-02,20.24,20.25,20.07,20.07,42500,16.9110015748275,16.9193568127598,16.7689625299797,16.7689625299797,50866.2953044976,0.0,1.0
2015-03-03,20.17,20.25,20.1,20.16,19177,16.852514909302,16.9193568127598,16.7940282437764,16.8441596713697,22952.0692953964,0.0,1.0
2015-03-04,20.16,20.26,19.8875,20.06,39768,16.8441596713697,16.927712050692,16.6164794377165,16.7606072920475,47596.4901569238,0.0,1.0
2015-03-05,20.24,20.35,19.9,20.17,21226,16.9110015748275,17.002909192082,16.6269234851318,16.852514909302,25404.4231560769,0.0,1.0
2015-03-06,20.04,20.34,19.91,20.03,44800,16.743896816183,16.9945539541498,16.6352787230641,16.7355415782508,53619.0595209762,0.0,1.0
2015-03-09,20.15,20.26,20.03,20.1,35741,16.8358044334375,16.927712050692,16.7355415782508,16.7940282437764,42776.7590700716,0.0,1.0
2015-03-10,19.93,20.12,19.74,20.1,31239,16.6519891989285,16.8107387196408,16.4932396782162,16.7940282437764,37388.5223298164,0.0,1.0
2015-03-11,20.12,20.16,19.9,19.93,26622,16.854603718785,16.8881118772717,16.6703088471084,16.6954399659734,31779.7231508337,0.0525,1.0
2015-03-12,20.59,20.7,20.19,20.2,64919,17.2483245810032,17.3404720168414,16.9132429961367,16.9216200357583,77496.3506584392,0.0,1.0
2015-03-13,20.78,20.8,20.48,20.63,20126,17.4074883338147,17.4242424130581,17.1561771451649,17.2818327394898,24025.1937545519,0.0,1.0
2015-03-16,20.75,20.85,20.54,20.8,26881,17.3823572149498,17.4661276111664,17.2064393828948,17.4242424130581,32088.9015858147,0.0,1.0
2015-03-17,20.77,20.8,20.43,20.65,67492,17.3991112941931,17.4242424130581,17.1142919470566,17.2985868187331,80567.8414430195,0.0,1.0
2015-03-18,20.65,20.84,20.51,20.7599,29717,17.2985868187331,17.4577505715447,17.1813082640299,17.3906504841752,35474.3457619009,0.0,1.0
2015-03-19,20.59,20.8,20.4,20.67,21989,17.2483245810032,17.4242424130581,17.0891608281916,17.3153408979765,26249.1297559793,0.0,1.0
2015-03-20,20.83,20.86,20.67,20.67,108396,17.4493735319231,17.474504650788,17.3153408979765,17.3153408979765,129396.546865666,0.0,1.0
2015-03-23,20.85,20.93,20.56,20.56,86459,17.4661276111664,17.5331439281397,17.2231934621382,17.2231934621382,103209.491544509,0.0,1.0
2015-03-24,20.79,20.93,20.7,20.86,21595,17.4158653734364,17.5331439281397,17.3404720168414,17.474504650788,25778.7965382862,0.0,1.0
2015-03-25,20.61,20.93,20.59,20.81,18068,17.2650786602465,17.5331439281397,17.2483245810032,17.4326194526797,21568.4786225401,0.0,1.0
2015-03-26,20.68,20.78,20.55,20.62,28410,17.3237179375981,17.4074883338147,17.2148164225165,17.2734556998681,33914.1287174212,0.0,1.0
2015-03-27,20.42,20.65,20.35,20.65,27453,17.1059149074349,17.2985868187331,17.0472756300833,17.2985868187331,32771.7203688617,0.0,1.0
2015-03-30,20.5,20.79,20.35,20.47,37103,17.1729312244082,17.4158653734364,17.0472756300833,17.1478001055432,44291.3029849516,0.0,1.0
2015-03-31,20.66,20.73,20.2,20.36,57240,17.3069638583548,17.3656031357064,16.9216200357583,17.0556526697049,68329.6278699467,0.0,1.0
2015-04-01,21.05,21.06,20.25,20.51,81626,17.6336684035996,17.6420454432213,16.9635052338666,17.1813082640299,97440.1503234151,0.0,1.0
2015-04-02,21.29,21.64,21.05,21.12,69453,17.8347173545195,18.1279137412777,17.6336684035996,17.6923076809513,82908.763879305,0.0,1.0
2015-04-06,21.17,21.39,21.04,21.22,19187,17.7341928790596,17.9184877507362,17.625291363978,17.7760780771679,22904.2727103541,0.0,1.0
2015-04-07,21.0,21.3,20.85,21.05,47480,17.5917832054913,17.8430943941412,17.4661276111664,17.6336684035996,56678.7339494247,0.0,1.0
2015-04-08,21.08,21.121,20.925,21.0,25787,17.6587995224646,17.6931453849134,17.5289554083288,17.5917832054913,30782.9509762809,0.0,1.0
2015-04-09,20.83,21.16,20.62,21.16,64588,17.4493735319231,17.7258158394379,17.2734556998681,17.7258158394379,77101.2230060116,0.0,1.0
2015-04-10,20.85,20.96,20.73,20.96,9068,17.4661276111664,17.5582750470047,17.3656031357064,17.5582750470047,10824.8264417309,0.0,1.0
2015-04-13,20.78,21.03,20.73,21.02,19845,17.4074883338147,17.6169143243563,17.3656031357064,17.6085372847346,23689.7530586844,0.0,1.0
2015-04-14,20.88,20.93,20.5312,20.86,20277,17.4912587300314,17.5331439281397,17.1990675880278,17.474504650788,24205.4483633631,0.0,1.0
2015-04-15,21.14,21.24,20.72,20.92,31232,17.7090617601946,17.7928321564112,17.3572260960848,17.524766888518,37282.8605456704,0.0,1.0
2015-04-16,20.95,21.16,20.83,21.0,11507,17.549898007383,17.7258158394379,17.4493735319231,17.5917832054913,13736.3561827302,0.0,1.0
2015-04-17,20.33,20.79,20.23,20.79,33629,17.0305215508399,17.4158653734364,16.9467511546233,17.4158653734364,40144.2532431593,0.0,1.0
2015-04-20,20.62,20.75,20.37,20.41,24391,17.2734556998681,17.3823572149498,17.0640297093266,17.0975378678132,29116.4911491243,0.0,1.0
2015-04-21,20.56,20.72,20.36,20.52,9160,17.2231934621382,17.3572260960848,17.0556526697049,17.1896853036515,10934.6504418014,0.0,1.0
2015-04-22,20.44,20.62,20.15,20.47,12021,17.1226689866782,17.2734556998681,16.87973483765,17.1478001055432,14349.9380961675,0.0,1.0
2015-04-23,20.1,20.88,19.68,20.11,29364,16.8378496395417,17.4912587300314,16.4860139754319,16.8462266791634,35052.9558485869,0.0,1.0
2015-04-24,20.63,20.71,20.06,20.13,32503,17.2818327394898,17.3488490564631,16.804341481055,16.8629807584067,38800.1029814269,0.0,1.0
2015-04-27,20.39,20.69,20.15,20.57,49597,17.0807837885699,17.3320949772198,16.87973483765,17.2315705017598,59205.8796901773,0.0,1.0
2015-04-28,20.88,20.95,20.35,20.35,25666,17.4912587300314,17.549898007383,17.0472756300833,17.0472756300833,30638.5085414055,0.0,1.0
2015-04-29,20.59,20.75,20.53,20.71,23578,17.2483245810032,17.3823572149498,17.1980623432732,17.3488490564631,28145.9812354577,0.0,1.0
2015-04-30,20.53,20.61,20.2,20.44,71089,17.1980623432732,17.2650786602465,16.9216200357583,17.1226689866782,84861.7210979496,0.0,1.0
2015-05-01,20.63,20.67,20.26,20.54,77849,17.2818327394898,17.3153408979765,16.9718822734883,17.2064393828948,92931.3976248687,0.0,1.0
2015-05-04,20.75,20.94,20.497,20.57,107160,17.3823572149498,17.5415209677613,17.1704181125217,17.2315705017598,127921.085299502,0.0,1.0
2015-05-05,20.71,20.78,20.4,20.75,75045,17.3488490564631,17.4074883338147,17.0891608281916,17.3823572149498,89584.153100981,0.0,1.0
2015-05-06,20.77,20.8,20.5125,20.69,53918,17.3991112941931,17.4242424130581,17.1834025239353,17.3320949772198,64364.0264760968,0.0,1.0
2015-05-07,20.73,21.015,20.59,20.64,74352,17.3656031357064,17.6043487649238,17.2483245810032,17.2902097791115,88756.8918830588,0.0,1.0
2015-05-08,20.84,20.98,20.74,20.96,32197,17.4577505715447,17.575029126248,17.3739801753281,17.5582750470047,38434.8188072795,0.0,1.0
2015-05-11,20.97,21.19,20.83,20.84,45724,17.5666520866263,17.7509469583029,17.4493735319231,17.4577505715447,54582.5280350358,0.0,1.0
2015-05-12,21.1,21.13,20.8017,20.95,26093,17.6755536017079,17.7006847205729,17.4256665097937,17.549898007383,31148.2351504284,0.0,1.0
2015-05-13,20.95,21.05,20.84,21.04,16484,17.549898007383,17.6336684035996,17.4577505715447,17.625291363978,19677.5958387177,0.0,1.0
2015-05-14,21.21,21.23,20.86,21.0,27043,17.7677010375462,17.7844551167896,17.474504650788,17.5917832054913,32282.2873250694,0.0,1.0
2015-05-15,21.2,21.41,21.0,21.23,83125,17.7593239979246,17.9352418299795,17.5917832054913,17.7844551167896,99229.5652810851,0.0,1.0
2015-05-18,21.42,21.57,21.2108,21.32,71885,17.9436188696011,18.0692744639261,17.768371200716,17.8598484733845,85811.937446386,0.0,1.0
2015-05-19,21.63,21.64,21.43,21.54,26993,18.1195367016561,18.1279137412777,17.9519959092228,18.0441433450611,32222.6003685092,0.0,1.0
2015-05-20,21.62,21.74,21.49,21.72,21420,18.1111596620344,18.2116841374943,18.0022581469528,18.194930058251,25569.892190326,0.0,1.0
2015-05-21,21.68,21.72,21.44,21.7,16266,18.1614218997644,18.194930058251,17.9603729488445,18.1781759790077,19417.3607081159,0.0,1.0
2015-05-22,21.47,21.73,21.36,21.52,42805,17.9855040677095,18.2033070978727,17.8933566318712,18.0273892658178,51098.0035110598,0.0,1.0
2015-05-26,21.27,21.499,21.13,21.37,29025,17.8179632752762,18.0097974826123,17.7006847205729,17.9017336714928,34648.2782831098,0.0,1.0
2015-05-27,21.53,21.61,21.08,21.2,20918,18.0357663054394,18.1027826224127,17.6587995224646,17.7593239979246,24970.6351464631,0.0,1.0
2015-05-28,21.49,21.52,21.29,21.42,11101,18.0022581469528,18.0273892658178,17.8347173545195,17.9436188696011,13251.6980954626,0.0,1.0
2015-05-29,21.12,21.4,21.06,21.4,19956,17.6923076809513,17.9268647903578,17.6420454432213,17.9268647903578,23822.2581022476,0.0,1.0
2015-06-01,21.21,21.28,20.96,21.28,17038,17.7677010375462,17.8263403148979,17.5582750470047,17.8263403148979,20338.9273174031,0.0,1.0
2015-06-02,21.45,21.46,21.11,21.14,15208,17.9687499884661,17.9771270280878,17.6839306413296,17.7090617601946,18154.3847073052,0.0,1.0
2015-06-03,21.64,21.72,21.25,21.48,114897,18.1279137412777,18.194930058251,17.8012091960329,17.9938811073311,137157.044957604,0.0,1.0
2015-06-04,21.31,21.66,21.15,21.46,15748,17.8514714337629,18.144667820521,17.7174387998163,17.9771270280878,18799.0038381537,0.0,1.0
2015-06-05,21.78,21.8,21.21,21.39,27108,18.245192295981,18.2619463752243,17.7677010375462,17.9184877507362,32359.8803685974,0.0,1.0
2015-06-08,21.94,22.0,21.69,21.8,24580,18.3792249299276,18.4294871676576,18.169798939386,18.2619463752243,29342.1078449212,0.0,1.0
2015-06-09,22.03,22.14,21.71,21.9,29093,18.4546182865226,18.5467657223608,18.1865530186294,18.3457167714409,34729.4525440314,0.0,1.0
2015-06-10,22.4,22.65,22.01,22.21,48843,18.7645687525241,18.9739947430656,18.4378642072792,18.6054049997125,58305.8003852516,0.0,1.0
2015-06-11,22.19,22.3,21.82,22.29,25172,18.6389131581991,18.7313097533953,18.3281246107213,18.7229100629229,29967.7709348783,0.06,1.0
2015-06-12,22.02,22.1,21.95,22.06,12418,18.4961184201688,18.5633159439478,18.4373205868621,18.5297171820583,14783.8780974622,0.0,1.0
2015-06-15,22.07,22.15,21.63,21.82,29540,18.5381168725306,18.6053143963096,18.1685304917462,18.3281246107213,35167.9625542788,0.0,1.0
2015-06-16,22.31,22.31,21.89,21.94,28401,18.7397094438676,18.7397094438676,18.3869224440279,18.4289208963898,33811.9602066375,0.0,1.0
2015-06-17,22.06,22.39,21.95,22.39,17404,18.5297171820583,18.8069069676466,18.4373205868621,18.8069069676466,20719.8111135635,0.0,1.0
2015-06-18,22.45,22.46,22.0,22.2,30137,18.8573051104809,18.8657048009532,18.479319039224,18.6473128486715,35878.7030297324,0.0,1.0
2015-06-19,22.54,22.56,22.34,22.35,64281,18.9329023247322,18.949701705677,18.7649085152848,18.7733082057571,76527.8199374271,0.0,1.0
2015-06-22,22.72,22.75,22.55,22.61,21437,19.084096753235,19.1092958246521,18.9413020152046,18.9917001580389,25521.1785130695,0.0,1.0
2015-06-23,23.04,23.06,22.7,22.7,27218,19.352886848351,19.3696862292957,19.0672973722902,19.0672973722902,32403.5749763831,0.0,1.0
2015-06-24,22.97,23.14,22.89,23.0,30863,19.2940890150443,19.4368837530747,19.2268914912654,19.3192880864615,36743.0205928472,0.0,1.0
2015-06-25,23.19,23.23,23.04,23.11,28693,19.4788822054366,19.5124809673261,19.352886848351,19.4116846816576,34159.5920639783,0.0,1.0
2015-06-26,23.19,23.35,23.03,23.31,169828,19.4788822054366,19.6132772529946,19.3444871578786,19.5796784911051,202183.640645499,0.0,1.0
2015-06-29,22.59,23.19,22.53,22.99,29538,18.9749007770941,19.4788822054366,18.9245026342599,19.3108883959891,35165.58151416,0.0,1.0
2015-06-30,22.77,22.9,22.62,22.84,27289,19.1260952055969,19.2352911817377,19.0000998485112,19.1848930389035,32488.1019005995,0.0,1.0
2015-07-01,23.03,23.17,22.877,22.98,22552,19.3444871578786,19.4620828244918,19.2159718936513,19.3024887055167,26848.6083792855,0.0,1.0
2015-07-02,22.65,23.03,22.61,23.03,9328,19.0252989199284,19.3444871578786,18.9917001580389,19.3444871578786,11105.1711139577,0.0,1.0
2015-07-06,22.67,22.82,22.2956,22.51,24609,19.0420983008731,19.1680936579587,18.7276138895874,18.9077032533151,29297.5081414437,0.0,1.0
2015-07-07,22.29,22.76,22.1798,22.76,45503,18.7229100629229,19.1176955151245,18.6303454739173,19.1176955151245,54172.2342622662,0.0,1.0
2015-07-08,22.31,22.42,22.03,22.15,30786,18.7397094438676,18.8321060390637,18.5045181106411,18.6053143963096,36651.3505482744,0.0,1.0
2015-07-09,22.68,22.9,22.48,22.51,32653,19.0504979913455,19.2352911817377,18.882504181898,18.9077032533151,38874.051499149,0.0,1.0
2015-07-10,23.16,23.34,22.81,22.87,49120,19.4536831340195,19.6048775625222,19.1596939674864,19.2100921103206,58478.3453170673,0.0,1.0
2015-07-13,23.18,23.395,23.1,23.24,32009,19.4704825149642,19.6510758601203,19.4032849911852,19.5208806577985,38107.3565809041,0.0,1.0
2015-07-14,23.35,23.44,23.057,23.09,11882,19.6132772529946,19.688874467246,19.367166322154,19.3948853007128,14145.759345631,0.0,1.0
2015-07-15,23.34,23.49,23.2,23.35,13078,19.6048775625222,19.7308729196078,19.487281895909,19.6132772529946,15569.6213366573,0.0,1.0
2015-07-16,23.35,23.7,23.26,23.5,13688,19.6132772529946,19.9072664195277,19.5376800387432,19.7392726100802,16295.8385728831,0.0,1.0
2015-07-17,23.38,23.43,23.18,23.42,24493,19.6384763244117,19.6804747767736,19.4704825149642,19.6720750863012,29159.4078145548,0.0,1.0
2015-07-20,23.19,23.41,23.16,23.41,13045,19.4788822054366,19.6636753958288,19.4536831340195,19.6636753958288,15530.3341746975,0.0,1.0
2015-07-21,22.95,23.4,22.9,23.25,15270,19.2772896340996,19.6552757053565,19.2352911817377,19.5292803482708,18179.2413068326,0.0,1.0
2015-07-22,23.11,23.25,22.79,22.95,14078,19.4116846816576,19.5292803482708,19.1428945865416,19.2772896340996,16760.1413960439,0.0,1.0
2015-07-23,23.32,24.0,22.72,22.72,31087,19.5880781815775,20.1592571336989,19.084096753235,19.084096753235,37009.6970861496,0.0,1.0
2015-07-24,23.29,23.66,23.1,23.31,40638,19.5628791101603,19.8736676576382,19.4032849911852,19.5796784911051,48380.3541733507,0.0,1.0
2015-07-27,23.77,23.9,22.9079,23.23,36224,19.9660642528343,20.0752602289752,19.2419269372109,19.5124809673261,43125.3986312184,0.0,1.0
2015-07-28,23.6,23.89,23.56,23.89,21360,19.8232695148039,20.0668605385028,19.7896707529144,20.0668605385028,25429.5084684968,0.0,1.0
2015-07-29,23.95,24.0,23.35,23.51,37184,20.1172586813371,20.1592571336989,19.6132772529946,19.7476723005526,44268.2978882294,0.0,1.0
2015-07-30,23.99,24.0,23.691,23.8,28105,20.1508574432266,20.1592571336989,19.8997066981026,19.9912633242514,33459.5662690589,0.0,1.0
2015-07-31,24.13,24.2,23.71,24.0,54568,20.2684531098398,20.3272509431464,19.9156661100001,20.1592571336989,64964.2986006053,0.0,1.0
2015-08-03,24.26,24.29,24.02,24.07,73046,20.3776490859807,20.4028481573978,20.1760565146437,20.2180549670055,86962.7282579499,0.0,1.0
2015-08-04,24.17,24.49,24.05,24.27,29867,20.3020518717293,20.5708419668453,20.2012555860608,20.386048776453,35557.2626136981,0.0,1.0
2015-08-05,24.24,24.47,24.13,24.19,45893,20.3608497050359,20.5540425859005,20.2684531098398,20.318851252674,54636.537085427,0.0,1.0
2015-08-06,24.53,24.66,24.21,24.25,90155,20.6044407287348,20.7136367048756,20.3356506336188,20.3692493955083,107331.335953994,0.0,1.0
2015-08-07,24.35,24.513,24.25,24.5,53574,20.453246300232,20.5901612549317,20.3692493955083,20.5792416573177,63780.9216615752,0.0,1.0
2015-08-10,24.71,24.71,23.36,24.59,77042,20.7556351572375,20.7556351572375,19.621676943467,20.654838871569,91720.0464152588,0.0,1.0
2015-08-11,24.75,24.8,24.47,24.64,57225,20.789233919127,20.8312323714889,20.5540425859005,20.6968373239309,68127.5103983954,0.0,1.0
2015-08-12,24.62,24.7,24.45,24.7,205959,20.6800379429862,20.7472354667651,20.5372432049558,20.7472354667651,245198.320911194,0.0,1.0
2015-08-13,24.65,24.84,24.5,24.62,145940,20.7052370144033,20.8648311333784,20.5792416573177,20.6800379429862,173744.497466873,0.0,1.0
2015-08-14,24.81,24.9,24.468,24.6,33725,20.8396320619613,20.9152292762126,20.5523626478061,20.6632385620414,40150.2890028114,0.0,1.0
2015-08-17,24.81,24.94,24.21,24.72,35514,20.8396320619613,20.9488280381021,20.3356506336188,20.7640348477099,42280.1293890539,0.0,1.0
2015-08-18,24.88,25.07,24.8075,24.83,256317,20.8984298952679,21.058024014243,20.8375321393432,20.856431442906,305150.530061782,0.0,1.0
2015-08-19,24.84,24.94,24.622,24.77,45768,20.8648311333784,20.9488280381021,20.6817178810806,20.8060333000718,54487.7220780036,0.0,1.0
2015-08-20,24.55,24.94,24.491,24.69,47195,20.6212401096795,20.9488280381021,20.5716819358925,20.7388357762928,56186.5942027483,0.0,1.0
2015-08-21,24.75,24.9,24.14,24.14,60680,20.789233919127,20.9152292762126,20.2768528003122,20.2768528003122,72240.757203576,0.0,1.0
2015-08-24,23.68,24.36,23.51,23.87,82252,19.8904670385829,20.4616459907044,19.7476723005526,20.0500611575581,97922.6559246628,0.0,1.0
2015-08-25,23.31,24.35,23.285,24.35,80033,19.5796784911051,20.453246300232,19.5586792649241,20.453246300232,95280.8919128837,0.0,1.0
2015-08-26,23.45,23.79,23.25,23.79,79749,19.6972741577183,19.9828636337791,19.5292803482708,19.9828636337791,94942.7842160182,0.0,1.0
2015-08-27,23.6,23.98,23.36,23.48,59859,19.8232695148039,20.1424577527542,19.621676943467,19.7224732291355,71263.3402348197,0.0,1.0
2015-08-28,23.84,24.0075,23.47,23.5,44091,20.0248620861409,20.1655569015532,19.7140735386631,19.7392726100802,52491.2199384125,0.0,1.0
2015-08-31,23.91,23.98,23.58,23.58,41726,20.0836599194476,20.1424577527542,19.8064701338592,19.8064701338592,49675.6399979631,0.0,1.0
2015-09-01,23.62,23.85,23.25,23.47,55109,19.8400688957487,20.0332617766133,19.5292803482708,19.7140735386631,65608.3699527334,0.0,1.0
2015-09-02,23.96,23.97,23.68,23.76,39161,20.1256583718094,20.1340580622818,19.8904670385829,19.9576645623619,46621.9560456368,0.0,1.0
2015-09-03,23.9,24.13,23.52,23.95,51678,20.0752602289752,20.2684531098398,19.7560719910249,20.1172586813371,61523.6956289781,0.0,1.0
2015-09-04,23.85,23.94,23.35,23.52,47190,20.0332617766133,20.1088589908647,19.6132772529946,19.7560719910249,56180.6416024514,0.0,1.0
2015-09-08,23.74,24.48,23.73,24.15,34116,19.9408651814172,20.5624422763729,19.9324654909448,20.2852524907845,40615.7823460315,0.0,1.0
2015-09-09,23.9,24.27,23.64,23.9,135535,20.0752602289752,20.386048776453,19.8568682766934,20.0752602289752,161357.136248956,0.0,1.0
2015-09-10,24.1,24.32,23.77,23.77,85355,20.2432540384227,20.4280472288149,19.9660642528343,19.9660642528343,101616.839668939,0.0,1.0
2015-09-11,24.18,24.24,23.83,23.88,25087,20.3692493955083,20.4197934386733,20.0744091437123,20.1165291796831,29780.3639310226,0.07,1.0
2015-09-14,24.21,24.36,24.15,24.28,28303,20.3945214170908,20.5208815250034,20.3439773739258,20.45348946745,33598.0244883698,0.0,1.0
2015-09-15,24.47,24.49,24.16,24.16,122488,20.6135456041393,20.6303936185276,20.35240138112,20.35240138112,145403.484561052,0.0,1.0
2015-09-16,24.52,24.6799,24.25,24.58,42875,20.6556656401101,20.790365515145,20.4282174458675,20.7062096832752,50896.2053470961,0.0,1.0
2015-09-17,24.56,24.92,24.0201,24.445,101038,20.6893616688868,20.992625927877,20.2345495204735,20.5924855861539,119940.543343671,0.0,1.0
2015-09-18,24.59,24.62,23.77,24.25,108981,20.7146336904694,20.7399057120519,20.0238651005472,20.4282174458675,129369.547636894,0.0,1.0
2015-09-21,24.32,24.91,24.21,24.81,73143,20.4871854962267,20.9842019206829,20.3945214170908,20.8999618487411,86826.8489260091,0.0,1.0
2015-09-22,24.31,24.535,24.16,24.16,54531,20.4787614890325,20.6683016509014,20.35240138112,20.35240138112,64732.8507004663,0.0,1.0
2015-09-23,24.5,24.62,24.24,24.35,83362,20.6388176257218,20.7399057120519,20.4197934386733,20.5124575178092,98957.6552803408,0.0,1.0
2015-09-24,24.96,25.07,24.35,24.35,174341,21.0263219566537,21.1189860357896,20.5124575178092,20.5124575178092,206957.325630742,0.0,1.0
2015-09-25,24.76,25.38,24.75,25.16,91647,20.8578418127703,21.380130258809,20.8494178055761,21.1948021005372,108792.642132835,0.0,1.0
2015-09-28,24.98,25.07,24.41,24.67,108646,21.0431699710421,21.1189860357896,20.5630015609743,20.7820257480227,128971.874662171,0.0,1.0
2015-09-29,25.09,25.29,24.94,25.06,123768,21.135834050178,21.3043141940614,21.0094739422654,21.1105620285954,146922.951449548,0.0,1.0
2015-09-30,25.17,25.46,25.11,25.24,61938,21.2032261077313,21.4475223163623,21.1526820645663,21.2621941580905,73525.5782341326,0.0,1.0
2015-10-01,25.23,25.24,24.75,25.111,65509,21.2537701508964,21.2621941580905,20.8494178055761,21.1535244652857,77764.6534363359,0.0,1.0
2015-10-02,24.71,24.99,24.18,24.99,40027,20.8157217767994,21.0515939782362,20.3692493955083,21.0515939782362,47515.3915201915,0.0,1.0
2015-10-05,25.07,25.24,24.69,24.89,68968,21.1189860357896,21.2621941580905,20.7988737624111,20.9673539062945,81870.7752857963,0.0,1.0
2015-10-06,24.61,25.23,24.54,25.12,55514,20.7314817048577,21.2537701508964,20.6725136544985,21.1611060717605,65899.7537874912,0.0,1.0
2015-10-07,24.78,24.97,24.6,24.64,38529,20.8746898271586,21.0347459638479,20.7230576976635,20.7567537264402,45737.1404272481,0.0,1.0
2015-10-08,24.93,25.11,24.6037,24.71,44719,21.0010499350712,21.1526820645663,20.7261745803254,20.8157217767994,53085.1873333361,0.0,1.0
2015-10-09,25.11,25.22,24.84,25.11,76385,21.1526820645663,21.2453461437022,20.9252338703237,21.1526820645663,90675.3736545288,0.0,1.0
2015-10-12,25.51,25.64,24.83,25.11,85298,21.4896423523332,21.5991544458574,20.9168098631295,21.1526820645663,101255.848949192,0.0,1.0
2015-10-13,25.85,25.9,25.5,25.55,113310,21.776058596935,21.8181786329059,21.481218345139,21.5233383811099,134508.43213713,0.0,1.0
2015-10-14,25.81,26.16,25.59,25.94,222112,21.7423625681584,22.0372028199544,21.5570344098866,21.8518746616826,263665.491826336,0.0,1.0
2015-10-15,26.0,26.929,25.676,25.96,164217,21.9024187048476,22.6850089731862,21.6294808717564,21.8687226760709,194939.292209541,0.0,1.0
2015-10-16,26.05,26.23,25.86,26.14,86025,21.9445387408185,22.0961708703136,21.7844826041292,22.020354805566,102118.858658517,0.0,1.0
2015-10-19,26.28,26.43,25.96,25.96,43768,22.1382909062844,22.264651014197,21.8687226760709,21.8687226760709,51956.2709185236,0.0,1.0
2015-10-20,26.59,26.8,26.19,26.29,52640,22.3994351293038,22.5763392803814,22.0624748415369,22.1467149134786,62488.0757894141,0.0,1.0
2015-10-21,26.61,27.14,26.5,26.68,96295,22.4162831436921,22.8627555249833,22.3236190645562,22.4752511940513,114310.206271688,0.0,1.0
2015-10-22,27.53,27.83,26.6328,27.0,198101,23.191291805556,23.4440120213811,22.4354898800948,22.7448194242648,235162.429748456,0.0,1.0
2015-10-23,29.71,29.82,27.8569,27.9,287816,25.0277253738855,25.1203894530214,23.4666726007335,23.5029800717403,341661.626546467,0.0,1.0
2015-10-26,28.87,29.91,28.46,29.65,151590,24.320108769575,25.1962055177689,23.974724474614,24.9771813307205,179949.988771225,0.0,1.0
2015-10-27,28.48,29.03,28.17,29.03,88859,23.9915724890023,24.4548928846818,23.730428265983,24.4548928846818,105483.053316329,0.0,1.0
2015-10-28,29.01,29.117,28.57,28.57,141838,24.4380448702934,24.5281817472711,24.0673885537499,24.0673885537499,168373.550414494,0.0,1.0
2015-10-29,29.11,29.25,28.624,28.98,61481,24.5222849422352,24.6402210429536,24.1128781925984,24.4127728487109,72983.0810715989,0.0,1.0
2015-10-30,28.36,29.17,28.0714,29.06,115464,23.8904844026723,24.5728289854002,23.6473675550485,24.4801649062643,137065.410010427,0.0,1.0
2015-11-02,28.94,29.07,28.37,28.39,73793,24.3790768199342,24.4885889134585,23.8989084098664,23.9157564242548,87598.4532053238,0.0,1.0
2015-11-03,29.05,29.12,28.7,28.86,107808,24.4717408990701,24.5307089494293,24.1769006472741,24.3116847623809,127977.098683609,0.0,1.0
2015-11-04,29.56,29.69,29.08,29.11,102414,24.9013652659729,25.0108773594972,24.4970129206527,24.5222849422352,121573.970248804,0.0,1.0
2015-11-05,29.43,29.66,29.32,29.56,59788,24.7918531724487,24.9856053379146,24.6991890933128,24.9013652659729,70973.3486948611,0.0,1.0
2015-11-06,29.79,29.86,29.39,29.42,138083,25.0951174314389,25.1540854817981,24.758157143672,24.7834291652545,163916.051847068,0.0,1.0
2015-11-09,30.03,30.19,29.71,29.81,91901,25.297293604099,25.4320777192058,25.0277253738855,25.1119654458272,109094.161343521,0.0,1.0
2015-11-10,30.28,30.31,29.78,29.78,97498,25.5078937839533,25.5331658055358,25.0866934242447,25.0866934242447,115738.267730173,0.0,1.0
2015-11-11,30.27,30.73,30.03,30.38,51180,25.4994697767591,25.8869741076911,25.297293604099,25.592133855895,60754.933869723,0.0,1.0
2015-11-12,28.12,29.7734,25.99,29.66,443738,23.6883082300121,25.0811335794966,21.8939946976535,24.9856053379146,526754.061068447,0.0,1.0
2015-11-13,27.68,28.34,27.56,27.88,85381,23.3176519134686,23.8736363882839,23.2165638271385,23.486132057352,101354.376880242,0.0,1.0
2015-11-16,27.91,28.04,27.5,27.65,67726,23.5114040789345,23.6209161724587,23.1660197839735,23.292379891886,80396.4175705521,0.0,1.0
2015-11-17,28.55,28.7,27.82,27.93,92281,24.0505405393615,24.1769006472741,23.435588014187,23.5282520933229,109545.253076044,0.0,1.0
2015-11-18,28.94,28.99,28.14,28.56,61506,24.3790768199342,24.4211968559051,23.7051562444005,24.0589645465557,73012.7581592651,0.0,1.0
2015-11-19,28.8,28.96,28.46,28.94,46631,24.2611407192158,24.3959248343226,23.974724474614,24.3790768199342,55354.8909980276,0.0,1.0
2015-11-20,29.02,29.3229,28.64,28.99,46140,24.4464688774876,24.7016320553991,24.1263566041091,24.4211968559051,54772.0329962684,0.0,1.0
2015-11-23,29.22,29.5,28.7,29.0,69785,24.6149490213711,24.8508212228079,24.1769006472741,24.4296208630993,82840.6225107192,0.0,1.0
2015-11-24,29.42,29.5,28.93,29.09,33740,24.7834291652545,24.8508212228079,24.3706528127401,24.5054369278468,40052.1975139596,0.0,1.0
2015-11-25,29.38,29.7,29.1,29.41,34905,24.7497331364778,25.0193013666913,24.513860935041,24.7750051580603,41435.1497991927,0.0,1.0
2015-11-27,29.53,29.6,29.27,29.27,31135,24.8760932443904,24.9350612947496,24.6570690573419,24.6570690573419,36959.8449791681,0.0,1.0
2015-11-30,29.3,29.65,29.155,29.5,77493,24.6823410789244,24.9771813307205,24.5601929746089,24.8508212228079,91990.6621798837,0.0,1.0
2015-12-01,29.44,29.56,28.37,29.31,28526,24.8002771796429,24.9013652659729,23.8989084098664,24.6907650861186,33862.74411035,0.0,1.0
2015-12-02,29.44,29.51,29.29,29.44,73257,24.8002771796429,24.8592452300021,24.6739170717303,24.8002771796429,86962.1764457656,0.0,1.0
2015-12-03,29.32,29.81,29.13,29.5,100664,24.6991890933128,25.1119654458272,24.5391329566235,24.8508212228079,119496.574112188,0.0,1.0
2015-12-04,29.7,29.865,29.255,29.33,63191,25.0193013666913,25.1582974853952,24.6444330465507,24.707613100507,75012.9938679497,0.0,1.0
2015-12-07,29.18,29.91,29.04,29.56,82983,24.5812529925944,25.1962055177689,24.463316891876,24.9013652659729,98507.750631325,0.0,1.0
2015-12-08,29.29,29.77,28.96,29.27,96600,24.6739170717303,25.0782694170505,24.3959248343226,24.6570690573419,114672.266741212,0.0,1.0
2015-12-09,28.23,29.5,27.8842,29.3,119351,23.780972309148,24.8508212228079,23.4896701403735,24.6823410789244,141679.603600729,0.0,1.0
2015-12-10,28.09,28.69,27.48,28.21,60790,23.6630362084296,24.1684766400799,23.1491717695851,23.7641242947597,72162.8063685123,0.0,1.0
2015-12-11,27.59,28.13,27.385,27.67,76674,23.3092279062744,23.7654433129213,23.1360350204177,23.3768153739258,90755.2866403852,0.08,1.0
2015-12-14,27.76,27.86,27.43,27.52,121707,23.4528512750336,23.5373356095978,23.1740529709716,23.2500888720794,144058.659664833,0.0,1.0
2015-12-15,28.28,28.627,27.94,27.94,61030,23.8921698147677,24.1853304557056,23.6049230772492,23.6049230772492,72238.2443026672,0.0,1.0
2015-12-16,28.59,28.69,28.06,28.46,66642,24.1540712519168,24.238555586481,23.7063042787263,24.0442416169833,78880.8959006777,0.0,1.0
2015-12-17,28.65,29.3,27.65,28.6,82012,24.2047618526553,24.7539100273229,23.3599185070129,24.1625196853732,97073.6177576662,0.0,1.0
2015-12-18,28.41,28.83,27.4042,28.83,187003,24.0019994497012,24.356833654871,23.152256012654,24.356833654871,221346.36079521,0.0,1.0
2015-12-21,28.39,29.91,28.09,28.56,59206,23.9851025827883,25.2692644681648,23.7316495790956,24.1287259515475,70079.2641681751,0.0,1.0
2015-12-22,28.32,28.37,27.64,28.25,60142,23.9259635485933,23.9682057158755,23.3514700735565,23.8668245143984,71187.1618687699,0.0,1.0
2015-12-23,28.45,28.59,28.22,28.45,20028,24.0357931835269,24.1540712519168,23.8414792140291,24.0357931835269,23706.1700293924,0.0,1.0
2015-12-24,29.05,29.3,28.61,28.67,48433,24.5426991909123,24.7539100273229,24.1709681188296,24.2216587195682,57327.7877488299,0.0,1.0
2015-12-28,29.07,29.21,28.44,28.99,42542,24.5595960578252,24.6778741262151,24.0273447500704,24.4920085901738,50354.8974131422,0.0,1.0
2015-12-29,29.33,29.48,28.94,29.09,38420,24.7792553276922,24.9059818295386,24.4497664228916,24.576492924738,45475.8863855232,0.0,1.0
2015-12-30,29.03,29.39,28.89,29.22,40184,24.5258023239995,24.8299459284307,24.4075242556095,24.6863225596715,47563.847436644,0.0,1.0
2015-12-31,28.35,29.04,28.28,29.04,132376,23.9513088489626,24.5342507574559,23.8921698147677,24.5342507574559,156687.036339667,0.0,1.0
2016-01-04,28.03,28.2,27.61,28.03,121597,23.680958978357,23.8245823471163,23.3261247731872,23.680958978357,143928.458011985,0.0,1.0
2016-01-05,28.16,28.61,28.03,28.03,47249,23.7907886132906,24.1709681188296,23.680958978357,23.680958978357,55926.344503633,0.0,1.0
2016-01-06,28.44,28.62,27.87,27.87,47920,24.0273447500704,24.1794165522861,23.5457840430543,23.5457840430543,56720.574586004,0.0,1.0
2016-01-07,27.5,28.22,27.5,28.03,86115,23.2331920051666,23.8414792140291,23.2331920051666,23.680958978357,101930.139408884,0.0,1.0
2016-01-08,27.14,28.03,27.05,27.64,80147,22.9290484007353,23.680958978357,22.8530124996275,23.3514700735565,94866.1079162031,0.0,1.0
2016-01-11,27.42,27.6346,27.1,27.2,78191,23.1656045375152,23.34690791949,22.8952546669096,22.9797390014738,92550.8857982935,0.0,1.0
2016-01-12,27.09,27.55,26.84,27.5,63895,22.8868062334532,23.2754341724487,22.6755953970426,23.2331920051666,75629.4055336543,0.0,1.0
2016-01-13,26.41,27.29,26.23,27.12,95071,22.3123127584163,23.0557749025817,22.1602409562007,22.9121515338224,112530.921253464,0.0,1.0
2016-01-14,26.52,27.29,26.5,26.61,160465,22.405245526437,23.0557749025817,22.3883486595241,22.4812814275448,189934.620220015,0.0,1.0
2016-01-15,26.42,26.87,25.01,25.96,114959,22.3207611918728,22.7009406974118,21.1295320745169,21.9321332528772,136071.380088322,0.0,1.0
2016-01-19,26.12,27.43,26.0,26.62,76708,22.06730818818,23.1740529709716,21.9659269867029,22.4897298610012,90795.5307876292,0.0,1.0
2016-01-20,26.35,26.62,25.77,25.85,123942,22.2616221576778,22.4897298610012,21.7716130172052,21.8392004848566,146704.120520419,0.0,1.0
2016-01-21,25.78,26.65,25.7,26.335,150279,21.7800614506616,22.5150751613705,21.7124739830102,22.2489495074931,177877.947166321,0.0,1.0
2016-01-22,26.56,26.6,25.48,25.92,103397,22.4390392602627,22.4728329940884,21.5266084469689,21.8983395190515,122386.002722643,0.0,1.0
2016-01-25,25.98,26.69,25.87,26.56,93328,21.9490301197901,22.5488688951962,21.8560973517694,22.4390392602627,110467.816881523,0.0,1.0
2016-01-26,26.4,26.585,25.97,25.97,94969,22.3038643249599,22.4601603439037,21.9405816863337,21.9405816863337,112410.188811732,0.0,1.0
2016-01-27,26.36,26.68,26.2,26.3,96314,22.2700705911342,22.5404204617398,22.1348956558314,22.2193799903957,114002.199930642,0.0,1.0
2016-01-28,26.98,27.34,26.35,26.35,139865,22.7938734654325,23.0980170698638,22.2616221576778,22.2616221576778,165551.401595815,0.0,1.0
2016-01-29,28.39,28.46,26.88,27.34,127357,23.9851025827883,24.0442416169833,22.7093891308683,23.0980170698638,150746.290015645,0.0,1.0
2016-02-01,28.26,29.36,27.59,28.18,84684,23.8752729478548,24.8046006280615,23.3092279062744,23.8076854802034,100236.334270475,0.0,1.0
2016-02-02,27.71,28.2,27.53,27.98,54853,23.4106091077515,23.8245823471163,23.2585373055358,23.6387168110749,64926.8296695757,0.0,1.0
2016-02-03,27.64,28.23,27.08,27.83,49317,23.3514700735565,23.8499276474855,22.8783577999967,23.5119903092286,58374.1355771694,0.0,1.0
2016-02-04,27.2,28.34,26.86,27.61,25660,22.9797390014738,23.9428604155062,22.6924922639554,23.3261247731872,30372.4946551933,0.0,1.0
2016-02-05,26.59,28.08,26.59,27.08,77136,22.464384560632,23.7232011456392,22.464384560632,22.8783577999967,91302.1335823454,0.0,1.0
2016-02-08,26.31,28.25,25.92,26.5,160963,22.2278284238521,23.8668245143984,21.8983395190515,22.3883486595241,190524.078611998,0.0,1.0
2016-02-09,26.72,27.42,26.14,26.14,36649,22.5742141955655,23.1656045375152,22.0842050550929,22.0842050550929,43379.6397746756,0.0,1.0
2016-02-10,26.4,27.38,26.3,26.93,53134,22.3038643249599,23.1318108036895,22.2193799903957,22.7516312981504,62892.1329309836,0.0,1.0
2016-02-11,26.17,26.44,25.84,26.02,46896,22.1095503554621,22.3376580587856,21.8307520514001,21.9828238536158,55508.5155631312,0.0,1.0
2016-02-12,26.9,27.19,26.431,26.52,70498,22.7262859977811,22.9712905680174,22.3300544686748,22.405245526437,83445.0556586833,0.0,1.0
2016-02-16,27.25,27.57,26.94,27.14,51232,23.021981168756,23.2923310393615,22.7600797316068,22.9290484007353,60640.8279881082,0.0,1.0
2016-02-17,26.93,27.94,26.1701,27.52,39733,22.7516312981504,23.6049230772492,22.1096348397967,23.2500888720794,47030.0206599685,0.0,1.0
2016-02-18,27.19,27.69,26.77,27.2,116271,22.9712905680174,23.3937122408386,22.6164563628476,22.9797390014738,137624.330711379,0.0,1.0
2016-02-19,26.67,27.21,26.49,27.11,70125,22.5319720282834,22.9881874349303,22.3799002260677,22.903703100366,83003.5536903906,0.0,1.0
2016-02-22,26.96,27.18,26.72,26.76,97750,22.7769765985197,22.962842134561,22.5742141955655,22.6080079293912,115701.923325999,0.0,1.0
2016-02-23,27.02,27.55,26.65,27.09,75011,22.8276671992582,23.2754341724487,22.5150751613705,22.8868062334532,88786.8743796064,0.0,1.0
2016-02-24,27.25,27.28,26.4,26.87,35881,23.021981168756,23.0473264691252,22.3038643249599,22.7009406974118,42470.5955075209,0.0,1.0
2016-02-25,27.74,27.74,27.0168,27.22,63262,23.4359544081207,23.4359544081207,22.8249637005521,22.9966358683867,74880.1542040857,0.0,1.0
2016-02-26,27.88,28.0,27.75,27.93,45166,23.5542324765107,23.6556136779878,23.4444028415772,23.5964746437928,53460.798659254,0.0,1.0
2016-02-29,27.73,28.28,27.5388,28.0,105879,23.4275059746643,23.8921698147677,23.2659719269775,23.6556136779878,125323.825471442,0.0,1.0
2016-03-01,28.15,28.32,27.92,27.92,62997,23.7823401798341,23.9259635485933,23.5880262103364,23.5880262103364,74566.4865858617,0.0,1.0
2016-03-02,28.0,28.2,27.77,28.08,61698,23.6556136779878,23.8245823471163,23.46129970849,23.7232011456392,73028.9234308695,0.0,1.0
2016-03-03,28.15,28.25,27.74,27.91,57229,23.7823401798341,23.8668245143984,23.4359544081207,23.57957777688,67739.1853710856,0.0,1.0
2016-03-04,28.13,28.25,27.85,28.25,31570,23.7654433129213,23.8668245143984,23.5288871761414,23.8668245143984,37367.8743672818,0.0,1.0
2016-03-07,28.5,28.69,28.0,28.0,34424,24.078035350809,24.238555586481,23.6556136779878,23.6556136779878,40746.0154329841,0.0,1.0
2016-03-08,28.12,28.5,28.03,28.26,46847,23.7569948794649,24.078035350809,23.680958978357,23.8752729478548,55450.5166450443,0.0,1.0
2016-03-09,28.13,28.378,28.02,28.16,28731,23.7654433129213,23.9749644626406,23.6725105449006,23.7907886132906,34007.4880724223,0.0,1.0
2016-03-10,27.98,28.19,27.91,28.13,24621,23.6387168110749,23.8161339136598,23.57957777688,23.7654433129213,29142.6808614775,0.0,1.0
2016-03-11,28.28,28.33,27.79,28.07,34724,23.9682057158755,24.0105823172119,23.5529150227786,23.7902239902625,40970.7231171489,0.09,1.0
2016-03-14,28.06,28.31,27.8986,28.31,26516,23.7817486699952,23.9936316766773,23.6449570008813,23.9936316766773,31286.1333421934,0.0,1.0
2016-03-15,27.63,28.028,27.56,28.02,26513,23.4173098985021,23.7546276451399,23.3579826566311,23.7478473889261,31282.5936529481,0.0,1.0
2016-03-16,27.38,27.89,27.19,27.82,28198,23.20542689182,23.6376682254514,23.0443958067417,23.5783409835805,33270.7191123536,0.0,1.0
2016-03-17,27.71,27.85,26.92,27.3,26648,23.4851124606404,23.6037669443823,22.815562159525,23.1376243296818,31441.8796689835,0.0,1.0
2016-03-18,27.58,28.42,27.52,27.85,95585,23.3749332971657,24.0868601996174,23.324081375562,23.6037669443823,112780.398835177,0.0,1.0
2016-03-21,27.92,28.05,27.36,27.58,37802,23.6630941862533,23.773273349728,23.1884762512855,23.3749332971657,44602.4442827573,0.0,1.0
2016-03-22,27.56,27.98,27.44,27.89,27104,23.3579826566311,23.713946107857,23.2562788134237,23.6376682254514,31979.9124342589,0.0,1.0
2016-03-23,27.23,27.57,27.115,27.57,30723,23.0782970878108,23.3664579768984,22.980830904737,23.3664579768984,36249.9575604241,0.0,1.0
2016-03-24,26.88,27.07,26.76,27.07,22227,22.7816608784559,22.9426919635343,22.6799570352485,22.9426919635343,26225.5576179262,0.0,1.0
2016-03-28,26.92,27.15,26.59,26.8,27410,22.815562159525,23.0104945256725,22.5358765907047,22.7138583163176,32340.9607372726,0.0,1.0
2016-03-29,27.18,27.28,26.55,26.79,36482,23.0359204864744,23.1206736891472,22.5019753096356,22.7053829960503,43044.981014855,0.0,1.0
2016-03-30,27.31,27.45,26.98,27.1,29059,23.146099649949,23.264754133691,22.8664140811287,22.9681179243361,34286.6099257353,0.0,1.0
2016-03-31,27.04,27.58,26.86,27.36,55702,22.9172660027324,23.3749332971657,22.7647102379213,23.1884762512855,65722.5901126434,0.0,1.0
2016-04-01,27.47,27.69,26.77,26.95,42931,23.2817047742256,23.4681618201058,22.6884323555158,22.8409881203269,50654.1329956894,0.0,1.0
2016-04-04,26.95,27.55,26.83,27.4,34151,22.8409881203269,23.3495073363638,22.7392842771195,23.2223775323546,40294.6424713095,0.0,1.0
2016-04-05,26.37,26.65,26.32,26.64,53827,22.3494195448245,22.5867285123084,22.3070429434881,22.5782531920411,63510.2843343731,0.0,1.0
2016-04-06,26.0,26.265,25.93,26.265,63241,22.035832694935,22.260428682018,21.976505453064,22.260428682018,74617.8291859122,0.0,1.0
2016-04-07,25.19,25.93,25.075,25.9,80358,21.3493317532851,21.976505453064,21.2518655702114,21.9510794922622,94814.1161227928,0.0,1.0
2016-04-08,25.5,27.6788,25.29,27.6788,30418,21.6120666815709,23.4586694614064,21.4340849559579,23.4586694614064,35890.0891538254,0.0,1.0
2016-04-11,25.3,25.97,25.07,25.5,40039,21.4425602762252,22.0104067341332,21.2476279100777,21.6120666815709,47241.8725632855,0.0,1.0
2016-04-12,25.68,25.85,25.35,25.35,39432,21.764622446382,21.9087028909258,21.4849368775616,21.4849368775616,46525.6754393334,0.0,1.0
2016-04-13,26.46,26.55,25.6,25.6,34022,22.42569742723,22.5019753096356,21.6968198842437,21.6968198842437,40142.4358337646,0.0,1.0
2016-04-14,26.29,26.83,25.04,25.04,40523,22.2816169826862,22.7392842771195,21.2222019492759,21.2222019492759,47812.942428183,0.0,1.0
2016-04-15,26.57,26.6,26.16,26.16,36243,22.5189259501701,22.544351910972,22.1714378192115,22.1714378192115,42762.9857716516,0.0,1.0
2016-04-18,26.7,26.87,26.51,26.51,35782,22.6291051136448,22.7731855581886,22.4680740285664,22.4680740285664,42219.0535243009,0.0,1.0
2016-04-19,26.91,27.09,26.42,26.91,20159,22.8070868392577,22.9596426040688,22.3917961461609,22.8070868392577,23785.5318315461,0.0,1.0
2016-04-20,26.88,27.13,26.75,26.95,22345,22.7816608784559,22.993543885138,22.6714817149812,22.8409881203269,26364.7853949053,0.0,1.0
2016-04-21,26.43,26.86,26.3924,26.515,29492,22.4002714664282,22.7647102379213,22.3684042622232,22.4723116887001,34797.5050734637,0.0,1.0
2016-04-22,26.8,26.83,26.35,26.35,25151,22.7138583163176,22.7392842771195,22.3324689042899,22.3324689042899,29675.5747356127,0.0,1.0
2016-04-25,26.76,26.78,26.16,26.5,25926,22.6799570352485,22.6969076757831,22.1714378192115,22.4595987082991,30589.9944572976,0.0,1.0
2016-04-26,27.08,27.23,26.67,26.85,46102,22.9511672838015,23.0782970878108,22.603679152843,22.756234917654,54395.5845279001,0.0,1.0
2016-04-27,27.23,27.28,26.6,26.855,39127,23.0782970878108,23.1206736891472,22.544351910972,22.7604725777877,46165.8070327348,0.0,1.0
2016-04-28,26.9,27.8,26.82,27.4,48833,22.7986115189905,23.5613903430459,22.7308089568522,23.2223775323546,57617.8816374764,0.0,1.0
2016-04-29,27.37,27.43,26.79,26.98,90711,23.1969515715527,23.2478034931564,22.7053829960503,22.8664140811287,107029.58370809,0.0,1.0
2016-05-02,27.58,28.195,26.11,27.37,63024,23.3749332971657,23.8961654936036,22.1290612178751,23.1969515715527,74361.7916638403,0.0,1.0
2016-05-03,27.25,28.01,26.97,27.33,35288,23.0952477283453,23.7393720686588,22.8579387608614,23.1630502904836,41636.1846952527,0.0,1.0
2016-05-04,27.1,27.25,26.8,26.99,30162,22.9681179243361,23.0952477283453,22.7138583163176,22.874889401396,35588.0356715657,0.0,1.0
2016-05-05,27.04,27.8,26.98,27.06,27571,22.9172660027324,23.5613903430459,22.8664140811287,22.934216643267,32530.9240601,0.0,1.0
2016-05-06,26.61,27.69,26.49,26.85,60851,22.5528272312393,23.4681618201058,22.4511233880319,22.756234917654,71797.876753877,0.0,1.0
2016-05-09,26.58,26.72,26.45,26.69,61569,22.5274012704374,22.6460557541794,22.4172221069627,22.6206297933775,72645.0423799027,0.0,1.0
2016-05-10,26.62,26.64,26.39,26.6,75344,22.5613025515065,22.5782531920411,22.366370185359,22.544351910972,88898.1154975946,0.0,1.0
2016-05-11,27.09,27.19,26.22,26.5,35746,22.9596426040688,23.0443958067417,22.2222897408152,22.4595987082991,42176.5772533581,0.0,1.0
2016-05-12,27.31,27.36,26.81,26.9,36367,23.146099649949,23.1884762512855,22.7223336365849,22.7986115189905,42909.2929271212,0.0,1.0
2016-05-13,27.47,27.79,26.51,27.29,93370,23.2817047742256,23.5529150227786,22.4680740285664,23.1291490094145,110166.92827578,0.0,1.0
2016-05-16,27.65,28.09,27.432,27.55,82922,23.4342605390367,23.8071746307971,23.2494985572099,23.3495073363638,97839.3705310511,0.0,1.0
2016-05-17,26.58,27.56,26.44,27.52,51685,22.5274012704374,23.3579826566311,22.4087467866954,23.324081375562,60982.9462132773,0.0,1.0
2016-05-18,27.59,27.92,26.48,26.48,41734,23.383408617433,23.6630941862533,22.4426480677646,22.4426480677646,49241.7969868417,0.0,1.0
2016-05-19,27.0,27.58,26.76,27.39,24237,22.8833647216633,23.3749332971657,22.6799570352485,23.2139022120873,28597.1494122318,0.0,1.0
2016-05-20,27.49,27.57,27.16,27.16,35020,23.2986554147601,23.3664579768984,23.0189698459398,23.0189698459398,41319.9724560119,0.0,1.0
2016-05-23,27.43,27.6558,27.02,27.48,30307,23.2478034931564,23.4391762247917,22.9003153621978,23.2901800944929,35759.1206517519,0.0,1.0
2016-05-24,27.87,27.96,27.28,27.49,72940,23.6207175849169,23.6969954673224,23.1206736891472,23.2986554147601,86061.6445157482,0.0,1.0
2016-05-25,28.25,28.47,27.73,27.95,54415,23.9427797550736,24.1292368009538,23.5020631011749,23.6885201470551,64204.0634264388,0.0,1.0
2016-05-26,28.46,28.69,27.93,28.2792,45325,24.1207614806866,24.3156938468341,23.6715695065206,23.9675276902541,53478.8050133847,0.0,1.0
2016-05-27,28.88,28.88,28.32,28.4,25554,24.4767249319124,24.4767249319124,24.0021069969446,24.0699095590829,30151.0729908889,0.0,1.0
2016-05-31,28.6,28.951,28.4599,28.88,41404,24.2394159644285,24.5368997058101,24.1206767274839,24.4767249319124,48852.4311698662,0.0,1.0
2016-06-01,28.98,29.0,28.6,28.6,40914,24.5614781345853,24.5784287751198,24.2394159644285,24.2394159644285,48274.2819264782,0.0,1.0
2016-06-02,28.95,28.98,28.62,28.86,39737,24.5360521737834,24.5614781345853,24.2563666049631,24.4597742913779,46885.5438459321,0.0,1.0
2016-06-03,28.75,28.95,28.27,28.86,41363,24.3665457684378,24.5360521737834,23.9597303956082,24.4597742913779,48804.0554168479,0.0,1.0
2016-06-06,28.77,29.06,28.63,28.67,35967,24.3834964089723,24.6292806967235,24.2648419252304,24.2987432062995,42437.3343610902,0.0,1.0
2016-06-07,28.53,28.855,28.32,28.79,21345,24.1800887225575,24.4555366312442,24.0021069969446,24.4004470495069,25184.8889798279,0.0,1.0
2016-06-08,28.46,28.66,28.42,28.56,49389,24.1207614806866,24.2902678860322,24.0868601996174,24.2055146833594,58273.9040442594,0.0,1.0
2016-06-09,28.07,28.4,27.68,28.4,47933,23.7902239902625,24.0699095590829,23.4596864998385,24.0699095590829,56555.9748639069,0.0,1.0
2016-06-10,27.56,27.95,26.64,27.95,117029,23.3579826566311,23.6885201470551,22.5782531920411,23.6885201470551,138082.097560097,0.0,1.0
2016-06-13,27.24,27.66,27.16,27.4,31511,23.1715256107509,23.5287958294189,23.1034741405284,23.3076285511958,37043.7257528588,0.1,1.0
2016-06-14,27.28,27.42,26.64,26.64,25456,23.2055513458621,23.3246414187515,22.6611395840824,22.6611395840824,29925.5841694892,0.0,1.0
2016-06-15,27.28,27.57,27.04,27.235,39791,23.2055513458621,23.4522379254186,23.0013969351947,23.167272393862,46777.5345572024,0.0,1.0
2016-06-16,27.38,27.43,27.0001,27.13,47097,23.2906156836402,23.3331478525293,22.9674562644213,23.077954839195,55366.3276881848,0.0,1.0
2016-06-17,27.43,27.617,27.14,27.44,122655,23.3331478525293,23.4922181641743,23.0864612729728,23.3416542863071,144190.85977014,0.0,1.0
2016-06-20,27.98,28.24,27.44,27.49,63327,23.8010017103087,24.0221689885318,23.3416542863071,23.3841864551961,74446.0036416265,0.0,1.0
2016-06-21,27.66,28.01,27.57,28.01,32841,23.5287958294189,23.8265210116422,23.4522379254186,23.8265210116422,38607.2481815758,0.0,1.0
2016-06-22,27.3,27.94,27.29,27.63,27980,23.2225642134177,23.7669759751975,23.2140577796399,23.5032765280854,32892.7500417312,0.0,1.0
2016-06-23,27.76,28.03,27.31,27.62,49259,23.6138601671969,23.8435338791978,23.2310706471956,23.4947700943076,57907.9333204302,0.0,1.0
2016-06-24,26.54,27.33,26.49,26.66,99688,22.5760752463043,23.2480835147512,22.5335430774152,22.678152451638,117191.296145822,0.0,1.0
2016-06-27,26.34,26.48,25.76,26.05,56705,22.4059465707481,22.5250366436374,21.9125734116352,22.1592599911917,66661.3077596985,0.0,1.0
2016-06-28,26.66,26.81,26.36,26.36,50304,22.678152451638,22.8057489583051,22.4229594383037,22.4229594383037,59136.4152287077,0.0,1.0
2016-06-29,27.29,27.35,26.69,26.93,35613,23.2140577796399,23.2650963823068,22.7036717529714,22.9078261636388,41865.9580856387,0.0,1.0
2016-06-30,27.89,27.9908,27.4,27.46,51828,23.7244438063085,23.8101886587888,23.3076285511958,23.3586671538627,60928.0003274781,0.0,1.0
2016-07-01,27.45,27.76,27.38,27.4515,23654,23.3501607200849,23.6138601671969,23.2906156836402,23.3514366851515,27807.1876156936,0.0,1.0
2016-07-05,27.15,27.37,27.03,27.37,16879,23.0949677067506,23.2821092498624,22.9928905014169,23.2821092498624,19842.6278754246,0.0,1.0
2016-07-06,26.9,27.02,26.77,26.96,60505,22.8823068623054,22.9843840676391,22.7717232231939,22.9333454649723,71128.51469889,0.0,1.0
2016-07-07,26.71,26.975,26.46,26.85,66705,22.720684620527,22.946105115639,22.5080237760818,22.8397746934164,78417.1154944131,0.0,1.0
2016-07-08,26.95,27.18,26.91,26.94,68160,22.9248390311944,23.120487008084,22.8908132960832,22.9163325974166,80127.585519814,0.0,1.0
2016-07-11,27.3,27.52,26.3702,27.0,119842,23.2225642134177,23.4097057565295,22.4316360007571,22.9673712000835,140883.951054366,0.0,1.0
2016-07-12,27.75,27.825,27.29,27.3,144428,23.6053537334191,23.6691519867527,23.2140577796399,23.2225642134177,169786.779950935,0.0,1.0
2016-07-13,27.55,27.7,27.43,27.7,149383,23.435225057863,23.5628215645301,23.3331478525293,23.5628215645301,175611.782683485,0.0,1.0
2016-07-14,27.85,28.1,27.76,27.77,67662,23.6904180711972,23.9030789156424,23.6138601671969,23.6223666009748,79542.1462946252,0.0,1.0
2016-07-15,27.74,27.9,27.49,27.75,60137,23.5968472996413,23.7329502400863,23.3841864551961,23.6053537334191,70695.9009742525,0.0,1.0
2016-07-18,27.72,27.88,27.67,27.8,60814,23.5798344320857,23.7159373725307,23.5373022631967,23.6478859023082,71491.7691578927,0.0,1.0
2016-07-19,27.41,27.75,27.35,27.67,104869,23.3161349849736,23.6053537334191,23.2650963823068,23.5373022631967,123281.980133177,0.0,1.0
2016-07-20,27.27,27.41,27.12,27.41,57701,23.1970449120843,23.3161349849736,23.0694484054172,23.3161349849736,67832.1862100761,0.0,1.0
2016-07-21,26.94,27.31,26.9,27.31,76428,22.9163325974166,23.2310706471956,22.8823068623054,23.2310706471956,89847.287354876,0.0,1.0
2016-07-22,27.55,27.69,26.84,26.88,105027,23.435225057863,23.5543151307523,22.8312682596385,22.8652939947498,123467.721895386,0.0,1.0
2016-07-25,27.25,27.58,27.22,27.37,50787,23.1800320445287,23.4607443591964,23.1545127431953,23.2821092498624,59704.2207422944,0.0,1.0
2016-07-26,27.62,27.655,27.26,27.27,54032,23.4947700943076,23.52454261253,23.1885384783065,23.1970449120843,63518.9803522093,0.0,1.0
2016-07-27,27.64,27.88,27.57,27.57,44487,23.5117829618632,23.7159373725307,23.4522379254186,23.4522379254186,52298.0618694244,0.0,1.0
2016-07-28,28.26,28.39,27.565,27.59,83707,24.0391818560874,24.1497654951989,23.4479847085297,23.4692507929742,98404.3398049744,0.0,1.0
2016-07-29,28.76,29.01,28.07,28.07,108926,24.4645035449778,24.677164389423,23.877559614309,23.877559614309,128051.311331151,0.0,1.0
2016-08-01,28.78,28.93,28.56,28.83,76672,24.4815164125334,24.6091129192006,24.2943748694216,24.5240485814225,90134.129063603,0.0,1.0
2016-08-02,28.73,28.84,28.59,28.76,90600,24.4389842436444,24.5325550152003,24.3198941707551,24.4645035449778,106507.618076513,0.0,1.0
2016-08-03,29.48,29.5,28.75,28.75,95558,25.07696677698,25.0939796445357,24.4559971112,24.4559971112,112336.147551385,0.0,1.0
2016-08-04,29.74,29.88,29.53,29.63,143938,25.2981340552031,25.4172241280924,25.1194989458691,25.2045632836472,169210.745371933,0.0,1.0
2016-08-05,30.62,30.66,29.78,29.78,99555,26.0467002276502,26.0807259627615,25.3321597903143,25.3321597903143,117034.94390295,0.0,1.0
2016-08-08,30.0,30.72,29.84,30.7,49593,25.5193013334261,26.1317645654283,25.3831983929812,26.1147516978727,58300.5772987695,0.0,1.0
2016-08-09,30.53,30.53,30.0,30.0,99978,25.97014232365,25.97014232365,25.5193013334261,25.5193013334261,117532.214570128,0.0,1.0
2016-08-10,30.07,30.54,29.931,30.54,94132,25.5788463698708,25.9786487574278,25.4606069403592,25.9786487574278,110659.769368414,0.0,1.0
2016-08-11,29.95,30.15,29.83,30.08,143145,25.4767691645371,25.6468978400932,25.3746919592033,25.5873528036486,168278.50981857,0.0,1.0
2016-08-12,29.64,30.3,29.29,29.76,56366,25.213069717425,25.7744943467604,24.9153445352017,25.3151469227587,66262.7858774916,0.0,1.0
2016-08-15,30.0,30.09,29.44,29.58,84547,25.5193013334261,25.5958592374264,25.0429410418688,25.1620311147581,99391.8276546905,0.0,1.0
2016-08-16,29.83,30.13,29.26,29.78,29914,25.3746919592033,25.6298849725376,24.8898252338683,25.3321597903143,35166.323257625,0.0,1.0
2016-08-17,30.0,30.01,29.6757,29.81,43143,25.5193013334261,25.5278077672039,25.2434376860118,25.3576790916477,50718.0813098787,0.0,1.0
2016-08-18,30.01,30.09,29.812,29.812,69813,25.5278077672039,25.5958592374264,25.3593803784033,25.3593803784033,82070.8205383622,0.0,1.0
2016-08-19,29.89,30.05,29.8,30.0,48774,25.4257305618702,25.5618335023151,25.3491726578699,25.5193013334261,57337.7766452964,0.0,1.0
2016-08-22,29.93,29.93,29.65,29.73,37332,25.4597562969814,25.4597562969814,25.2215761512028,25.2896276214253,43886.7814352361,0.0,1.0
2016-08-23,29.9,30.06,29.86,29.86,62233,25.434236995648,25.5703399360929,25.4002112605368,25.4002112605368,73159.9182754486,0.0,1.0
2016-08-24,29.99,30.015,29.88,29.89,36343,25.5107948996483,25.5320609840928,25.4172241280924,25.4257305618702,42724.1320502728,0.0,1.0
2016-08-25,30.5,30.51,29.98,29.99,80205,25.9446230223165,25.9531294560943,25.5022884658705,25.5107948996483,94287.4559362776,0.0,1.0
2016-08-26,30.47,30.61,30.12,30.5,60572,25.9191037209831,26.0381937938724,25.6213785387598,25.9446230223165,71207.2786107126,0.0,1.0
2016-08-29,30.4,30.63,30.31,30.41,40174,25.8595586845384,26.055206661428,25.7830007805382,25.8680651183163,47227.781993442,0.0,1.0
2016-08-30,30.75,30.91,30.16,30.51,94969,26.1572838667617,26.2933868072067,25.655404273871,25.9531294560943,111643.73047581,0.0,1.0
2016-08-31,30.8,31.07,30.58,30.84,90003,26.1998160356508,26.4294897476516,26.012674492539,26.233841770762,105805.796354751,0.0,1.0
2016-09-01,31.06,31.08,30.31,30.85,51223,26.4209833138738,26.4379961814294,25.7830007805382,26.2423482045398,60216.773959528,0.0,1.0
2016-09-02,31.23,31.25,30.94,31.04,48963,26.5655926880966,26.5826055556522,26.3189061085401,26.4039704463182,57559.9614114824,0.0,1.0
2016-09-06,31.01,31.35,30.8644,31.35,83621,26.3784511449848,26.6676698934303,26.2545974691799,26.6676698934303,98303.2398584559,0.0,1.0
2016-09-07,31.67,31.72,30.89,31.0,140078,26.9398757743202,26.9824079432092,26.2763739396511,26.369944711207,164673.003586333,0.0,1.0
2016-09-08,31.75,31.78,31.46,31.555,50929,27.0079272445426,27.033446545876,26.7612406649862,26.8420517858753,59871.1532121274,0.0,1.0
2016-09-09,31.24,31.82,31.22,31.49,55024,26.5740991218744,27.0674722809873,26.5570862543188,26.7867599663196,64685.1564794929,0.0,1.0
2016-09-12,31.47,31.47,30.94,31.17,59380,26.769747098764,26.769747098764,26.3189061085401,26.5145540854297,69805.9863287345,0.0,1.0
2016-09-13,31.21,31.3699,30.9,31.1,74973,26.6421505920968,26.7786478647555,26.377521733284,26.5482500292923,87827.2691204634,0.11,1.0
2016-09-14,30.85,31.3,30.81,31.2,32397,26.3348396592819,26.7189783253006,26.3006940000802,26.6336141772964,37951.5297199745,0.0,1.0
2016-09-15,30.76,31.08,30.65,30.77,22304,26.2580119260781,26.5311771996914,26.1641113632736,26.2665483408786,26128.0649095383,0.0,1.0
2016-09-16,30.73,30.9,30.5001,30.86,93278,26.2324026816769,26.377521733284,26.0361505054153,26.3433760740823,109270.697571373,0.0,1.0
2016-09-19,30.81,30.98,30.59,30.72,41954,26.3006940000802,26.4458130516873,26.1128928744711,26.2238662668765,49147.0962703896,0.0,1.0
2016-09-20,31.23,31.3,30.79,30.79,36166,26.6592234216977,26.7189783253006,26.2836211704794,26.2836211704794,42366.7322237428,0.0,1.0
2016-09-21,31.35,31.53,31.06,31.32,37931,26.7616603993027,26.9153158657101,26.5141043700906,26.7360511549014,44434.3449642977,0.0,1.0
2016-09-22,31.82,31.82,31.35,31.5,67263,27.1628718949222,27.1628718949222,26.7616603993027,26.8897066213089,78795.3743727705,0.0,1.0
2016-09-23,31.65,31.83,31.49,31.83,54784,27.0177528433151,27.1714083097226,26.8811702065085,27.1714083097226,64176.8251436579,0.0,1.0
2016-09-26,31.2,31.39,31.19,31.35,43036,26.6336141772964,26.7958060585043,26.625077762496,26.7616603993027,50414.6073102085,0.0,1.0
2016-09-27,31.26,31.55,30.69,31.12,77864,26.6848326660989,26.932388695311,26.1982570224752,26.5653228588931,91213.9367878538,0.0,1.0
2016-09-28,31.9,31.95,31.35,31.37,54182,27.2311632133255,27.2738452873276,26.7616603993027,26.7787332289035,63471.6110531117,0.0,1.0
2016-09-29,31.17,31.96,31.14,31.81,45244,26.6080049328952,27.282381702128,26.5823956884939,27.1543354801218,53001.1732768629,0.0,1.0
2016-09-30,31.25,31.54,31.15,31.32,145301,26.6762962512985,26.9238522805106,26.5909321032943,26.7360511549014,170213.143804736,0.0,1.0
2016-10-03,31.0,31.38,30.93,31.07,42902,26.4628858812881,26.7872696437039,26.4031309776852,26.522640784891,50257.6327452032,0.0,1.0
2016-10-04,30.99,31.44,30.94,30.96,65231,26.4543494664877,26.8384881325064,26.4116673924856,26.4287402220865,76414.9839541827,0.0,1.0
2016-10-05,31.7,31.96,31.17,31.19,155398,27.0604349173172,27.282381702128,26.6080049328952,26.625077762496,182041.294423082,0.0,1.0
2016-10-06,32.07,32.1,31.48,31.73,140642,27.3762822649326,27.4018915093338,26.8726337917081,27.0860441617185,164755.349040857,0.0,1.0
2016-10-07,31.56,32.15,31.35,32.01,81815,26.9409251101114,27.4445735833359,26.7616603993027,27.3250637761301,95842.3435515546,0.0,1.0
2016-10-10,31.62,31.9,31.59,31.65,49017,26.9921435989139,27.2311632133255,26.9665343545126,27.0177528433151,57421.0615885418,0.0,1.0
2016-10-11,32.33,32.35,31.6,31.82,87358,27.5982290497434,27.6153018793442,26.975070769313,27.1628718949222,102335.701863677,0.0,1.0
2016-10-12,32.75,33.37,32.27,32.49,258407,27.9567584713608,28.4860161889866,27.5470105609409,27.73481168655,302711.391188983,0.0,1.0
2016-10-13,32.27,32.78,32.08,32.78,113376,27.5470105609409,27.9823677157621,27.384818679733,27.9823677157621,132814.539418212,0.0,1.0
2016-10-14,32.8,32.92,32.42,32.61,103250,27.9994405453629,28.1018775229679,27.6750567829471,27.837248664155,120952.416692514,0.0,1.0
2016-10-17,32.5,32.9,32.25,32.9,81143,27.7433481013504,28.0848046933671,27.5299377313401,28.0848046933671,95055.127822573,0.0,1.0
2016-10-18,32.45,32.7,32.2,32.65,93881,27.7006660273484,27.9140763973588,27.487255657338,27.8713943233567,109977.083113897,0.0,1.0
2016-10-19,32.6,33.1,32.2,32.4,153231,27.8287122493546,28.2555329893754,27.487255657338,27.6579839533463,179502.757987512,0.0,1.0
2016-10-20,32.4,32.85,32.3,32.75,121824,27.6579839533463,28.042122619365,27.5726198053421,27.9567584713608,142710.965725412,0.0,1.0
2016-10-21,32.35,32.7,32.05,32.25,136073,27.6153018793442,27.9140763973588,27.3592094353317,27.5299377313401,159402.984954968,0.0,1.0
2016-10-24,33.05,33.35,32.65,32.7,153731,28.2128509153733,28.4689433593858,27.8713943233567,27.9140763973588,180088.483976337,0.0,1.0
2016-10-25,32.25,32.6,31.65,32.45,141867,27.5299377313401,27.8287122493546,27.0177528433151,27.7006660273484,166190.37771348,0.0,1.0
2016-10-26,33.2,33.5,32.3,32.3,127482,28.3408971373795,28.596989581392,27.5726198053421,27.5726198053421,149339.041014964,0.0,1.0
2016-10-27,33.55,33.6,33.25,33.35,57364,28.6396716553941,28.6823537293962,28.3835792113816,28.4689433593858,67199.1712459986,0.0,1.0
2016-10-28,32.65,33.65,32.475,33.65,91353,27.8713943233567,28.7250358033982,27.7220070643494,28.7250358033982,107015.652514394,0.0,1.0
2016-10-31,33.1,33.2,32.55,32.65,87269,28.2555329893754,28.3408971373795,27.7860301753525,27.8713943233567,102231.442637666,0.0,1.0
2016-11-01,32.95,33.35,32.9,33.1,70820,28.1274867673691,28.4689433593858,28.0848046933671,28.2555329893754,82962.2290572769,0.0,1.0
2016-11-02,32.75,32.95,32.25,32.95,78008,27.9567584713608,28.1274867673691,27.5299377313401,28.1274867673691,91382.6258726356,0.0,1.0
2016-11-03,32.65,32.9,32.35,32.7,82490,27.8713943233567,28.0848046933671,27.6153018793442,27.9140763973588,96633.0736364693,0.0,1.0
2016-11-04,32.25,32.95,32.25,32.65,66090,27.5299377313401,28.1274867673691,27.5299377313401,27.8713943233567,77421.2612029852,0.0,1.0
2016-11-07,33.3,33.45,32.45,32.6,79384,28.4262612853837,28.5543075073899,27.7006660273484,27.8287122493546,92994.5437938839,0.0,1.0
2016-11-08,33.25,33.4,32.9,33.3,59982,28.3835792113816,28.5116254333878,28.0848046933671,28.4262612853837,70266.0325234902,0.0,1.0
2016-11-09,34.85,35.0,33.4,33.4,108614,29.7494055794481,29.8774518014543,28.5116254333878,28.5116254333878,127236.085100636,0.0,1.0
2016-11-10,35.65,36.15,34.35,35.05,148740,30.4323187634813,30.8591395035021,29.3225848394273,29.9201338754564,174241.767155879,0.0,1.0
2016-11-11,37.2,37.45,35.6,35.6,119073,31.7554630575457,31.9688734275561,30.3896366894793,30.3896366894793,139488.301334893,0.0,1.0
2016-11-14,37.35,38.55,36.85,37.8,115951,31.883509279552,32.9078790556018,31.4566885395312,32.2676479455707,135831.028260665,0.0,1.0
2016-11-15,37.15,37.35,36.75,36.9,99686,31.7127809835437,31.883509279552,31.371324391527,31.4993706135333,116777.361844164,0.0,1.0
2016-11-16,37.35,37.8,36.4,36.75,209972,31.883509279552,32.2676479455707,31.0725498735125,31.371324391527,245972.114651433,0.0,1.0
2016-11-17,37.5,38.0,37.2,37.35,112766,32.0115555015582,32.438376241579,31.7554630575457,31.883509279552,132099.953711845,0.0,1.0
2016-11-18,39.05,39.15,37.4892,37.65,214170,33.3346997956226,33.4200639436268,32.0023361735738,32.1396017235644,250889.870053614,0.0,1.0
2016-11-21,37.9,39.1,37.5,39.05,133070,32.3530120935748,33.3773818696247,32.0115555015582,33.3346997956226,155885.114666081,0.0,1.0
2016-11-22,38.85,38.95,37.55,37.9,136309,33.1639714996143,33.2493356476185,32.0542375755603,32.3530120935748,159679.447621694,0.0,1.0
2016-11-23,39.2,39.3,38.8,39.0,66153,33.4627460176288,33.548110165633,33.1212894256122,33.2920177216205,77495.0626775775,0.0,1.0
2016-11-25,39.2,39.45,39.0,39.2,27672,33.4627460176288,33.6761563876392,33.2920177216205,33.4627460176288,32416.4191255714,0.0,1.0
2016-11-28,38.75,39.25,38.5,39.25,170257,33.0786073516101,33.5054280916309,32.8651969815998,33.5054280916309,199447.899359006,0.0,1.0
2016-11-29,38.6,39.1,38.45,38.85,133085,32.9505611296039,33.3773818696247,32.8225149075977,33.1639714996143,155902.686445745,0.0,1.0
2016-11-30,38.4,39.2,38.225,38.95,72079,32.7798328335956,33.4627460176288,32.6304455745883,33.2493356476185,84437.08709714,0.0,1.0
2016-12-01,38.8,39.0,37.4,38.4,122737,33.1212894256122,33.2920177216205,31.926191353554,32.7798328335956,143780.501381008,0.0,1.0
2016-12-02,38.8,38.85,38.35,38.8,77145,33.1212894256122,33.1639714996143,32.7371507595935,33.1212894256122,90371.6628159223,0.0,1.0
2016-12-05,39.35,39.4,38.85,39.05,87789,33.5907922396351,33.6334743136372,33.1639714996143,33.3346997956226,102840.597666044,0.0,1.0
2016-12-06,39.45,39.85,38.95,39.2,91513,33.6761563876392,34.0176129796559,33.2493356476185,33.4627460176288,107203.084830819,0.0,1.0
2016-12-07,39.95,40.0,39.25,39.5,74799,34.10297712766,34.1456592016621,33.5054280916309,33.7188384616413,87623.436476352,0.0,1.0
2016-12-08,41.15,41.15,39.95,40.0,125477,35.1273469037099,35.1273469037099,34.10297712766,34.1456592016621,146990.279799773,0.0,1.0
2016-12-09,41.2,41.8,40.9,41.3,108676,35.170028977712,35.6822138657369,34.9139365336995,35.2553931257161,127308.71512325,0.0,1.0
2016-12-12,40.8,41.5,40.75,41.2,62656,34.8285723856953,35.4261214217244,34.7858903116933,35.170028977712,73398.4951117303,0.0,1.0
2016-12-13,40.25,41.05,40.1,40.3,129980,34.452970134477,35.1377496651002,34.3245739724852,34.495768855141,151850.333355285,0.11,1.0
2016-12-14,39.95,40.4,39.15,39.8,124850,34.1961778104934,34.5813662964689,33.5113982798702,34.0677816485015,145857.163559065,0.0,1.0
2016-12-15,40.9,41.15,39.85,40.15,101571,35.0093535031084,35.2233471064281,34.1105803691655,34.3673726931492,118661.257187487,0.0,1.0
2016-12-16,40.45,41.05,39.95,40.85,216051,34.6241650171328,35.1377496651002,34.1961778104934,34.9665547824444,252403.572639965,0.0,1.0
2016-12-19,41.6,41.65,40.3,40.3,75925,35.6085355924036,35.6513343130676,34.495768855141,34.495768855141,88700.081243268,0.0,1.0
2016-12-20,42.1,42.35,41.6485,41.7,80567,36.0365227990431,36.2505164023628,35.6500503514476,35.6941330337315,94123.1405403539,0.0,1.0
2016-12-21,41.9,42.15,41.75,42.1,52143,35.8653279163873,36.079321519707,35.7369317543954,36.0365227990431,60916.5404842637,0.0,1.0
2016-12-22,42.25,42.45,41.55,41.8,64410,36.1649189610349,36.3361138436907,35.5657368717397,35.7797304750594,75247.5763303114,0.0,1.0
2016-12-23,42.55,42.75,42.0,42.15,96940,36.4217112850186,36.5929061676744,35.9509253577152,36.079321519707,113251.048741816,0.0,1.0
2016-12-27,42.75,42.95,42.1,42.7,75107,36.5929061676744,36.7641010503302,36.0365227990431,36.5501074470104,87744.4452016875,0.0,1.0
2016-12-28,43.0,43.65,42.45,42.85,129059,36.8068997709941,37.3632831396254,36.3361138436907,36.6785036090023,150774.366614092,0.0,1.0
2016-12-29,43.25,43.3,42.65,43.0,101689,37.0208933743138,37.0636920949778,36.5073087263465,36.8068997709941,118799.111775393,0.0,1.0
2016-12-30,43.0,43.4,42.85,43.35,105660,36.8068997709941,37.1492895363057,36.6785036090023,37.1064908156417,123438.26913617,0.0,1.0
2017-01-03,42.65,43.5,42.35,43.4,77320,36.5073087263465,37.2348869776336,36.2505164023628,37.1492895363057,90329.8028545206,0.0,1.0
2017-01-04,43.15,43.15,42.65,42.65,80646,36.935295932986,36.935295932986,36.5073087263465,36.5073087263465,94215.4330186972,0.0,1.0
2017-01-05,41.7,43.2,41.55,42.95,68354,35.6941330337315,36.9780946536499,35.5657368717397,36.7641010503302,79855.1906921612,0.0,1.0
2017-01-06,41.0,41.95,40.8,41.95,141623,35.0949509444362,35.9081266370512,34.9237560617805,35.9081266370512,165452.375448342,0.0,1.0
2017-01-09,40.5,40.85,40.3,40.85,125945,34.6669637377968,34.9665547824444,34.495768855141,34.9665547824444,147136.407404457,0.0,1.0
2017-01-10,41.25,41.6,40.3,40.45,202294,35.308944547756,35.6085355924036,34.495768855141,34.6241650171328,236331.830556808,0.0,1.0
2017-01-11,40.8,41.3,40.55,41.3,125748,34.9237560617805,35.3517432684199,34.7097624584607,35.3517432684199,146906.260338208,0.0,1.0
2017-01-12,40.15,40.65,39.6,40.65,73158,34.3673726931492,34.7953598997886,33.8965867658457,34.7953598997886,85467.5079828119,0.0,1.0
2017-01-13,40.5,40.85,40.3,40.4,116580,34.6669637377968,34.9665547824444,34.495768855141,34.5813662964689,136195.659813503,0.0,1.0
2017-01-17,39.05,40.5,38.2,40.1,161618,33.4258008385423,34.6669637377968,32.6982225872552,34.3245739724852,188811.718542963,0.0,1.0
2017-01-18,39.1,39.2,38.65,39.2,136745,33.4685995592063,33.5541970005342,33.0834110732307,33.5541970005342,159753.606975445,0.0,1.0
2017-01-19,38.4,39.15,38.4,39.15,68733,32.869417469911,33.5113982798702,32.869417469911,33.5113982798702,80297.9609363654,0.0,1.0
2017-01-20,38.925,39.55,38.5,38.65,147036,33.3188040368825,33.8537880451818,32.9550149112389,33.0834110732307,171776.16260369,0.0,1.0
2017-01-23,38.65,38.95,38.45,38.75,91074,33.0834110732307,33.3402033972144,32.912216190575,33.1690085145586,106398.040160018,0.0,1.0
2017-01-24,39.8,40.5,38.55,39.1,239368,34.0677816485015,34.6669637377968,32.9978136319029,33.4685995592063,279643.872861885,0.0,1.0
2017-01-25,42.1,42.5222,40.25,40.3,226562,36.0365227990431,36.3979151963294,34.452970134477,34.495768855141,264683.145296507,0.0,1.0
2017-01-26,42.65,42.75,41.2,41.9,119076,36.5073087263465,36.5929061676744,35.266145827092,35.8653279163873,139111.634825464,0.0,1.0
2017-01-27,42.5,42.95,42.2,42.7,114038,36.3789125643546,36.7641010503302,36.122120240371,36.5501074470104,133225.944877442,0.0,1.0
2017-01-30,41.1,42.7331,40.95,42.05,80678,35.1805483857641,36.57844020009,35.0521522237723,35.9937240783791,94252.8173137225,0.0,1.0
2017-01-31,41.65,41.8,40.6,40.95,130924,35.6513343130676,35.7797304750594,34.7525611791247,35.0521522237723,152953.170058526,0.0,1.0
2017-02-01,41.05,42.2,41.0,41.9,96822,35.1377496651002,36.122120240371,35.0949509444362,35.8653279163873,113113.194153911,0.0,1.0
2017-02-02,41.0,41.25,40.5,40.95,89141,35.0949509444362,35.308944547756,34.6669637377968,35.0521522237723,104139.795088655,0.0,1.0
2017-02-03,42.2,42.25,40.9,41.45,148248,36.122120240371,36.1649189610349,35.0093535031084,35.4801394304118,173192.092777767,0.0,1.0
2017-02-06,42.1,42.4,41.725,42.05,99394,36.0365227990431,36.2933151230268,35.7155323940635,35.9937240783791,116117.956866557,0.0,1.0
2017-02-07,42.1,42.2,41.85,42.05,99379,36.0365227990431,36.122120240371,35.8225291957233,35.9937240783791,116100.432978264,0.0,1.0
2017-02-08,41.6,41.9,40.85,41.9,111888,35.6085355924036,35.8653279163873,34.9665547824444,35.8653279163873,130714.18755544,0.0,1.0
2017-02-09,42.15,42.45,41.75,41.75,81640,36.079321519707,36.3361138436907,35.7369317543954,35.7369317543954,95376.6826829161,0.0,1.0
2017-02-10,42.95,42.95,42.225,42.3,89468,36.7641010503302,36.7641010503302,36.1435196007029,36.2077176816989,104521.815853443,0.0,1.0
2017-02-13,43.45,43.8,42.6,43.0,125523,37.1920882569696,37.4916793016173,36.4645100056825,36.8068997709941,146643.402013813,0.0,1.0
2017-02-14,44.65,44.8,43.0,43.65,115591,38.2192575529044,38.3476537148962,36.8068997709941,37.3632831396254,135040.251445381,0.0,1.0
2017-02-15,45.3,46.2,44.255,45.0,129297,38.7756409215357,39.5460178934867,37.8811476596592,38.518848597552,151052.412308341,0.0,1.0
2017-02-16,45.9,45.95,45.2,45.35,162237,39.289225569503,39.332024290167,38.6900434802078,38.8184396421996,189534.870999856,0.0,1.0
2017-02-17,45.55,46.05,45.5,45.9,192577,38.9896345248554,39.4176217314949,38.9468358041914,39.289225569503,224979.855720577,0.0,1.0
2017-02-21,45.75,45.95,45.35,45.65,125554,39.1608294075112,39.332024290167,38.8184396421996,39.0752319661833,146679.618049618,0.0,1.0
2017-02-22,46.05,46.2,45.1,45.4,97579,39.4176217314949,39.5460178934867,38.6044460388799,38.8612383628635,113997.5663831,0.0,1.0
2017-02-23,45.7,46.25,44.7252,46.25,137131,39.1180306868472,39.5888166141506,38.2836268287829,39.5888166141506,160204.555034186,0.0,1.0
2017-02-24,45.25,45.8582,45.05,45.1,113838,38.7328422008717,39.253445839028,38.5616473182159,38.6044460388799,132992.293033535,0.0,1.0
2017-02-27,44.8,45.525,44.7,45.25,132563,38.3476537148962,38.9682351645234,38.2620562735683,38.7328422008717,154867.946919346,0.0,1.0
2017-02-28,43.95,44.65,43.6,44.6,142800,37.6200754636091,38.2192575529044,37.3204844189615,38.1764588322404,166827.416549736,0.0,1.0
2017-03-01,45.35,45.5,44.7,44.8,110282,38.8184396421996,38.9468358041914,38.2620562735683,38.3476537148962,128837.963248865,0.0,1.0
2017-03-02,44.1,45.25,44.0,45.25,62067,37.7484716256009,38.7328422008717,37.662874184273,38.7328422008717,72510.3449789387,0.0,1.0
2017-03-03,44.1,44.65,42.0,44.0,70778,37.7484716256009,38.2192575529044,35.9509253577152,37.662874184273,82687.0510403165,0.0,1.0
2017-03-06,44.15,44.3,43.1,43.95,69711,37.7912703462649,37.9196665082567,36.892497212322,37.6200754636091,81440.5184530715,0.0,1.0
2017-03-07,44.25,44.5,43.6,44.0,99692,37.8768677875928,38.0908613909125,37.3204844189615,37.662874184273,116466.098113979,0.0,1.0
2017-03-08,43.6,44.875,43.55,44.5,71870,37.3204844189615,38.4118517958921,37.2776856982975,38.0908613909125,83962.7901080496,0.0,1.0
2017-03-09,43.25,44.15,43.2,43.65,47642,37.0208933743138,37.7912703462649,36.9780946536499,37.3632831396254,55658.2057371324,0.0,1.0
2017-03-10,43.15,43.7,42.75,43.6,83576,36.935295932986,37.4060818602894,36.5929061676744,37.3204844189615,97638.4325319375,0.0,1.0
2017-03-13,43.8,44.2,42.9,42.9,98668,37.5858364870779,37.9290861353618,36.8135247784394,36.8135247784394,114981.035515487,0.11,1.0
2017-03-14,43.75,43.85,42.65,43.7,87022,37.5429302810425,37.6287426931134,36.598993748262,37.500024075007,101409.572228369,0.0,1.0
2017-03-15,43.65,44.25,43.5,43.95,83939,37.4571178689715,37.9719923413972,37.3283992508651,37.7145551051844,97816.8518682296,0.0,1.0
2017-03-16,43.8,44.1,43.5,43.9,78218,37.5858364870779,37.8432737232908,37.3283992508651,37.6716488991489,91149.98414836,0.0,1.0
2017-03-17,43.75,44.15,43.2,43.65,252026,37.5429302810425,37.8861799293263,37.0709620146522,37.4571178689715,293694.110114993,0.0,1.0
2017-03-20,43.05,43.75,42.8,43.5,122104,36.9422433965458,37.5429302810425,36.7277123663684,37.3283992508651,142291.76998199,0.0,1.0
2017-03-21,40.2,43.0,40.15,43.0,170666,34.4965896525236,36.8993371905103,34.4536834464881,36.8993371905103,198882.650983968,0.0,1.0
2017-03-22,40.1,40.95,39.65,40.4,138032,34.4107772404526,35.1401827430558,34.0246213861333,34.6682144766655,160853.187398891,0.0,1.0
2017-03-23,40.4,41.0,39.9,40.05,91390,34.6682144766655,35.1830889490912,34.2391524163107,34.3678710344172,106499.744960477,0.0,1.0
2017-03-24,40.3,40.925,39.95,40.7,60127,34.5824020645945,35.118729640038,34.2820586223462,34.9256517128784,70067.952349695,0.0,1.0
2017-03-27,40.55,40.75,39.0227,39.5,175571,34.7969330947719,34.9685579189138,33.4863201252123,33.8959027680269,204598.607314323,0.0,1.0
2017-03-28,41.1,41.3,40.05,40.15,180034,35.2689013611622,35.4405261853041,34.3678710344172,34.4536834464881,209799.486642024,0.0,1.0
2017-03-29,41.05,41.5,40.7,41.05,132568,35.2259951551267,35.612151009446,34.9256517128784,35.2259951551267,154485.810153414,0.0,1.0
2017-03-30,42.75,42.75,41.1,41.1,156638,36.6848061603329,36.6848061603329,35.2689013611622,35.2689013611622,182535.365478928,0.0,1.0
2017-03-31,42.4,43.0,42.35,42.75,355290,36.3844627180846,36.8993371905103,36.3415565120491,36.6848061603329,414031.014192012,0.0,1.0
2017-04-03,42.45,42.7,41.85,42.25,234552,36.4273689241201,36.6418999542975,35.9124944516943,36.2557440999782,273331.08852139,0.0,1.0
2017-04-04,42.25,42.45,41.8,42.25,195132,36.2557440999782,36.4273689241201,35.8695882456589,36.2557440999782,227393.678013216,0.0,1.0
2017-04-05,42.3,43.0,42.2,42.65,282017,36.2986503060136,36.8993371905103,36.2128378939427,36.598993748262,328643.599677415,0.0,1.0
2017-04-06,42.2,42.45,41.455,42.35,143134,36.2128378939427,36.4273689241201,35.5735354240141,36.3415565120491,166798.714248528,0.0,1.0
2017-04-07,41.8,42.5,41.6,41.95,242087,35.8695882456589,36.4702751301555,35.697963421517,35.9983068637653,282111.869550793,0.0,1.0
2017-04-10,41.5,42.9,41.05,41.95,122135,35.612151009446,36.8135247784394,35.2259951551267,35.9983068637653,142327.895292131,0.0,1.0
2017-04-11,42.0,42.05,41.2,41.3,148375,36.0412130698008,36.0841192758362,35.3547137732331,35.4405261853041,172906.222327506,0.0,1.0
2017-04-12,41.25,42.0,41.0,42.0,68049,35.3976199792686,36.0412130698008,35.1830889490912,36.0412130698008,79299.7170895669,0.0,1.0
2017-04-13,40.1,41.1,40.025,41.05,140647,34.4107772404526,35.2689013611622,34.3464179313994,35.2259951551267,163900.532109161,0.0,1.0
2017-04-17,40.85,40.9,39.9,40.1,100107,35.0543703309848,35.0972765370203,34.2391524163107,34.4107772404526,116657.949105575,0.0,1.0
2017-04-18,40.95,41.1,40.2,40.55,83304,35.1401827430558,35.2689013611622,34.4965896525236,34.7969330947719,97076.865676634,0.0,1.0
2017-04-19,41.6,41.85,41.15,41.15,172987,35.697963421517,35.9124944516943,35.3118075671977,35.3118075671977,201587.387914192,0.0,1.0
2017-04-20,42.65,42.65,41.75,41.95,103951,36.598993748262,36.598993748262,35.8266820396234,35.9983068637653,121137.487563044,0.0,1.0
2017-04-21,42.4,42.65,42.0,42.5,155292,36.3844627180846,36.598993748262,36.0412130698008,36.4702751301555,180966.827819263,0.0,1.0
2017-04-24,43.55,44.4,42.825,43.0,154876,37.3713054569006,38.1007109595037,36.7491654693861,36.8993371905103,180482.049463824,0.0,1.0
2017-04-25,43.1,45.35,43.05,43.6,146968,36.9851496025813,38.9159288741777,36.9422433965458,37.414211662936,171266.599380144,0.0,1.0
2017-04-26,44.1,44.6,42.85,42.85,131565,37.8432737232908,38.2723357836456,36.7706185724039,36.7706185724039,153316.981570469,0.0,1.0
2017-04-27,43.6,44.35,43.1,44.05,89703,37.414211662936,38.0578047534682,36.9851496025813,37.8003675172553,104533.828889262,0.0,1.0
2017-04-28,42.25,43.75,42.15,43.6,101360,36.2557440999782,37.5429302810425,36.1699316879072,37.414211662936,118118.110834817,0.0,1.0
2017-05-01,42.55,43.45,41.75,42.45,91322,36.513181336191,37.2854930448296,35.8266820396234,36.4273689241201,106420.502344684,0.0,1.0
2017-05-02,42.2,43.05,41.75,42.7,122507,36.2128378939427,36.9422433965458,35.8266820396234,36.6418999542975,142761.399013822,0.0,1.0
2017-05-03,42.25,42.4,41.9,41.9,100961,36.2557440999782,36.3844627180846,35.9554006577298,35.9554006577298,117653.143133327,0.0,1.0
2017-05-04,42.45,42.95,42.4,42.5,80655,36.4273689241201,36.8564309844748,36.3844627180846,36.4702751301555,93989.8996584668,0.0,1.0
2017-05-05,42.65,42.945,41.85,42.7,98658,36.598993748262,36.8521403638713,35.9124944516943,36.6418999542975,114969.382189635,0.0,1.0
2017-05-08,42.9,42.95,42.35,42.4,67798,36.8135247784394,36.8564309844748,36.3415565120491,36.3844627180846,79007.2186106842,0.0,1.0
2017-05-09,42.8,43.25,42.4925,43.0,151736,36.7277123663684,37.1138682206877,36.4638391992502,36.8993371905103,176822.905146329,0.0,1.0
2017-05-10,42.8,42.9,42.4,42.75,101893,36.7277123663684,36.8135247784394,36.3844627180846,36.6848061603329,118739.233102724,0.0,1.0
2017-05-11,42.55,43.0,42.45,42.45,107044,36.513181336191,36.8993371905103,36.4273689241201,36.4273689241201,124741.861249035,0.0,1.0
2017-05-12,42.05,42.6,41.9,42.35,108863,36.0841192758362,36.5560875422265,35.9554006577298,36.3415565120491,126861.601221495,0.0,1.0
2017-05-15,42.65,42.7,41.95,42.25,86618,36.598993748262,36.6418999542975,35.9983068637653,36.2557440999782,100938.777863952,0.0,1.0
2017-05-16,42.35,42.75,42.05,42.65,62755,36.3415565120491,36.6848061603329,36.0841192758362,36.598993748262,73130.4463835731,0.0,1.0
2017-05-17,40.45,41.8,40.2,41.75,81954,34.711120682701,35.8695882456589,34.4965896525236,35.8266820396234,95503.6666866281,0.0,1.0
2017-05-18,40.65,41.1,40.25,40.25,87166,34.8827455068429,35.2689013611622,34.5394958585591,34.5394958585591,101577.380120636,0.0,1.0
2017-05-19,40.85,41.1,40.55,40.7,91675,35.0543703309848,35.2689013611622,34.7969330947719,34.9256517128784,106831.864747256,0.0,1.0
2017-05-22,40.95,41.0,40.4,40.9,68951,35.1401827430558,35.1830889490912,34.6682144766655,35.0972765370203,80350.8470814078,0.0,1.0
2017-05-23,41.4,41.65,40.25,40.95,64897,35.526338597375,35.7408696275524,34.5394958585591,35.1401827430558,75626.5887810493,0.0,1.0
2017-05-24,41.1,41.5,40.75,41.5,67733,35.2689013611622,35.612151009446,34.9685579189138,35.612151009446,78931.4719926469,0.0,1.0
2017-05-25,41.1,41.3,40.65,41.1,64570,35.2689013611622,35.4405261853041,34.8827455068429,35.2689013611622,75245.5250256922,0.0,1.0
2017-05-26,41.05,41.1,40.45,41.1,64808,35.2259951551267,35.2689013611622,34.711120682701,35.2689013611622,75522.8741809674,0.0,1.0
2017-05-30,40.45,40.95,39.95,40.85,73885,34.711120682701,35.1401827430558,34.2820586223462,35.0543703309848,86100.5980567333,0.0,1.0
2017-05-31,40.1,40.6,39.65,40.6,99020,34.4107772404526,34.8398393008074,34.0246213861333,34.8398393008074,115391.232585474,0.0,1.0
2017-06-01,40.65,40.7,39.65,40.2,86294,34.8827455068429,34.9256517128784,34.0246213861333,34.4965896525236,100561.210106351,0.0,1.0
2017-06-02,40.55,41.3,40.425,40.45,141722,34.7969330947719,35.4405261853041,34.6896675796832,34.711120682701,165153.26463824,0.0,1.0
2017-06-05,39.9,40.525,39.85,40.25,153451,34.2391524163107,34.7754799917542,34.1962462102753,34.5394958585591,178821.450529929,0.0,1.0
2017-06-06,39.3,39.75,39.105,39.6,90703,33.724277943885,34.1104337982043,33.5569437403466,33.9817151800979,105699.161474452,0.0,1.0
2017-06-07,40.35,40.525,39.35,39.35,124642,34.62530827063,34.7754799917542,33.7671841499205,33.7671841499205,145249.384083202,0.0,1.0
2017-06-08,41.55,42.3,40.375,40.4,130803,35.6550572154815,36.2986503060136,34.6467613736478,34.6682144766655,152428.998140555,0.0,1.0
2017-06-09,43.2,43.6,41.7,41.7,181379,37.0709620146522,37.414211662936,35.7837758335879,35.7837758335879,211366.858969104,0.0,1.0
2017-06-12,43.05,44.0,42.6,43.25,118627,36.9422433965458,37.7574613112199,36.5560875422265,37.1138682206877,138239.908583286,0.0,1.0
2017-06-13,42.25,43.2,41.95,43.2,194423,36.3501377532562,37.1674781287732,36.0920302662508,37.1674781287732,225979.109233614,0.11,1.0
2017-06-14,42.2,42.35,41.35,41.9,119430,36.3071198387553,36.436173582258,35.5758152922401,36.0490123517499,138814.260739576,0.0,1.0
2017-06-15,41.75,42.35,41.45,41.8,121515,35.9199586082472,36.436173582258,35.6618511212419,35.9629765227481,141237.669712548,0.0,1.0
2017-06-16,41.1,41.7,40.8,41.45,632448,35.3607257197356,35.8769406937464,35.1026182327302,35.6618511212419,735098.397188506,0.0,1.0
2017-06-19,41.45,42.0,41.0,41.2,125444,35.6618511212419,36.1350481807517,35.2746898907338,35.4467615487374,145804.371801183,0.0,1.0
2017-06-20,41.1,41.25,40.8,41.25,109316,35.3607257197356,35.4897794632383,35.1026182327302,35.4897794632383,127058.693184355,0.0,1.0
2017-06-21,40.55,41.25,40.5,41.25,95156,34.8875286602258,35.4897794632383,34.8445107457249,35.4897794632383,110600.43368446,0.0,1.0
2017-06-22,40.1,40.7,39.7,40.5,89981,34.5003674297177,35.0165824037285,34.1562241137106,34.8445107457249,104585.49774435,0.0,1.0
2017-06-23,39.95,40.405,39.9,40.3,238313,34.371313686215,34.7627767081732,34.3282957717141,34.6724390877213,276992.739844516,0.0,1.0
2017-06-26,40.0,40.4,39.2943,39.7,165194,34.4143316007159,34.7584749167231,33.8071767554503,34.1562241137106,192006.053659997,0.0,1.0
2017-06-27,40.2,40.55,39.98,40.15,105100,34.5864032587195,34.8875286602258,34.3971244349156,34.5433853442186,122158.409141166,0.0,1.0
2017-06-28,40.95,41.25,40.35,40.45,144157,35.2316719762329,35.4897794632383,34.7154570022222,34.801492831224,167554.612621913,0.0,1.0
2017-06-29,41.2,41.625,41.0,41.25,219313,35.4467615487374,35.812413821995,35.2746898907338,35.4897794632383,254908.917069234,0.0,1.0
2017-06-30,40.8,41.35,40.7,41.35,140261,35.1026182327302,35.5758152922401,35.0165824037285,35.5758152922401,163026.266646518,0.0,1.0
2017-07-03,42.15,42.3,40.55,40.95,95622,36.2641019242544,36.3931556677571,34.8875286602258,35.2316719762329,111142.068495685,0.0,1.0
2017-07-05,41.9,42.15,41.45,42.1,115217,36.0490123517499,36.2641019242544,35.6618511212419,36.2210840097535,133917.463615772,0.0,1.0
2017-07-06,41.15,42.05,41.05,41.8,97060,35.4037436342365,36.1780660952526,35.3177078052347,35.9629765227481,112813.465187836,0.0,1.0
2017-07-07,41.65,41.75,40.9,41.45,101704,35.8339227792455,35.9199586082472,35.188654061732,35.6618511212419,118211.216396699,0.0,1.0
2017-07-10,41.1,41.6588,40.95,41.65,130118,35.3607257197356,35.8414939321976,35.2316719762329,35.8339227792455,151236.992203903,0.0,1.0
2017-07-11,40.55,41.2,40.3,41.2,98244,34.8875286602258,35.4467615487374,34.6724390877213,35.4467615487374,114189.636038674,0.0,1.0
2017-07-12,40.9,41.1,40.5,40.55,89082,35.188654061732,35.3607257197356,34.8445107457249,34.8875286602258,103540.584235141,0.0,1.0
2017-07-13,40.65,40.95,40.4,40.95,51449,34.9735644892276,35.2316719762329,34.7584749167231,35.2316719762329,59799.5051560782,0.0,1.0
2017-07-14,40.5,40.8,40.1,40.3,76745,34.8445107457249,35.1026182327302,34.5003674297177,34.6724390877213,89201.2094152117,0.0,1.0
2017-07-17,40.3,40.5,40.0,40.4,175020,34.6724390877213,34.8445107457249,34.4143316007159,34.7584749167231,203426.876954204,0.0,1.0
2017-07-18,40.3,40.5,39.9,40.1,119934,34.6724390877213,34.8445107457249,34.3282957717141,34.5003674297177,139400.063196352,0.0,1.0
2017-07-19,40.4,40.8,40.15,40.35,70653,34.7584749167231,35.1026182327302,34.5433853442186,34.7154570022222,82120.4384495791,0.0,1.0
2017-07-20,40.6,40.85,40.1,40.45,56795,34.9305465747267,35.1456361472311,34.5003674297177,34.801492831224,66013.1955011655,0.0,1.0
2017-07-21,40.25,41.15,40.15,41.15,87866,34.6294211732204,35.4037436342365,34.5433853442186,35.4037436342365,102127.219577523,0.0,1.0
2017-07-24,40.7,40.75,40.2,40.6596,80892,35.0165824037285,35.0596003182294,34.5864032587195,34.9818239288117,94021.2943125324,0.0,1.0
2017-07-25,40.05,40.9,39.8,39.8,200602,34.4573495152168,35.188654061732,34.2422599427123,34.2422599427123,233161.000861428,0.0,1.0
2017-07-26,39.6,40.15,39.6,40.0,123490,34.0701882847088,34.5433853442186,34.0701882847088,34.4143316007159,143533.224974715,0.0,1.0
2017-07-27,39.8,40.0,39.5,39.8,163331,34.2422599427123,34.4143316007159,33.984152455707,34.2422599427123,189840.676721558,0.0,1.0
2017-07-28,39.5,39.95,39.45,39.75,143424,33.984152455707,34.371313686215,33.9411345412061,34.1992420282115,166702.641985371,0.0,1.0
2017-07-31,39.55,39.85,39.475,39.75,131837,34.0271703702079,34.2852778572132,33.9626434984565,34.1992420282115,153234.997011835,0.0,1.0
2017-08-01,39.7,39.85,39.2,39.75,195876,34.1562241137106,34.2852778572132,33.7260449687016,34.1992420282115,227667.940522692,0.0,1.0
2017-08-02,39.75,40.0,39.475,39.6,162358,34.1992420282115,34.4143316007159,33.9626434984565,34.0701882847088,188709.752534171,0.0,1.0
2017-08-03,39.55,40.0,39.45,39.65,127797,34.0271703702079,34.4143316007159,33.9411345412061,34.1132061992097,148539.278905933,0.0,1.0
2017-08-04,39.6,39.95,39.5,39.75,48037,34.0701882847088,34.371313686215,33.984152455707,34.1992420282115,55833.7155082223,0.0,1.0
2017-08-07,39.4,39.85,39.4,39.6,142287,33.8981166267052,34.2852778572132,33.8981166267052,34.0701882847088,165381.09953824,0.0,1.0
2017-08-08,39.6,40.35,39.3,39.3,91054,34.0701882847088,34.7154570022222,33.8120807977034,33.8120807977034,105832.652577923,0.0,1.0
2017-08-09,39.1,39.55,39.0,39.25,175386,33.6400091396998,34.0271703702079,33.553973310698,33.7690628832025,203852.281119243,0.0,1.0
2017-08-10,38.45,38.75,38.35,38.75,142391,33.0807762511882,33.3388837381936,32.9947404221864,33.3388837381936,165501.979410273,0.0,1.0
2017-08-11,37.95,38.6,37.7,38.55,217413,32.6505971061792,33.2098299946909,32.4355075336748,33.16681208019,252700.534791706,0.0,1.0
2017-08-14,38.7,38.8,38.1,38.45,174823,33.2958658236927,33.3819016526945,32.7796508496819,33.0807762511882,203197.902581218,0.0,1.0
2017-08-15,38.25,39.05,38.2,39.0,84104,32.9087045931846,33.5969912251989,32.8656866786837,33.553973310698,97754.622668017,0.0,1.0
2017-08-16,38.1,38.45,38.0,38.3,81664,32.7796508496819,33.0807762511882,32.6936150206801,32.9517225076855,94918.5949010861,0.0,1.0
2017-08-17,38.05,38.85,38.0,38.0,208374,32.736632935181,33.4249195671953,32.6936150206801,32.6936150206801,242194.446682981,0.0,1.0
2017-08-18,38.15,38.375,37.85,37.85,178996,32.8226687641828,33.0162493794368,32.5645612771774,32.5645612771774,208048.207446547,0.0,1.0
2017-08-21,38.1,38.3,37.95,38.0,121672,32.7796508496819,32.9517225076855,32.6505971061792,32.6936150206801,141420.151827059,0.0,1.0
2017-08-22,38.4,38.5,38.25,38.4,76041,33.0377583366873,33.1237941656891,32.9087045931846,33.0377583366873,88382.9456660644,0.0,1.0
2017-08-23,38.35,38.8,37.95,37.95,70003,32.9947404221864,33.3819016526945,32.6505971061792,32.6505971061792,81364.9392493721,0.0,1.0
2017-08-24,38.3,38.65,38.05,38.65,109461,32.9517225076855,33.2528479091918,32.736632935181,33.2528479091918,127227.227621324,0.0,1.0
2017-08-25,38.45,38.65,38.1,38.55,78132,33.0807762511882,33.2528479091918,32.7796508496819,33.16681208019,90813.3284778073,0.0,1.0
2017-08-28,38.15,38.6,37.95,38.6,45029,32.8226687641828,33.2098299946909,32.6505971061792,33.2098299946909,52337.4976709567,0.0,1.0
2017-08-29,38.05,38.35,37.65,37.65,51809,32.736632935181,32.9947404221864,32.3924896191739,32.3924896191739,60217.9354823468,0.0,1.0
2017-08-30,38.15,38.35,38.0,38.05,30368,32.8226687641828,32.9947404221864,32.6936150206801,32.736632935181,35296.9226336719,0.0,1.0
2017-08-31,38.2,38.55,38.075,38.25,56229,32.8656866786837,33.16681208019,32.7581418924315,32.9087045931846,65355.3300437545,0.0,1.0
2017-09-01,38.35,38.55,38.2,38.35,36138,32.9947404221864,33.16681208019,32.8656866786837,32.9947404221864,42003.4309185865,0.0,1.0
2017-09-05,37.45,38.3,37.4,38.15,128492,32.2204179611703,32.9517225076855,32.1774000466694,32.8226687641828,149347.081896923,0.0,1.0
2017-09-06,37.8,38.25,37.5,37.5,133896,32.5215433626766,32.9087045931846,32.2634358756712,32.2634358756712,155628.186016798,0.0,1.0
2017-09-07,36.75,37.7,36.65,37.65,115116,31.6181671581578,32.4355075336748,31.532131329156,32.3924896191739,133800.070663125,0.0,1.0
2017-09-08,37.2,37.5,36.65,36.65,134037,32.0053283886658,32.2634358756712,31.532131329156,31.532131329156,155792.07122792,0.0,1.0
2017-09-11,38.4,38.45,37.5,37.5,90817,33.0377583366873,33.0807762511882,32.2634358756712,32.2634358756712,105557.185946463,0.0,1.0
2017-09-12,39.1,39.15,38.4,38.4,116129,33.6400091396998,33.6830270542007,33.0377583366873,33.0377583366873,134977.487108986,0.0,1.0
2017-09-13,39.15,39.25,38.9,39.05,55931,33.6830270542007,33.7690628832025,33.4679374816962,33.5969912251989,65008.9627181212,0.0,1.0
2017-09-14,38.9,39.3,38.7,39.0,72431,33.5625768935982,33.9076933655118,33.3900186576414,33.6488560115766,83949.6296405485,0.11,1.0
2017-09-15,39.15,39.4,38.9,38.95,249644,33.7782746885442,33.9939724834902,33.5625768935982,33.6057164525874,289344.636163868,0.0,1.0
2017-09-18,39.8,40.1,39.25,39.25,105226,34.3390889554038,34.597926309339,33.8645538065226,33.8645538065226,121959.985759638,0.0,1.0
2017-09-19,40.05,40.2,39.65,39.8,100174,34.5547867503498,34.6842054273174,34.2096702784362,34.3390889554038,116104.571241765,0.0,1.0
2017-09-20,40.55,40.95,39.8,39.95,90000,34.9861823402418,35.3312988121554,34.3390889554038,34.4685076323714,104312.610175883,0.0,1.0
2017-09-21,40.7,41.1,40.4,40.4,87696,35.1156010172094,35.460717489123,34.8567636632742,34.8567636632742,101642.20735538,0.0,1.0
2017-09-22,40.65,40.875,40.5,40.7,59118,35.0724614582202,35.2665894736716,34.9430427812526,35.1156010172094,68519.4765375316,0.0,1.0
2017-09-25,40.6,40.95,40.45,40.45,44051,35.029321899231,35.3312988121554,34.8999032222634,34.8999032222634,51056.3865650868,0.0,1.0
2017-09-26,41.1,41.35,40.7,40.85,92233,35.460717489123,35.6764152840691,35.1156010172094,35.245019694177,106900.721937247,0.0,1.0
2017-09-27,42.3,42.65,41.4,41.6,124878,36.4960669048639,36.7980438177883,35.7195548430582,35.8921130790151,144737.223706043,0.0,1.0
2017-09-28,42.45,42.6,41.9,42.25,87723,36.6254855818315,36.7549042587991,36.1509504329503,36.4529273458747,101673.501138433,0.0,1.0
2017-09-29,42.35,42.7,42.3,42.5,89739,36.5392064638531,36.8411833767775,36.4960669048639,36.6686251408207,104010.103606373,0.0,1.0
2017-10-02,42.7,42.75,42.0,42.4,92534,36.8411833767775,36.8843229357667,36.2372295509287,36.5823460228423,107249.589666835,0.0,1.0
2017-10-03,42.7,42.8,42.2,42.75,88491,36.8411833767775,36.9274624947559,36.4097877868855,36.8843229357667,102563.635411934,0.0,1.0
2017-10-04,42.35,43.05,42.2,42.65,90444,36.5392064638531,37.1431602897019,36.4097877868855,36.7980438177883,104827.21905275,0.0,1.0
2017-10-05,42.7,43.05,42.5,42.5,56496,36.8411833767775,37.1431602897019,36.6686251408207,36.6686251408207,65480.5024944074,0.0,1.0
2017-10-06,42.85,43.278,42.6,42.85,82442,36.9706020537451,37.3398766786926,36.7549042587991,36.9706020537451,95552.6689791125,0.0,1.0
2017-10-09,42.65,43.05,42.6,42.85,80313,36.7980438177883,37.1431602897019,36.7549042587991,36.9706020537451,93085.0962339518,0.0,1.0
2017-10-10,43.35,43.4,42.7,42.85,53263,37.4019976436371,37.4451372026263,36.8411833767775,36.9706020537451,61733.3617310893,0.0,1.0
2017-10-11,43.25,43.65,42.9,43.2,56843,37.3157185256587,37.6608349975723,37.0137416127343,37.2725789666695,65882.6855580855,0.0,1.0
2017-10-12,42.8,43.35,42.6,43.2,46977,36.9274624947559,37.4019976436371,36.7549042587991,37.2725789666695,54447.7054248049,0.0,1.0
2017-10-13,42.65,42.95,42.2,42.6,50728,36.7980438177883,37.0568811717235,36.4097877868855,36.7549042587991,58795.2232111353,0.0,1.0
2017-10-16,43.0,43.4,42.6,42.7,80887,37.1000207307127,37.4451372026263,36.7549042587991,36.8411833767775,93750.3788810736,0.0,1.0
2017-10-17,42.5,43.25,42.3,43.25,53921,36.6686251408207,37.3157185256587,36.4960669048639,37.3157185256587,62496.0028143752,0.0,1.0
2017-10-18,42.9,43.35,42.65,42.7,37725,37.0137416127343,37.4019976436371,36.7980438177883,36.8411833767775,43724.3690987242,0.0,1.0
2017-10-19,43.05,43.2,42.5,42.7,41537,37.1431602897019,37.2725789666695,36.6686251408207,36.8411833767775,48142.5876541738,0.0,1.0
2017-10-20,43.2,43.7,42.85,43.3,67970,37.2725789666695,37.7039745565615,36.9706020537451,37.3588580846479,78779.2012628305,0.0,1.0
2017-10-23,42.95,43.9,42.7,43.5,41149,37.0568811717235,37.8765327925183,36.8411833767775,37.5314163206047,47692.8844014155,0.0,1.0
2017-10-24,43.25,43.6,42.35,42.7,92533,37.3157185256587,37.6176954385831,36.5392064638531,36.8411833767775,107248.430637833,0.0,1.0
2017-10-25,44.4,44.4,43.6,43.75,189930,38.3079283824103,38.3079283824103,37.6176954385831,37.7471141155507,220134.378341171,0.0,1.0
2017-10-26,44.75,44.9,44.35,44.5,97129,38.6099052953347,38.7393239723023,38.2647888234211,38.3942075003887,112575.327930815,0.0,1.0
2017-10-27,44.7,45.0,44.0,44.3,75302,38.5667657363455,38.8256030902807,37.9628119104967,38.2216492644319,87277.2019051591,0.0,1.0
2017-10-30,43.45,44.8,43.25,44.65,85265,37.4882767616155,38.6530448543239,37.3157185256587,38.5236261773563,98824.6078516293,0.0,1.0
2017-10-31,43.6,44.2,43.35,43.5,80162,37.6176954385831,38.1353701464535,37.4019976436371,37.5314163206047,92910.0828546568,0.0,1.0
2017-11-01,43.65,44.3,43.05,44.05,76212,37.6608349975723,38.2216492644319,37.1431602897019,38.0059514694859,88331.9182969375,0.0,1.0
2017-11-02,44.25,44.4,43.0,43.7,51541,38.1785097054427,38.3079283824103,37.1000207307127,37.7039745565615,59737.5137897241,0.0,1.0
2017-11-03,43.65,44.45,43.05,44.25,82240,37.6608349975723,38.3510679413995,37.1431602897019,38.1785097054427,95318.5451207177,0.0,1.0
2017-11-06,43.6,43.9,43.3,43.7,108446,37.6176954385831,37.8765327925183,37.3588580846479,37.7039745565615,125692.059145931,0.0,1.0
2017-11-07,42.35,43.75,42.15,43.6,80993,36.5392064638531,37.7471141155507,36.3666482278963,37.6176954385831,93873.2359552807,0.0,1.0
2017-11-08,42.1,42.2,41.45,42.05,73068,36.3235086689071,36.4097877868855,35.7626944020475,36.2803691099179,84687.9311147932,0.0,1.0
2017-11-09,42.0,42.2713,41.65,41.9,92659,36.2372295509287,36.4713047980041,35.9352526380043,36.1509504329503,107394.468292079,0.0,1.0
2017-11-10,42.25,42.55,41.85,41.95,43496,36.4529273458747,36.7117646998099,36.1078108739611,36.1940899919395,50413.1254690021,0.0,1.0
2017-11-13,42.75,42.85,41.85,41.85,29173,36.8843229357667,36.9706020537451,36.1078108739611,36.1078108739611,33812.3530740114,0.0,1.0
2017-11-14,42.9,43.0,42.35,42.35,25735,37.0137416127343,37.1000207307127,36.5392064638531,36.5392064638531,29827.6113652927,0.0,1.0
2017-11-15,42.9,43.4,42.45,42.5,52991,37.0137416127343,37.4451372026263,36.6254855818315,36.6686251408207,61418.1058425578,0.0,1.0
2017-11-16,43.0,43.9,42.6,43.25,58858,37.1000207307127,37.8765327925183,36.7549042587991,37.3157185256587,68218.1289970234,0.0,1.0
2017-11-17,43.25,43.35,42.55,42.7,27768,37.3157185256587,37.4019976436371,36.7117646998099,36.8411833767775,32183.9173262657,0.0,1.0
2017-11-20,43.5,43.75,43.05,43.4,65919,37.5314163206047,37.7471141155507,37.1431602897019,37.4451372026263,76402.0327798224,0.0,1.0
2017-11-21,44.0,44.15,43.55,43.8,56572,37.9628119104967,38.0922305874643,37.5745558795939,37.7902536745399,65568.588698556,0.0,1.0
2017-11-22,43.8,44.6,43.75,44.1,64414,37.7902536745399,38.4804866183671,37.7471141155507,38.0490910284751,74657.6941318812,0.0,1.0
2017-11-24,43.2,44.05,43.05,44.05,44016,37.2725789666695,38.0059514694859,37.1431602897019,38.0059514694859,51015.8205500184,0.0,1.0
2017-11-27,43.5,43.9,43.05,43.05,63064,37.5314163206047,37.8765327925183,37.1431602897019,37.1431602897019,73093.004979243,0.0,1.0
2017-11-28,44.75,44.85,43.5,43.6,88886,38.6099052953347,38.6961844133131,37.5314163206047,37.6176954385831,103021.451867706,0.0,1.0
2017-11-29,45.9,46.05,44.8,44.9,145971,39.6021151520863,39.7315338290539,38.6530448543239,38.7393239723023,169184.622444264,0.0,1.0
2017-11-30,45.25,46.25,44.8,46.25,138889,39.0413008852267,39.9040920650107,38.6530448543239,39.9040920650107,160976.379052424,0.0,1.0
2017-12-01,44.85,45.2,43.3,45.1,92565,38.6961844133131,38.9981613262375,37.3588580846479,38.9118822082591,107285.519565895,0.0,1.0
2017-12-04,45.3,46.25,45.0,45.6,66176,39.0844404442159,39.9040920650107,38.8256030902807,39.3432777981511,76699.9032333247,0.0,1.0
2017-12-05,44.5,45.4,41.7,45.4,87584,38.3942075003887,39.1707195621943,35.9783921969935,39.1707195621943,101512.396107161,0.0,1.0
2017-12-06,44.3,44.95,44.25,44.55,87540,38.2216492644319,38.7824635312915,38.1785097054427,38.4373470593779,101461.398831075,0.0,1.0
2017-12-07,44.9,45.1,44.0,44.35,91207,38.7393239723023,38.9118822082591,37.9628119104967,38.2647888234211,105711.558181242,0.0,1.0
2017-12-08,44.35,45.15,44.1,45.15,61610,38.2647888234211,38.9550217672483,38.0490910284751,38.9550217672483,71407.7768104015,0.0,1.0
2017-12-11,43.9,44.45,43.55,44.3,52869,37.8765327925183,38.3510679413995,37.5745558795939,38.2216492644319,61276.7043043194,0.0,1.0
2017-12-12,44.25,44.5,43.9,44.0,60974,38.1785097054427,38.3942075003887,37.8765327925183,37.9628119104967,70670.6343651586,0.0,1.0
2017-12-13,43.85,44.55,43.6,44.3,104615,37.8333932335291,38.4373470593779,37.6176954385831,38.2216492644319,121251.819039444,0.0,1.0
2017-12-14,43.35,44.25,42.75,43.9,75539,37.4969046734133,38.2753871233804,36.9779163734353,37.9726439483932,87330.2924206921,0.11,1.0
2017-12-15,44.5,45.15,43.35,43.35,309415,38.4916322483712,39.0538695733474,37.4969046734133,37.4969046734133,357713.26638357,0.0,1.0
2017-12-18,45.35,45.7,44.25,44.95,66173,39.2268656733401,39.5296088483273,38.2753871233804,38.8808734733548,76502.3026563028,0.0,1.0
2017-12-19,44.7,45.45,44.35,45.35,85005,38.6646283483639,39.3133637233365,38.3618851733767,39.2268656733401,98273.8917277291,0.0,1.0
2017-12-20,45.0,45.4,44.6,45.1,114659,38.9241224983529,39.2701146983383,38.5781302983676,39.0106205483493,132556.745504496,0.0,1.0
2017-12-21,45.5,45.8,45.0,45.35,117904,39.3566127483346,39.6161068983236,38.9241224983529,39.2268656733401,136308.275163416,0.0,1.0
2017-12-22,45.15,45.7,45.05,45.5,87746,39.0538695733474,39.5296088483273,38.9673715233511,39.3566127483346,101442.749291704,0.0,1.0
2017-12-26,45.5,45.85,44.85,45.2,130889,39.3566127483346,39.6593559233218,38.7943754233584,39.0971185983456,151320.174276228,0.0,1.0
2017-12-27,45.3,45.75,45.15,45.5,166309,39.1836166483419,39.5728578733255,39.0538695733474,39.3566127483346,192269.074282065,0.0,1.0
2017-12-28,45.45,45.7,45.2,45.55,183120,39.3133637233365,39.5296088483273,39.0971185983456,39.3998617733328,211704.194496579,0.0,1.0
2017-12-29,45.15,45.7,45.15,45.65,165916,39.0538695733474,39.5296088483273,39.0538695733474,39.4863598233291,191814.728779459,0.0,1.0
2018-01-02,45.1,46.53,44.85,45.55,209571,39.0106205483493,40.2475426632969,38.7943754233584,39.3998617733328,242284.074622339,0.0,1.0
2018-01-03,45.3,45.3,44.75,45.1,100512,39.1836166483419,39.1836166483419,38.7078773733621,39.0106205483493,116201.463506117,0.0,1.0
2018-01-04,45.25,46.0,45.1,45.45,75395,39.1403676233438,39.7891029983163,39.0106205483493,39.3133637233365,87163.8146792792,0.0,1.0
2018-01-05,45.45,45.7,45.05,45.55,118306,39.3133637233365,39.5296088483273,38.9673715233511,39.3998617733328,136773.02552486,0.0,1.0
2018-01-08,45.3,45.5,44.2,45.3,114798,39.1836166483419,39.3566127483346,38.2321380983822,39.1836166483419,132717.442768777,0.0,1.0
2018-01-09,45.75,45.95,45.25,45.35,213570,39.5728578733255,39.7458539733182,39.1403676233438,39.2268656733401,246907.300232823,0.0,1.0
2018-01-10,46.55,46.75,45.28,45.6,193015,40.2648422732962,40.4378383732889,39.1663170383427,39.443110798331,223143.758741575,0.0,1.0
2018-01-11,47.05,47.05,46.35,46.6,165878,40.6973325232779,40.6973325232779,40.0918461733035,40.3080912982944,191770.797153253,0.0,1.0
2018-01-12,47.25,47.6,46.75,47.15,95804,40.8703286232706,41.1730717982578,40.4378383732889,40.7838305732742,110758.566238261,0.0,1.0
2018-01-16,47.1,47.9,43.6,47.2,150297,40.7405815482761,41.4325659482468,37.7131497984042,40.8270795982724,173757.674313305,0.0,1.0
2018-01-17,47.85,47.9,46.95,47.25,174735,41.3893169232486,41.4325659482468,40.6108344732816,40.8703286232706,202010.334345565,0.0,1.0
2018-01-18,47.6,47.9,42.96,47.8,85080,41.1730717982578,41.4325659482468,37.1595622784276,41.3460678982504,98360.5988847148,0.0,1.0
2018-01-19,47.73,47.85,47.45,47.5,101609,41.285519263253,41.3893169232486,41.0433247232633,41.0865737482614,117469.700188963,0.0,1.0
2018-01-22,47.7,48.0,47.08,47.85,100337,41.2595698482541,41.5190639982431,40.7232819382768,41.3893169232486,115999.146806484,0.0,1.0
2018-01-23,48.2,49.68,45.65,48.0,244366,41.6920600982358,42.9722312381816,39.4863598233291,41.5190639982431,282510.414986627,0.0,1.0
2018-01-24,49.15,49.4,47.4,48.2,210592,42.513791573201,42.7300366981919,41.0000756982651,41.6920600982358,243464.448052773,0.0,1.0
2018-01-25,48.75,49.35,48.25,49.35,225643,42.1677993732157,42.6867876731937,41.735309123234,42.6867876731937,260864.840316687,0.0,1.0
2018-01-26,48.7,49.0,48.45,49.0,88208,42.1245503482175,42.3840444982065,41.9083052232267,42.3840444982065,101976.865378737,0.0,1.0
2018-01-29,49.1,49.5,48.75,48.75,107300,42.4705425482029,42.8165347481882,42.1677993732157,42.1677993732157,124049.039261047,0.0,1.0
2018-01-30,48.95,49.25,48.65,48.8,71777,42.3407954732084,42.6002896231974,42.0813013232193,42.2110483982138,82981.0614262832,0.0,1.0
2018-01-31,48.65,49.1,48.6,49.1,111917,42.0813013232193,42.4705425482029,42.0380522982212,42.4705425482029,129386.731845095,0.0,1.0
2018-02-01,49.15,49.2,48.4,48.45,125651,42.513791573201,42.5570405981992,41.8650561982285,41.9083052232267,145264.546432338,0.0,1.0
2018-02-02,48.55,49.4,48.45,49.0,96628,41.994803273223,42.7300366981919,41.9083052232267,42.3840444982065,111711.188869678,0.0,1.0
2018-02-05,47.5,49.0,47.45,48.05,196265,41.0865737482614,42.3840444982065,41.0433247232633,41.5623130232413,226901.068877628,0.0,1.0
2018-02-06,47.75,47.85,44.11,46.7,236592,41.3028188732523,41.3893169232486,38.1542898533855,40.3945893482907,273522.92914119,0.0,1.0
2018-02-07,47.6,47.95,42.9,47.7,88843,41.1730717982578,41.475814973245,37.1076634484298,41.2595698482541,102710.98597455,0.0,1.0
2018-02-08,46.45,47.9,46.45,47.7,72282,40.1783442232999,41.4325659482468,40.1783442232999,41.2595698482541,83564.8896166544,0.0,1.0
2018-02-09,47.05,47.5,46.1,46.95,168365,40.6973325232779,41.0865737482614,39.8756010483127,40.6108344732816,194646.006478903,0.0,1.0
2018-02-12,46.7,47.45,45.55,47.15,127129,40.3945893482907,41.0433247232633,39.3998617733328,40.7838305732742,146973.255472672,0.0,1.0
2018-02-13,47.15,47.43,46.45,46.45,82927,40.7838305732742,41.026025113264,40.1783442232999,40.1783442232999,95871.5254315087,0.0,1.0
2018-02-14,48.0,48.2,46.85,46.85,108697,41.5190639982431,41.6920600982358,40.5243364232852,40.5243364232852,125664.104571837,0.0,1.0
2018-02-15,47.8,48.4,47.45,48.15,85528,41.3460678982504,41.8650561982285,41.0433247232633,41.6488110732376,98878.529635777,0.0,1.0
2018-02-16,48.1,48.35,47.6,47.6,59132,41.6055620482395,41.8218071732303,41.1730717982578,41.1730717982578,68362.2347584739,0.0,1.0
2018-02-20,47.4,48.35,47.25,47.85,78484,41.0000756982651,41.8218071732303,40.8703286232706,41.3893169232486,90734.9934516686,0.0,1.0
2018-02-21,47.9,48.45,47.35,47.55,77052,41.4325659482468,41.9083052232267,40.9568266732669,41.1298227732596,89079.4648009527,0.0,1.0
2018-02-22,47.25,48.0,47.0,48.0,130291,40.8703286232706,41.5190639982431,40.6540834982797,41.5190639982431,150628.829211194,0.0,1.0
2018-02-23,47.85,47.9,47.05,47.45,86800,41.3893169232486,41.4325659482468,40.6973325232779,41.0433247232633,100349.083018256,0.0,1.0
2018-02-26,48.1,48.2,47.75,47.85,65216,41.6055620482395,41.6920600982358,41.3028188732523,41.3893169232486,75395.9193331636,0.0,1.0
2018-02-27,47.4,48.68,47.35,48.15,100414,41.0000756982651,42.1072507382182,40.9568266732669,41.6488110732376,116088.166154323,0.0,1.0
2018-02-28,46.85,48.0,46.75,47.55,165993,40.5243364232852,41.5190639982431,40.4378383732889,41.1298227732596,191903.748127298,0.0,1.0
2018-03-01,47.15,47.55,46.75,46.8,141739,40.7838305732742,41.1298227732596,40.4378383732889,40.481087398287,163863.80965351,0.0,1.0
2018-03-02,47.85,48.05,46.68,46.95,96812,41.3893169232486,41.5623130232413,40.3772897382914,40.6108344732816,111923.91042815,0.0,1.0
2018-03-05,48.4,48.65,47.25,47.65,93623,41.8650561982285,42.0813013232193,40.8703286232706,41.2163208232559,108237.122113113,0.0,1.0
2018-03-06,48.9,49.0,48.0,48.55,89878,42.2975464482102,42.3840444982065,41.5190639982431,41.994803273223,103907.544740954,0.0,1.0
2018-03-07,49.0,49.25,48.4,48.55,89350,42.3840444982065,42.6002896231974,41.8650561982285,41.994803273223,103297.126355774,0.0,1.0
2018-03-08,48.55,49.2,48.3,49.1,94617,41.994803273223,42.5570405981992,41.7785581482321,42.4705425482029,109386.280967032,0.0,1.0
2018-03-09,49.6,49.7,48.65,48.8,84552,42.9030327981846,42.9895308481809,42.0813013232193,42.2110483982138,97750.1804995347,0.0,1.0
2018-03-12,49.6,49.85,49.4,49.6,103761,42.9030327981846,43.1192779231754,42.7300366981919,42.9030327981846,119957.617546743,0.0,1.0
2018-03-13,49.55,49.97,48.63,49.85,88113,42.8597837731864,43.223075583171,42.0640017132201,43.1192779231754,101867.036313221,0.0,1.0
2018-03-14,48.8,49.7,46.7,49.7,83674,42.3061962532098,43.0864334791912,40.4856427259201,43.0864334791912,96517.5686218824,0.11,1.0
2018-03-15,49.15,49.25,48.45,48.8,87850,42.6096218410914,42.6963148662005,42.0027706653282,42.3061962532098,101334.565138901,0.0,1.0
2018-03-16,49.3,49.7,48.85,49.1,249609,42.739661378755,43.0864334791912,42.3495427657643,42.5662753285369,287922.816957949,0.0,1.0
2018-03-19,49.35,49.65,48.58,49.15,50138,42.7830078913095,43.0430869666366,42.1154715979699,42.6096218410914,57833.9490829163,0.0,1.0
2018-03-20,49.2,49.9,49.1,49.45,45502,42.652968353646,43.2598195294092,42.5662753285369,42.8697009164186,52486.3447120119,0.0,1.0
2018-03-21,49.2,49.8,48.8,49.15,78580,42.652968353646,43.1731265043002,42.3061962532098,42.6096218410914,90641.6633877609,0.0,1.0
2018-03-22,47.75,49.0,47.7,48.85,101062,41.3959194895649,42.4795823034279,41.3525729770104,42.3495427657643,116574.545498777,0.0,1.0
2018-03-23,46.25,47.9,46.1,47.9,145582,40.0955241129294,41.5259590272285,39.9654845752658,41.5259590272285,167928.157792276,0.0,1.0
2018-03-26,47.4,47.55,46.5,47.15,98216,41.0924939016833,41.2225334393469,40.312256675702,40.8757613389107,113291.69777669,0.0,1.0
2018-03-27,46.75,47.65,46.6,47.45,61974,40.5289892384746,41.3092264644559,40.398949700811,41.1358404142378,71486.7198624726,0.0,1.0
2018-03-28,46.95,47.25,46.55,46.85,104579,40.7023752886926,40.9624543640197,40.3556031882565,40.6156822635836,120631.388590337,0.0,1.0
2018-03-29,46.9,47.55,46.85,47.15,173566,40.6590287761381,41.2225334393469,40.6156822635836,40.8757613389107,200207.571233903,0.0,1.0
2018-04-02,46.4,47.35,45.85,46.9,80968,40.2255636505929,41.0491473891288,39.7487520124932,40.6590287761381,93396.2102466307,0.0,1.0
2018-04-03,47.2,47.2,46.35,46.6,117356,40.9191078514652,40.9191078514652,40.1822171380384,40.398949700811,135369.598479691,0.0,1.0
2018-04-04,47.4,47.65,46.75,46.75,88856,41.0924939016833,41.3092264644559,40.5289892384746,40.5289892384746,102494.981445443,0.0,1.0
2018-04-05,47.95,48.25,47.25,47.8,111627,41.569305539783,41.8293846151101,40.9624543640197,41.4392660021194,128761.223708139,0.0,1.0
2018-04-06,46.8,47.95,46.25,47.65,96597,40.5723357510291,41.569305539783,40.0955241129294,41.3092264644559,111424.188830078,0.0,1.0
2018-04-09,46.9,47.75,46.85,47.1,56955,40.6590287761381,41.3959194895649,40.6156822635836,40.8324148263562,65697.3267784415,0.0,1.0
2018-04-10,47.25,47.55,46.9,47.3,92880,40.9624543640197,41.2225334393469,40.6590287761381,41.0058008765743,107136.646671612,0.0,1.0
2018-04-11,47.15,47.55,46.78,47.15,49259,40.8757613389107,41.2225334393469,40.5549971460073,40.8757613389107,56820.02668386,0.0,1.0
2018-04-12,47.85,48.25,47.4,47.4,37962,41.482612514674,41.8293846151101,41.0924939016833,41.0924939016833,43788.989889618,0.0,1.0
2018-04-13,47.4,48.7,47.2,48.25,76584,41.0924939016833,42.2195032281008,40.9191078514652,41.8293846151101,88339.2867000291,0.0,1.0
2018-04-16,47.85,48.0,47.35,47.55,86142,41.482612514674,41.6126520523375,41.0491473891288,41.2225334393469,99364.3951075147,0.0,1.0
2018-04-17,48.05,48.55,47.6,48.3,138078,41.655998564892,42.0894636904372,41.2658799519014,41.8727311276646,159272.328801925,0.0,1.0
2018-04-18,47.5,48.4,47.5,48.1,60230,41.1791869267923,41.9594241527737,41.1791869267923,41.6993450774466,69475.0239990437,0.0,1.0
2018-04-19,48.05,48.35,47.55,47.55,113751,41.655998564892,41.9160776402192,41.2225334393469,41.2225334393469,131211.247798692,0.0,1.0
2018-04-20,48.35,48.8,48.0,48.0,66519,41.9160776402192,42.3061962532098,41.6126520523375,41.6126520523375,76729.3561579342,0.0,1.0
2018-04-23,48.7,48.8,48.45,48.55,38513,42.2195032281008,42.3061962532098,42.0027706653282,42.0894636904372,44424.5658189468,0.0,1.0
2018-04-24,49.75,49.85,48.2,48.7,114355,43.1297799917457,43.2164730168547,41.7860381025556,42.2195032281008,131907.958980751,0.0,1.0
2018-04-25,50.65,50.85,49.5,50.0,176325,43.910017217727,44.0834032679451,42.9130474289731,43.3465125545183,203390.064861885,0.0,1.0
2018-04-26,50.85,51.13,50.1,50.7,174970,44.0834032679451,44.3261437382504,43.4332055796273,43.9533637302815,201827.07868359,0.0,1.0
2018-04-27,50.85,51.08,50.5,51.0,123338,44.0834032679451,44.2827972256958,43.7799776800634,44.2134428056086,142269.807570879,0.0,1.0
2018-04-30,50.85,51.25,50.55,51.0,233828,44.0834032679451,44.4301753683812,43.823324192618,44.2134428056086,269719.507083652,0.0,1.0
2018-05-01,51.0,51.5,50.2,50.85,186015,44.2134428056086,44.6469079311538,43.5198986047363,44.0834032679451,214567.43465353,0.0,1.0
2018-05-02,51.3,51.55,50.7,51.0,118452,44.4735218809357,44.6902544437083,43.9533637302815,44.2134428056086,136633.829366341,0.0,1.0
2018-05-03,51.35,51.45,50.65,51.2,195515,44.5168683934902,44.6035614185993,43.910017217727,44.3868288558267,225525.640331613,0.0,1.0
2018-05-04,51.8,52.25,50.9,51.1,126046,44.9069870064809,45.2971056194716,44.1267497804996,44.3001358307177,145393.4729368,0.0,1.0
2018-05-07,51.95,52.2,51.6,51.9,113873,45.0370265441445,45.2537591069171,44.7336009562628,44.9936800315899,131351.974229505,0.0,1.0
2018-05-08,52.05,52.2,51.8,52.0,100330,45.1237195692535,45.2537591069171,44.9069870064809,45.080373056699,115730.186913897,0.0,1.0
2018-05-09,52.65,53.0,52.0,52.25,88417,45.6438777199077,45.9473033077893,45.080373056699,45.2971056194716,101988.596993582,0.0,1.0
2018-05-10,53.05,53.25,52.5,52.65,180728,45.9906498203439,46.1640358705619,45.5138381822442,45.6438777199077,208468.904819843,0.0,1.0
2018-05-11,53.2,53.45,53.03,53.05,109499,46.1206893580074,46.33742192078,45.9733112153221,45.9906498203439,126306.585636249,0.0,1.0
2018-05-14,53.1,53.35,52.85,53.2,139810,46.0339963328984,46.250728895671,45.8172637701258,46.1206893580074,161270.18272134,0.0,1.0
2018-05-15,53.35,53.7,52.95,52.95,91580,46.250728895671,46.5541544835526,45.9039567952348,45.9039567952348,105637.102736716,0.0,1.0
2018-05-16,53.85,54.1,53.2,53.5,101663,46.6841940212162,46.9009265839888,46.1206893580074,46.3807684333345,117267.796194833,0.0,1.0
2018-05-17,54.1,54.4,53.6,53.9,81295,46.9009265839888,47.1610056593159,46.4674614584436,46.7275405337707,93773.4032210235,0.0,1.0
2018-05-18,54.2,54.35,53.9,54.35,80620,46.9876196090978,47.1176591467613,46.7275405337707,47.1176591467613,92994.7938702124,0.0,1.0
2018-05-21,54.8,55.0,54.3,54.3,83879,47.507777759752,47.6811638099701,47.0743126342068,47.0743126342068,96754.035165462,0.0,1.0
2018-05-22,54.9,55.35,54.63,54.9,111343,47.594470784861,47.9845893978517,47.3603996170666,47.594470784861,128433.631033132,0.0,1.0
2018-05-23,54.75,55.0,54.4,54.75,112876,47.4644312471975,47.6811638099701,47.1610056593159,47.4644312471975,130201.939380974,0.0,1.0
2018-05-24,54.5,54.75,53.7,54.75,83895,47.2476986844249,47.4644312471975,46.5541544835526,47.4644312471975,96772.4910908146,0.0,1.0
2018-05-25,54.4,54.95,54.15,54.5,58151,47.1610056593159,47.6378172974156,46.9442730965433,47.2476986844249,67076.9071985453,0.0,1.0
2018-05-29,53.6,54.15,53.1,54.1,126454,46.4674614584436,46.9442730965433,46.0339963328984,46.9009265839888,145864.09903329,0.0,1.0
2018-05-30,54.4,54.6,53.9,53.9,121891,47.1610056593159,47.3343917095339,46.7275405337707,46.7275405337707,140600.699821807,0.0,1.0
2018-05-31,54.6,55.05,54.35,54.35,154733,47.3343917095339,47.7245103225246,47.1176591467613,47.1176591467613,178483.793598606,0.0,1.0
2018-06-01,54.8,55.45,54.02,54.9,101442,47.507777759752,48.0712824229607,46.8315721639015,47.594470784861,117012.8737259,0.0,1.0
2018-06-04,56.1,56.1,54.9,54.95,154470,48.6347870861695,48.6347870861695,47.594470784861,47.6378172974156,178180.424325623,0.0,1.0
2018-06-05,56.0,56.35,55.25,55.7,153465,48.5480940610604,48.8515196489421,47.8978963727427,48.2880149857333,177021.161514415,0.0,1.0
2018-06-06,56.5,56.55,55.95,56.1,70199,48.9815591866056,49.0249056991601,48.5047475485059,48.6347870861695,80974.2189890231,0.0,1.0
2018-06-07,56.75,57.05,56.3,56.6,223992,49.1982917493782,49.4583708247053,48.8081731363876,49.0682522117147,258373.726973166,0.0,1.0
2018-06-08,56.3,56.9,56.25,56.55,67644,48.8081731363876,49.3283312870418,48.764826623833,49.0249056991601,78027.0384092861,0.0,1.0
2018-06-11,55.55,56.7,55.45,56.3,99865,48.1579754480698,49.1549452368237,48.0712824229607,48.8081731363876,115193.811583339,0.0,1.0
2018-06-12,55.3,55.55,55.1,55.55,68554,47.9412428852972,48.1579754480698,47.7678568350791,48.1579754480698,79076.719163713,0.0,1.0
2018-06-13,55.45,56.2,55.1,55.3,243120,48.0712824229607,48.7214801112785,47.7678568350791,47.9412428852972,280437.785732152,0.0,1.0
2018-06-14,55.05,55.65,54.8,55.65,148491,47.8198726501445,48.341070172217,47.6027070159477,48.341070172217,170942.102037892,0.11,1.0
2018-06-15,55.05,55.65,54.3,55.05,205933,47.8198726501445,48.341070172217,47.168375747554,47.8198726501445,237069.047275385,0.0,1.0
2018-06-18,55.25,55.5,54.35,54.8,59706,47.993605157502,48.2107707916988,47.2118088743934,47.6027070159477,68733.2507981923,0.0,1.0
2018-06-19,55.4,55.5,54.8,54.95,84224,48.1239045380201,48.2107707916988,47.6027070159477,47.7330063964658,96958.2506821249,0.0,1.0
2018-06-20,56.25,56.4,55.4,55.65,86426,48.8622676942894,48.9925670748075,48.1239045380201,48.341070172217,99493.1821506141,0.0,1.0
2018-06-21,55.8,56.4,55.65,56.35,54312,48.4713695527351,48.9925670748075,48.341070172217,48.9491339479681,62523.7047759256,0.0,1.0
2018-06-22,55.7,56.1,55.1,56.1,315952,48.3845032990563,48.7319683137713,47.8633057769839,48.7319683137713,363722.373901961,0.0,1.0
2018-06-25,55.2,55.7,54.85,55.45,92433,47.9501720306626,48.3845032990563,47.6461401427871,48.1673376648595,106408.410729731,0.0,1.0
2018-06-26,54.7,55.3,54.65,55.3,116683,47.515840762269,48.0370382843414,47.4724076354296,48.0370382843414,134324.890344111,0.0,1.0
2018-06-27,53.75,54.9,53.7,54.9,103888,46.690611352321,47.6895732696264,46.6471782254816,47.6895732696264,119595.349863039,0.0,1.0
2018-06-28,53.9,54.3,53.45,53.85,200516,46.8209107328391,47.168375747554,46.4300125912848,46.7774776059997,230833.023767298,0.0,1.0
2018-06-29,53.95,54.75,53.85,54.1,102943,46.8643438596784,47.5592738891083,46.7774776059997,46.9946432401965,118507.470554355,0.0,1.0
2018-07-02,54.7,54.8,53.65,53.65,82217,47.515840762269,47.6027070159477,46.6037450986422,46.6037450986422,94647.8022455862,0.0,1.0
2018-07-03,54.5,55.2,54.5,54.65,36237,47.3421082549115,47.9501720306626,47.3421082549115,47.4724076354296,41715.8545066508,0.0,1.0
2018-07-05,55.3,55.3,54.45,54.7,92599,48.0370382843414,48.0370382843414,47.2986751280721,47.515840762269,106599.509105648,0.0,1.0
2018-07-06,55.55,55.9,55.05,55.35,101937,48.2542039185382,48.5582358064138,47.8198726501445,48.0804714111807,117349.368348496,0.0,1.0
2018-07-09,55.8,56.15,55.75,55.75,69304,48.4713695527351,48.7754014406106,48.4279364258957,48.4279364258957,79782.4207503084,0.0,1.0
2018-07-10,54.85,55.95,54.55,55.8,71341,47.6461401427871,48.6016689332532,47.3855413817508,48.4713695527351,82127.4050379163,0.0,1.0
2018-07-11,55.35,55.65,54.8,54.8,68366,48.0804714111807,48.341070172217,47.6027070159477,47.6027070159477,78702.599806874,0.0,1.0
2018-07-12,54.85,55.55,54.29,55.55,41749,47.6461401427871,48.2542039185382,47.1596891221861,48.2542039185382,48061.2415431234,0.0,1.0
2018-07-13,54.25,54.95,54.15,54.85,36478,47.1249426207146,47.7330063964658,47.0380763670359,47.6461401427871,41993.2925102412,0.0,1.0
2018-07-16,54.9,55.05,54.2,54.2,68063,47.6895732696264,47.8198726501445,47.0815094938753,47.0815094938753,78353.7877110737,0.0,1.0
2018-07-17,54.8,55.15,54.75,54.95,60971,47.6027070159477,47.9067389038233,47.5592738891083,47.7330063964658,70189.5125182826,0.0,1.0
2018-07-18,55.1,55.25,54.65,54.7,88070,47.8633057769839,47.993605157502,47.4724076354296,47.515840762269,101385.746789214,0.0,1.0
2018-07-19,55.55,55.65,54.7,54.95,111744,48.2542039185382,48.341070172217,47.515840762269,47.7330063964658,128639.138063062,0.0,1.0
2018-07-20,56.0,56.5,55.4,55.65,423444,48.6451020600925,49.0794333284862,48.1239045380201,48.341070172217,487466.630673463,0.0,1.0
2018-07-23,56.4,56.8,56.05,56.05,131604,48.9925670748075,49.3400320895224,48.6885351869319,48.6885351869319,151501.871470963,0.0,1.0
2018-07-24,56.65,57.4,54.66,56.35,125118,49.2097327090043,49.8612296115948,47.4810942607975,48.9491339479681,144035.220469772,0.0,1.0
2018-07-25,57.0,57.35,56.4,57.35,158916,49.5137645968799,49.8177964847555,48.9925670748075,49.8177964847555,182943.310284486,0.0,1.0
2018-07-26,57.85,57.9,56.85,57.15,134765,50.2521277531492,50.2955608799885,49.3834652163618,49.644063977398,155140.798978635,0.0,1.0
2018-07-27,56.85,58.15,56.75,57.8,83827,49.3834652163618,50.5127265141854,49.2965989626831,50.2086946263098,96501.226252974,0.0,1.0
2018-07-30,56.25,57.05,56.2,57.05,72278,48.8622676942894,49.5571977237193,48.81883456745,49.5571977237193,83206.0747863153,0.0,1.0
2018-07-31,56.25,56.4,55.45,56.25,98627,48.8622676942894,48.9925670748075,48.1673376648595,48.8622676942894,113538.912780513,0.0,1.0
2018-08-01,56.9,57.0,56.2,56.5,77667,49.4268983432012,49.5137645968799,48.81883456745,49.0794333284862,89409.8648334036,0.0,1.0
2018-08-02,57.3,57.4,56.4,56.55,82790,49.7743633579161,49.8612296115948,48.9925670748075,49.1228664553256,95307.4370010106,0.0,1.0
2018-08-03,56.45,57.31,56.15,56.55,51126,49.0360002016468,49.783049983284,48.7754014406106,49.1228664553256,58855.9973923623,0.0,1.0
2018-08-06,56.15,56.45,55.95,56.3,49284,48.7754014406106,49.0360002016468,48.6016689332532,48.9057008211287,56735.496136705,0.0,1.0
2018-08-07,55.9,56.85,55.8,56.3,47208,48.5582358064138,49.3834652163618,48.4713695527351,48.9057008211287,54345.6152427069,0.0,1.0
2018-08-08,56.4,56.53,55.6,56.3,33779,48.9925670748075,49.1054932045898,48.2976370453776,48.9057008211287,38886.2171090365,0.0,1.0
2018-08-09,56.45,56.65,55.55,56.45,71411,49.0360002016468,49.2097327090043,48.2542039185382,49.0360002016468,82207.9886904116,0.0,1.0
2018-08-10,56.35,56.65,55.95,56.2,52091,48.9491339479681,49.2097327090043,48.6016689332532,48.81883456745,59966.9006017592,0.0,1.0
2018-08-13,56.35,56.7,56.0,56.35,72314,48.9491339479681,49.2531658358437,48.6451020600925,48.9491339479681,83247.5178075985,0.0,1.0
2018-08-14,57.25,57.25,56.5,56.5,70018,49.7309302310767,49.7309302310767,49.0794333284862,49.0794333284862,80604.3740057587,0.0,1.0
2018-08-15,56.2,57.2,56.1,57.05,111061,48.81883456745,49.6874971042374,48.7319683137713,49.5571977237193,127852.871853717,0.0,1.0
2018-08-16,56.85,57.2,56.25,56.3,43445,49.3834652163618,49.6874971042374,48.8622676942894,48.9057008211287,50013.6683235766,0.0,1.0
2018-08-17,57.05,57.2,56.7,56.75,47955,49.5571977237193,49.6874971042374,49.2531658358437,49.2965989626831,55205.5579343334,0.0,1.0
2018-08-20,57.2,57.35,56.5,57.1,62847,49.6874971042374,49.8177964847555,49.0794333284862,49.6006308505586,72349.1544051517,0.0,1.0
2018-08-21,57.85,58.0,57.2,57.25,65763,50.2521277531492,50.3824271336673,49.6874971042374,49.7309302310767,75706.0391290911,0.0,1.0
2018-08-22,57.6,57.95,57.5,57.8,110897,50.0349621189523,50.3389940068279,49.9480958652736,50.2086946263098,127664.075867871,0.0,1.0
2018-08-23,57.1,57.5,56.8,57.5,86857,49.6006308505586,49.9480958652736,49.3400320895224,49.9480958652736,99989.347210977,0.0,1.0
2018-08-24,57.2,57.5,57.1,57.3,84872,49.6874971042374,49.9480958652736,49.6006308505586,49.7743633579161,97704.2250652224,0.0,1.0
2018-08-27,56.45,57.4,56.35,57.35,56796,49.0360002016468,49.8612296115948,48.9491339479681,49.8177964847555,65383.2732444668,0.0,1.0
2018-08-28,56.1,56.6,55.9,56.6,41846,48.7319683137713,49.166299582165,48.5582358064138,49.166299582165,48172.907461581,0.0,1.0
2018-08-29,56.3,56.35,55.75,56.05,36192,48.9057008211287,48.9491339479681,48.4279364258957,48.6885351869319,41664.0507300469,0.0,1.0
2018-08-30,56.05,56.35,55.85,56.25,42762,48.6885351869319,48.9491339479681,48.5148026795744,48.8622676942894,49227.4021142314,0.0,1.0
2018-08-31,56.3,56.4,55.78,55.9,37043,48.9057008211287,48.9925670748075,48.4539963019993,48.5582358064138,42643.7177053803,0.0,1.0
2018-09-04,56.3,56.6,56.05,56.3,43175,48.9057008211287,49.166299582165,48.6885351869319,48.9057008211287,49702.8456639526,0.0,1.0
2018-09-05,56.3,56.35,55.9,56.3,68426,48.9057008211287,48.9491339479681,48.5582358064138,48.9057008211287,78771.6715090127,0.0,1.0
2018-09-06,55.95,56.35,55.85,56.35,42102,48.6016689332532,48.9491339479681,48.5148026795744,48.9491339479681,48467.6133907059,0.0,1.0
2018-09-07,56.0,56.0,55.5,56.0,63425,48.6451020600925,48.6451020600925,48.2107707916988,48.6451020600925,73014.5451357543,0.0,1.0
2018-09-10,55.8,56.1,55.65,56.0,38251,48.4713695527351,48.7319683137713,48.341070172217,48.6451020600925,44034.3613084389,0.0,1.0
2018-09-11,55.7,55.95,55.55,55.55,44444,48.3845032990563,48.6016689332532,48.2542039185382,48.2542039185382,51163.7121641855,0.0,1.0
2018-09-12,54.5,55.7,54.4,55.65,76775,47.3421082549115,48.3845032990563,47.2552420012327,48.341070172217,88382.9988616087,0.0,1.0
2018-09-13,53.55,54.65,53.4,54.45,57182,46.621118349378,47.5787883808311,46.4905269814525,47.4046665569305,65680.4514437576,0.12,1.0
2018-09-14,53.85,54.1,53.15,53.55,85589,46.8823010852288,47.0999533651045,46.2728747015768,46.621118349378,98309.3308841905,0.0,1.0
2018-09-17,53.05,53.9,52.95,53.8,70630,46.1858137896265,46.925831541204,46.0987528776763,46.8387706292537,81127.1079268408,0.0,1.0
2018-09-18,53.15,53.55,52.85,53.05,167041,46.2728747015768,46.621118349378,46.011691965726,46.1858137896265,191866.816299128,0.0,1.0
2018-09-19,53.6,54.0,53.0,53.1,68157,46.6646488053531,47.0128924531543,46.1422833336514,46.2293442456017,78286.5679593612,0.0,1.0
2018-09-20,54.35,54.6,53.8,53.8,72917,47.3176056449803,47.535257924856,46.8387706292537,46.8387706292537,83754.0043706844,0.0,1.0
2018-09-21,54.7,54.8,54.2,54.35,322745,47.6223188368063,47.7093797487565,47.1870142770548,47.3176056449803,370711.715246328,0.0,1.0
2018-09-24,53.75,54.55,53.55,54.55,89735,46.7952401732785,47.4917274688808,46.621118349378,47.4917274688808,103071.513943297,0.0,1.0
2018-09-25,53.95,54.3,53.75,53.9,93298,46.9693619971791,47.2740751890051,46.7952401732785,46.925831541204,107164.050904126,0.0,1.0
2018-09-26,52.9,54.1,52.85,54.05,93837,46.0552224217011,47.0999533651045,46.011691965726,47.0564229091294,107783.157674231,0.0,1.0
2018-09-27,52.85,53.15,52.7,52.85,79655,46.011691965726,46.2728747015768,45.8811005978005,46.011691965726,91493.4133075533,0.0,1.0
2018-09-28,53.05,53.25,52.8,53.01,98693,46.1858137896265,46.3599356135271,45.9681615097508,46.1509894248464,113360.861710657,0.0,1.0
2018-10-01,52.19,53.38,52.09,53.13,108906,45.4370899468541,46.4731147990625,45.3500290349038,46.2554625191868,125091.728952011,0.0,1.0
2018-10-02,51.23,52.2,50.9,52.05,132409,44.6013051921313,45.4457960380491,44.3140041826954,45.3152046701237,152087.770543467,0.0,1.0
2018-10-03,52.05,52.38,51.23,51.38,178142,45.3152046701237,45.6025056795596,44.6013051921313,44.7318965600568,204617.659072678,0.0,1.0
2018-10-04,52.0,52.9,51.82,52.01,59838,45.2716742141485,46.0552224217011,45.114964572638,45.2803803053436,68731.1890715885,0.0,1.0
2018-10-05,51.89,52.32,51.3,52.13,130026,45.1759072110032,45.5502691323895,44.6622478304965,45.3848533996839,149350.606474521,0.0,1.0
2018-10-08,52.4,52.44,51.28,51.9,78058,45.6199178619497,45.6547422267298,44.6448356481065,45.1846133021983,89659.0654191325,0.0,1.0
2018-10-09,52.81,53.05,52.29,52.3,106749,45.9768676009459,46.1858137896265,45.5241508588044,45.5328569499994,122614.153250493,0.0,1.0
2018-10-10,52.28,53.44,52.21,52.87,73570,45.5154447676093,46.5253513462327,45.4545021292441,46.029104148116,84504.0539455993,0.0,1.0
2018-10-11,51.18,55.61,51.14,52.22,142200,44.5577747361562,48.4145731355539,44.5229503713761,45.4632082204392,163333.919682808,0.0,1.0
2018-10-12,49.34,51.79,48.31,51.79,96003,42.9558539562709,45.0888462990529,42.059126563183,45.0888462990529,110271.070965602,0.0,1.0
2018-10-15,49.51,49.8,49.09,49.16,65050,43.1038575065864,43.3563341512423,42.7382016763952,42.7991443147604,74717.8022177685,0.0,1.0
2018-10-16,49.77,51.89,48.65,49.7,81992,43.3302158776572,45.1759072110032,42.355133663814,43.269273239292,94177.7408061379,0.0,1.0
2018-10-17,49.58,50.07,48.89,49.63,90607,43.1648001449516,43.591398613508,42.5640798524947,43.2083306009268,104073.111537976,0.0,1.0
2018-10-18,48.6,49.58,48.42,49.43,64499,42.3116032078388,43.1648001449516,42.1548935663283,43.0342087770262,74084.911994525,0.0,1.0
2018-10-19,47.28,48.87,47.18,48.43,168977,41.1623991700951,42.5466676701046,41.0753382581448,42.1635996575233,194090.546738691,0.0,1.0
2018-10-22,45.74,47.37,45.47,47.37,140297,39.8216611260607,41.2407539908503,39.5865966637949,41.2407539908503,161148.093739374,0.0,1.0
2018-10-23,43.73,46.61,41.65,44.15,319751,38.0717367958599,40.5790910600281,36.260869827294,38.4373926260511,367272.74368845,0.0,1.0
2018-10-24,40.87,42.97,40.47,42.97,204771,35.5817947140817,37.4100738650377,35.2335510662806,37.4100738650377,235204.290206529,0.0,1.0
2018-10-25,41.86,42.29,41.13,41.22,129150,36.4436977423896,36.8180596637758,35.8081530851525,35.8865079059077,148344.414395462,0.0,1.0
2018-10-26,42.38,42.95,41.36,41.36,151625,36.8964144845311,37.3926616826477,36.0083931826381,36.0083931826381,174159.673501447,0.0,1.0
2018-10-29,43.2,43.57,42.73,43.39,144784,37.6103139625234,37.9324393367395,37.2011276763571,37.7757296952289,166301.956591812,0.0,1.0
2018-10-30,43.5,43.66,43.02,43.37,81113,37.8714966983743,38.0107941574947,37.4536043210129,37.7583175128389,93168.1028637947,0.0,1.0
2018-10-31,43.45,44.15,43.36,43.99,109105,37.8279662423991,38.4373926260511,37.7496114216439,38.2980951669307,125320.304549879,0.0,1.0
2018-11-01,43.23,44.01,43.06,43.65,97342,37.6364322361085,38.3155073493207,37.488428685793,38.0020880662997,111809.074611561,0.0,1.0
2018-11-02,43.79,43.79,42.48,43.03,405041,38.1239733430301,38.1239733430301,36.9834753964813,37.4623104122079,465238.636865291,0.0,1.0
2018-11-05,44.41,44.74,43.57,43.91,98460,38.6637509971219,38.9510520065578,37.9324393367395,38.2284464373704,113093.232995565,0.0,1.0
2018-11-06,45.75,46.32,44.77,44.85,219274,39.8303672172557,40.3266144153723,38.9771702801429,39.0468190097031,251862.741944642,0.0,1.0
2018-11-07,45.45,46.65,45.17,46.0,166107,39.5691844814048,40.6139154248083,39.325413927944,40.0480194971314,190794.00419657,0.0,1.0
2018-11-08,46.24,46.29,45.34,45.45,114279,40.2569656858121,40.3004961417872,39.4734174782595,39.5691844814048,131263.270094456,0.0,1.0
2018-11-09,45.7,46.26,45.57,46.14,102346,39.7868367612805,40.2743778682021,39.6736575757452,40.1699047738618,117556.774570019,0.0,1.0
2018-11-12,45.45,46.11,45.44,45.77,57858,39.5691844814048,40.1437865002767,39.5604783902098,39.8477793996457,66456.9193038532,0.0,1.0
2018-11-13,45.88,46.51,45.28,45.59,101221,39.9435464027911,40.4920301480779,39.4211809310893,39.6910697581352,116264.575838351,0.0,1.0
2018-11-14,45.06,46.3,44.57,46.24,92775,39.2296469247987,40.3092022329823,38.8030484562423,40.2569656858121,106563.322071537,0.0,1.0
2018-11-15,45.6,45.69,44.7,44.86,171941,39.6997758493303,39.7781306700855,38.9162276417777,39.0555251008981,197495.059663725,0.0,1.0
2018-11-16,45.64,45.75,45.26,45.35,86284,39.7346002141104,39.8303672172557,39.4037687486993,39.4821235694545,99107.6225450873,0.0,1.0
2018-11-19,45.27,46.02,45.12,45.35,59111,39.4124748398943,40.0654316795215,39.2818834719689,39.4821235694545,67896.1415356574,0.0,1.0
2018-11-20,44.08,45.35,44.03,44.92,79628,38.3764499876859,39.4821235694545,38.3329195317108,39.1077616480683,91462.4005379934,0.0,1.0
2018-11-21,44.1,45.14,43.54,44.16,109767,38.393862170076,39.2992956543589,37.9063210631544,38.4460987172461,126080.691714647,0.0,1.0
2018-11-23,44.7,44.98,43.85,44.11,58471,38.9162276417777,39.1599981952385,38.1762098902003,38.402568261271,67161.0240349752,0.0,1.0
2018-11-26,44.96,45.52,44.12,44.88,58262,39.1425860128484,39.63012711977,38.411274352466,39.0729372832882,66920.9622261588,0.0,1.0
2018-11-27,44.14,45.05,43.85,44.64,78026,38.4286865348561,39.2209408336037,38.1762098902003,38.8639910946075,89622.3095440984,0.0,1.0
2018-11-28,44.56,44.95,43.57,44.14,98130,38.7943423650473,39.1338799216534,37.9324393367395,38.4286865348561,112714.188034275,0.0,1.0
2018-11-29,43.97,44.83,43.92,44.31,79052,38.2806829845406,39.0294068273131,38.2371525285655,38.5766900851716,90800.7947873795,0.0,1.0
2018-11-30,44.69,44.74,43.77,43.77,116998,38.9075215505827,38.9510520065578,38.10656116064,38.10656116064,134386.37085126,0.0,1.0
2018-12-03,44.19,45.58,43.88,45.08,136506,38.4722169908312,39.6823636669402,38.2023281637853,39.2470591071888,156793.671168927,0.0,1.0
2018-12-04,41.86,44.39,41.77,43.96,122426,36.4436977423896,38.6463388147318,36.3653429216343,38.2719768933456,140621.08615392,0.0,1.0
2018-12-06,41.94,41.97,40.97,41.23,138245,36.5133464719498,36.5394647455349,35.668855626032,35.8952139971028,158791.123252812,0.0,1.0
2018-12-07,42.1,42.95,41.81,41.95,178387,36.6526439310703,37.3926616826477,36.4001672864144,36.5220525631448,204899.071240908,0.0,1.0
2018-12-10,41.48,42.04,40.56,42.04,118300,36.1128662769785,36.6004073839001,35.3119058870359,36.6004073839001,135881.87551671,0.0,1.0
2018-12-11,41.41,42.48,41.1,42.0,132296,36.0519236386133,36.9834753964813,35.7820348115674,36.56558301912,151957.976359752,0.0,1.0
2018-12-12,41.86,42.56,41.14,41.76,128574,36.4436977423896,37.0531241260416,35.8168591763475,36.3566368304393,147682.808644848,0.0,1.0
2018-12-13,40.95,42.0,40.75,41.84,122992,35.7646226291773,36.6816642350537,35.5899480375818,36.5419245617773,140824.144916075,0.13,1.0
2018-12-14,39.94,41.46,39.89,40.76,87958,34.8825159416201,36.2100428377459,34.8388472937212,35.5986817671616,100710.697756993,0.0,1.0
2018-12-17,40.0,40.42,39.64,39.88,167646,34.9349183190987,35.3017349614493,34.6205040542269,34.8301135641415,191952.359491677,0.0,1.0
2018-12-18,38.94,41.98,38.78,40.08,114738,34.0091429836426,36.6641967758941,33.8694033103662,35.0047881557369,131373.428673252,0.0,1.0
2018-12-19,37.62,39.23,36.89,38.94,159708,32.8562906791124,34.2624211414561,32.2187284197888,34.0091429836426,182863.45889372,0.0,1.0
2018-12-20,37.84,38.56,37.33,37.63,228872,33.0484327298674,33.6772612596112,32.6030125212989,32.8650244086922,262055.285670872,0.0,1.0
2018-12-21,37.92,38.63,37.77,38.05,232675,33.1183025665056,33.7383973666696,32.987296622809,33.2318410510427,266409.668257673,0.0,1.0
2018-12-24,36.87,38.87,36.87,37.78,59316,32.2012609606293,33.9480068765842,32.2012609606293,32.9960303523888,67916.0025029424,0.0,1.0
2018-12-26,37.85,37.9,36.37,36.98,109711,33.0571664594472,33.1008351073461,31.7645744816405,32.2973319860068,125617.5829557,0.0,1.0
2018-12-27,37.1,37.79,36.09,37.2,128746,32.4021367409641,33.0047640819685,31.5200300534068,32.4894740367618,147412.395614064,0.0,1.0
2018-12-28,37.42,37.93,36.93,37.2,115450,32.6816160875169,33.1270362960854,32.2536633381079,32.4894740367618,132188.65886042,0.0,1.0
2018-12-31,37.63,37.79,36.82,37.45,82815,32.8650244086922,33.0047640819685,32.1575923127304,32.7078172762562,94822.0336381612,0.0,1.0
2019-01-02,38.11,38.46,36.93,37.16,97023,33.2842434285213,33.5899239638134,32.2536633381079,32.4545391184427,111089.99782256,0.0,1.0
2019-01-03,38.03,38.87,37.47,37.94,71080,33.2143735918831,33.9480068765842,32.7252847354158,33.1357700256652,81385.620370712,0.0,1.0
2019-01-04,39.24,39.4,38.35,38.43,116983,34.2711548710359,34.4108945443123,33.4938529384359,33.5637227750741,133943.922732512,0.0,1.0
2019-01-07,39.15,39.37,38.82,39.25,66153,34.1925513048179,34.3846933555729,33.9043382286853,34.2798886006156,75744.2732749537,0.0,1.0
2019-01-08,39.19,39.42,38.55,39.42,77851,34.227486223137,34.4283620034718,33.6685275300314,34.4283620034718,89138.3220523395,0.0,1.0
2019-01-09,39.4,39.62,38.99,39.33,69209,34.4108945443123,34.6030365950673,34.0528116315415,34.3497584372538,79243.3511569583,0.0,1.0
2019-01-10,39.19,39.57,38.66,39.15,40796,34.227486223137,34.5593679471684,33.7645985554089,34.1925513048179,46710.8577468143,0.0,1.0
2019-01-11,38.81,39.32,38.7,38.89,52123,33.8956044991056,34.3410247076741,33.799533473728,33.9654743357438,59680.1166373468,0.0,1.0
2019-01-14,38.53,39.09,38.41,38.58,102446,33.6510600708719,34.1401489273393,33.5462553159146,33.6947287187707,117299.258082413,0.0,1.0
2019-01-15,38.92,38.99,38.28,38.54,127373,33.9916755244831,34.0528116315415,33.4327168313775,33.6597938004516,145840.329536841,0.0,1.0
2019-01-16,39.8,39.91,38.95,39.1,89836,34.7602437275033,34.8563147528808,34.0178767132224,34.148882656919,102860.981874272,0.0,1.0
2019-01-17,40.39,40.54,39.49,39.72,100860,35.27553377271,35.4065397164066,34.4894981105302,34.6903738908651,115483.309940771,0.0,1.0
2019-01-18,41.34,41.45,40.38,40.38,121706,36.1052380827886,36.2013091081661,35.2668000431302,35.2668000431302,139351.692639812,0.0,1.0
2019-01-22,43.5,43.96,41.64,41.8,237867,37.9917236720199,38.3934752326895,36.3672499701818,36.5069896434582,272354.436701183,0.0,1.0
2019-01-23,46.45,46.51,44.25,44.25,350696,40.5681738980534,40.6205762755321,38.646753390503,38.646753390503,401542.086684401,0.0,1.0
2019-01-24,45.91,46.59,44.93,46.59,291103,40.0965525007456,40.6904461121703,39.2406470019277,40.6904461121703,333308.92299909,0.0,1.0
2019-01-25,46.51,46.51,45.93,46.2,246961,40.6205762755321,40.6205762755321,40.1140199599051,40.3498306585591,282766.94136707,0.0,1.0
2019-01-28,45.9,47.0,45.3,46.14,110715,40.0878187711658,41.048529024941,39.5637949963793,40.2974282810804,126767.149118506,0.0,1.0
2019-01-29,44.83,47.03,44.82,45.89,110946,39.1533097061299,41.0747302136804,39.1445759765502,40.079085041586,127031.640934848,0.0,1.0
2019-01-30,44.94,45.32,44.55,44.84,96319,39.2493807315074,39.5812624555389,38.9087652778962,39.1620434357097,110283.927525135,0.0,1.0
2019-01-31,44.13,44.75,43.12,44.72,117574,38.5419486355457,39.0834398694917,37.6598419479884,39.0572386807524,134620.609587311,0.0,1.0
2019-02-01,44.03,44.65,43.89,44.12,112880,38.4546113397479,38.996102573694,38.3323391256311,38.5332149059659,129246.044280332,0.0,1.0
2019-02-04,44.09,44.25,43.44,44.16,171853,38.5070137172266,38.646753390503,37.9393212945412,38.568149824285,196769.316510523,0.0,1.0
2019-02-05,43.88,44.41,43.45,44.09,78449,38.3236053960513,38.7864930637794,37.948055024121,38.5070137172266,89823.0238106638,0.0,1.0
2019-02-06,43.85,43.99,43.61,43.83,54306,38.297404207312,38.4196764214289,38.0877946973974,38.2799367481525,62179.6215510957,0.0,1.0
2019-02-07,44.41,44.75,43.67,43.99,139072,38.7864930637794,39.0834398694917,38.1401970748761,38.4196764214289,159235.523300445,0.0,1.0
2019-02-08,43.66,44.49,43.64,44.22,45853,38.1314633452963,38.8563629004176,38.1139958861367,38.6205522017637,52501.0530509039,0.0,1.0
2019-02-11,44.1,44.13,43.5,43.71,61658,38.5157474468064,38.5419486355457,37.9917236720199,38.1751319931952,70597.5602253426,0.0,1.0
2019-02-12,45.0,45.0,44.21,44.24,65232,39.3017831089861,39.3017831089861,38.6118184721839,38.6380196609232,74689.7409682369,0.0,1.0
2019-02-13,45.15,45.44,44.6,45.01,62432,39.4327890526827,39.6860672104962,38.9524339257951,39.3105168385659,71483.7795580232,0.0,1.0
2019-02-14,44.84,45.26,44.63,44.93,74062,39.1620434357097,39.5288600780602,38.9786351145344,39.2406470019277,84799.9692725896,0.0,1.0
2019-02-15,45.74,45.86,44.97,44.97,50331,39.9480790978894,40.0528838528467,39.2755819202468,39.2755819202468,57628.3013348101,0.0,1.0
2019-02-19,46.1,46.17,45.2,45.4,42458,40.2624933627613,40.3236294698197,39.4764577005816,39.6511322921771,48613.8248410198,0.0,1.0
2019-02-20,46.65,46.74,45.93,46.09,63173,40.7428484896489,40.8214520558669,40.1140199599051,40.2537596331815,72332.2143455119,0.0,1.0
2019-02-21,46.43,46.71,46.03,46.49,54636,40.5507064388939,40.7952508671276,40.2013572557029,40.6031088163725,62557.4670030137,0.0,1.0
2019-02-22,46.51,46.51,46.16,46.43,39229,40.6205762755321,40.6205762755321,40.31489574024,40.5507064388939,44916.6643433125,0.0,1.0
2019-02-25,45.85,46.7,45.82,46.68,60202,40.0441501232669,40.7865171375478,40.0179489345276,40.7690496783882,68930.4602920316,0.0,1.0
2019-02-26,45.11,45.75,45.11,45.75,50433,39.3978541343636,39.9568128274692,39.3978541343636,39.9568128274692,57745.0899290393,0.0,1.0
2019-02-27,45.2,45.77,44.6,45.1,71257,39.4764577005816,39.9742802866287,38.9524339257951,39.3891204047838,81588.2829312861,0.0,1.0
2019-02-28,45.18,45.52,44.91,45.22,79744,39.458990241422,39.7559370471344,39.2231795427681,39.4939251597411,91305.7809628877,0.0,1.0
2019-03-01,45.58,45.59,45.28,45.4,74998,39.808339424613,39.8170731541928,39.5463275372198,39.6511322921771,85871.6763725754,0.0,1.0
2019-03-04,45.44,45.86,45.33,45.59,47019,39.6860672104962,40.0528838528467,39.5899961851187,39.8170731541928,53836.1069810144,0.0,1.0
2019-03-05,45.22,45.43,44.83,45.43,58978,39.4939251597411,39.6773334809164,39.1533097061299,39.6773334809164,67528.997161281,0.0,1.0
2019-03-06,44.01,45.43,43.96,45.19,78421,38.4371438805884,39.6773334809164,38.3934752326895,39.4677239710018,89790.9641965616,0.0,1.0
2019-03-07,43.07,43.93,43.04,43.91,49512,37.6161733000896,38.3672740439502,37.5899721113503,38.3498065847906,56690.5576223225,0.0,1.0
2019-03-08,43.19,43.44,42.97,42.97,58959,37.7209780550469,37.9393212945412,37.5288360042918,37.5288360042918,67507.2424231401,0.0,1.0
2019-03-11,43.41,43.63,42.43,43.21,88033,37.9131201058019,38.105262156557,37.057214606984,37.7384455142064,100796.571723338,0.0,1.0
2019-03-12,43.05,43.6,43.03,43.6,85569,37.59870584093,38.0790609678176,37.5812383817705,38.0790609678176,97975.3256823502,0.0,1.0
2019-03-13,43.29,43.57,42.97,43.15,91125,37.8083153508446,38.0528597790783,37.5288360042918,37.6860431367278,104336.869109189,0.0,1.0
2019-03-14,43.17,43.61,42.92,43.28,78198,37.8257828100042,38.2113131420959,37.606731484952,37.9221653930271,89246.2074600387,0.14,1.0
2019-03-15,43.14,43.6925,42.77,43.19,243980,37.7994966509979,38.2836000793632,37.4753006899208,37.8433069160083,278450.723753808,0.0,1.0
2019-03-18,44.16,44.46,43.28,43.28,100954,38.6932260572107,38.9560876472732,37.9221653930271,37.9221653930271,115217.289801795,0.0,1.0
2019-03-19,42.37,44.26,42.28,44.26,73118,37.1248185698373,38.7808465872315,37.0459600928185,38.7808465872315,83448.4794631975,0.0,1.0
2019-03-20,42.0,42.84,41.81,42.3,180717,36.8006226087601,37.5366350609353,36.6341436017205,37.0634841988227,206249.608347475,0.0,1.0
2019-03-21,41.44,42.33,41.22,41.83,180977,36.3099476406433,37.089770357829,36.1171824745975,36.6516677077247,206546.342457549,0.0,1.0
2019-03-22,39.76,41.09,39.33,41.09,141413,34.8379227362929,36.0032757855703,34.4611544572032,36.0032757855703,161392.541184512,0.0,1.0
2019-03-25,39.45,39.92,39.06,39.77,130891,34.5662990932283,34.9781155843263,34.2245790261469,34.846684789295,149383.940006802,0.0,1.0
2019-03-26,40.55,40.55,39.38,39.77,186977,35.5301249234577,35.5301249234577,34.5049647222137,34.846684789295,213394.052690039,0.0,1.0
2019-03-27,40.77,40.94,39.69,40.46,62216,35.7228900895036,35.8718449905391,34.7765883652783,35.4512664464389,71006.1899707636,0.0,1.0
2019-03-28,41.0,41.24,40.41,40.73,52227,35.9244173085516,36.1347065806016,35.4074561814285,35.6878418774953,59605.8937187069,0.0,1.0
2019-03-29,40.77,41.22,40.34,41.22,114098,35.7228900895036,36.1171824745975,35.3461218104139,36.1171824745975,130218.340351102,0.0,1.0
2019-04-01,41.7,41.7,40.94,40.94,101234,36.5377610186976,36.5377610186976,35.8718449905391,35.8718449905391,115536.849612644,0.0,1.0
2019-04-02,41.67,41.76,41.26,41.55,87584,36.5114748596913,36.5903333367101,36.1522306866058,36.4063302236663,99958.3088337302,0.0,1.0
2019-04-03,41.94,42.24,41.62,42.04,174984,36.7480502907476,37.0109118808102,36.4676645946809,36.8356708207685,199706.621220331,0.0,1.0
2019-04-04,43.15,43.2,41.79,41.79,107159,37.808258704,37.8520689690104,36.6166194957163,36.6166194957163,122298.963467228,0.0,1.0
2019-04-05,43.77,43.93,42.37,43.01,155087,38.3515059901293,38.4916988381627,37.1248185698373,37.6855899619708,176998.472804356,0.0,1.0
2019-04-08,43.75,43.9,43.45,43.66,58486,38.3339818841252,38.4654126791564,38.0711202940626,38.2551234071064,66749.1967762324,0.0,1.0
2019-04-09,43.02,43.56,42.92,43.54,106225,37.6943520149729,38.1675028770855,37.606731484952,38.1499787710813,121233.003241037,0.0,1.0
2019-04-10,42.95,43.34,42.42,43.1,88675,37.6330176439583,37.9747377110396,37.1686288348477,37.7644484389896,101203.450811005,0.0,1.0
2019-04-11,43.01,43.39,42.82,42.97,217215,37.6855899619708,38.0185479760501,37.5191109549312,37.6505417499625,247904.22969171,0.0,1.0
2019-04-12,44.06,44.26,42.22,43.27,135165,38.6056055271898,38.7808465872315,36.993387774806,37.913403340025,154261.792262413,0.0,1.0
2019-04-15,43.36,43.92,43.16,43.85,87814,37.9922618170438,38.4829367851606,37.8170207570021,38.421602414146,100220.804392642,0.0,1.0
2019-04-16,44.08,44.15,43.16,43.38,74445,38.623129633194,38.6844640042086,37.8170207570021,38.009785923048,84962.9647096164,0.0,1.0
2019-04-17,44.34,44.43,43.7,44.23,90541,38.8509430112482,38.929801488267,38.2901716191147,38.7545604282253,103333.088693309,0.0,1.0
2019-04-18,43.92,44.34,43.75,44.2,112371,38.4829367851606,38.8509430112482,38.3339818841252,38.728274269219,128247.341089184,0.0,1.0
2019-04-22,42.46,44.94,42.24,43.63,87715,37.2036770468561,39.3766661913734,37.0109118808102,38.2288372481001,100107.817173806,0.0,1.0
2019-04-23,42.45,43.49,41.26,41.51,222423,37.194914993854,38.1061685060709,36.1522306866058,36.3712820116579,253848.042173511,0.0,1.0
2019-04-24,43.02,43.06,41.6,42.48,126926,37.6943520149729,37.7294002269812,36.4501404886767,37.2212011528603,144858.744828165,0.0,1.0
2019-04-25,42.69,43.0,41.99,42.72,151672,37.4052042659041,37.6768279089687,36.7918605557581,37.4314904249103,173100.98439703,0.0,1.0
2019-04-26,42.68,42.88,42.05,42.66,104211,37.396442212902,37.5716832729437,36.8444328737706,37.3789181068978,118934.455172998,0.0,1.0
2019-04-29,43.65,44.18,42.71,42.71,144615,38.2463613541043,38.7107501632148,37.4227283719082,37.4227283719082,165046.935878584,0.0,1.0
2019-04-30,42.54,43.58,42.5,43.58,140817,37.2737734708728,38.1850269830897,37.2387252588644,38.1850269830897,160712.335301418,0.0,1.0
2019-05-01,42.55,43.16,42.22,42.64,127985,37.2825355238749,37.8170207570021,36.993387774806,37.3613940008936,146067.3656842,0.0,1.0
2019-05-02,42.55,43.2,42.35,42.56,70125,37.2825355238749,37.8520689690104,37.1072944638331,37.2912975768769,80032.6133422237,0.0,1.0
2019-05-03,43.81,43.83,42.55,42.55,74168,38.3865542021377,38.4040783081418,37.2825355238749,37.2825355238749,84646.8287538831,0.0,1.0
2019-05-06,43.55,44.0,42.77,43.14,82045,38.1587408240834,38.5530332091773,37.4753006899208,37.7994966509979,93636.7310041035,0.0,1.0
2019-05-07,42.58,43.32,42.24,43.21,100389,37.3088216828811,37.9572136050355,37.0109118808102,37.8608310220125,114572.463754902,0.0,1.0
2019-05-08,41.99,42.54,41.79,42.54,101281,36.7918605557581,37.2737734708728,36.6166194957163,37.2737734708728,115590.490009465,0.0,1.0
2019-05-09,41.98,42.3,41.45,41.66,99613,36.783098502756,37.0634841988227,36.3187096936454,36.5027128066892,113686.826564833,0.0,1.0
2019-05-10,42.55,42.61,41.52,41.77,85890,37.2825355238749,37.3351078418874,36.38004406466,36.5990953897122,98024.9719780905,0.0,1.0
2019-05-13,41.21,42.44,41.09,41.87,109742,36.1084204215954,37.1861529408519,36.0032757855703,36.686715919733,125246.902722315,0.0,1.0
2019-05-14,41.91,42.14,41.03,41.26,69949,36.7217641317414,36.9232913507893,35.9507034675578,36.1522306866058,79831.747175404,0.0,1.0
2019-05-15,41.58,41.73,41.18,41.57,68001,36.4326163826725,36.5640471777038,36.0821342625891,36.4238543296705,77608.5239199225,0.0,1.0
2019-05-16,42.01,42.3,41.64,41.64,56396,36.8093846617622,37.0634841988227,36.4851887006851,36.4851887006851,64363.9110452486,0.0,1.0
2019-05-17,41.62,42.31,41.53,41.64,53738,36.4676645946809,37.0722462518248,36.3888061176621,36.4851887006851,61330.3754122556,0.0,1.0
2019-05-20,41.9,42.1,41.28,41.28,40926,36.7130020787393,36.888243138781,36.16975479261,36.16975479261,46708.2314958125,0.0,1.0
2019-05-21,42.28,42.44,42.04,42.16,67132,37.0459600928185,37.1861529408519,36.8356708207685,36.9408154567935,76616.7472212503,0.0,1.0
2019-05-22,41.48,42.27,41.38,42.18,65385,36.3449958526517,37.0371980398165,36.2573753226308,36.9583395627977,74622.9222585569,0.0,1.0
2019-05-23,40.28,41.28,40.07,41.04,61611,35.2935494924014,36.16975479261,35.1095463793576,35.9594655205599,70315.7125223209,0.0,1.0
2019-05-24,41.29,41.39,40.47,40.53,48203,36.1785168456121,36.2661373756329,35.460028499441,35.5126008174535,55013.3627227837,0.0,1.0
2019-05-28,40.88,41.25,40.75,41.15,162247,35.8192726725265,36.1434686336037,35.7053659834994,36.0558481035829,185170.073681794,0.0,1.0
2019-05-29,40.77,40.88,40.31,40.66,102104,35.7228900895036,35.8192726725265,35.3198356514077,35.6265075064806,116529.767596355,0.0,1.0
2019-05-30,39.84,41.16,39.46,40.81,77943,34.9080191603096,36.0646101565849,34.5750611462304,35.7579383015119,88955.179775158,0.0,1.0
2019-05-31,39.19,39.78,38.96,39.35,82261,34.338485715174,34.8554468422971,34.1369584961261,34.4786785632074,93883.2485724732,0.0,1.0
2019-06-03,39.48,39.97,39.15,39.22,108891,34.5925852522345,35.0219258493367,34.3034375031657,34.3647718741803,124275.66915434,0.0,1.0
2019-06-04,40.5,40.62,39.46,39.91,116803,35.4863146584473,35.5914592944723,34.5750611462304,34.9693535313242,133305.516380916,0.0,1.0
2019-06-05,40.93,41.07,40.32,40.45,156443,35.863082937537,35.9857516795662,35.3285977044097,35.4425043934369,178546.055316899,0.0,1.0
2019-06-06,40.29,41.1,39.83,40.82,69873,35.3023115454035,36.0120378385724,34.8992571073075,35.766700354514,79745.0095124592,0.0,1.0
2019-06-07,40.23,40.61,40.03,40.2,71386,35.249739227391,35.5826972414702,35.0744981673492,35.2234530683847,81471.7737760853,0.0,1.0
2019-06-10,40.86,41.26,40.35,40.43,88175,35.8017485665224,36.1522306866058,35.354883863416,35.4249802874327,100632.80829163,0.0,1.0
2019-06-11,40.52,41.29,40.32,41.04,80422,35.5038387644515,36.1785168456121,35.3285977044097,35.9594655205599,91784.4253862148,0.0,1.0
2019-06-12,40.56,40.68,40.19,40.46,65235,35.5388869764598,35.6440316124848,35.2146910153826,35.4512664464389,74451.7295027447,0.0,1.0
2019-06-13,41.01,41.21,40.51,40.51,93287,36.0646101565849,36.240492186122,35.6249050827422,35.6249050827422,106079.057929356,0.15,1.0
2019-06-14,40.91,41.19,40.53,40.86,69852,35.9766691418164,36.2229039831683,35.6424932856959,35.9326986344321,79430.513946009,0.0,1.0
2019-06-17,40.74,41.35,40.6,40.89,83982,35.8271694167098,36.363609606798,35.7040519960339,35.9590809388627,95498.1020187502,0.0,1.0
2019-06-18,41.21,41.64,40.77,40.77,77410,36.240492186122,36.6186385496268,35.8535517211404,35.8535517211404,88024.9110198788,0.0,1.0
2019-06-19,41.14,41.75,41.11,41.55,106405,36.1789334757841,36.7153736658723,36.1525511713535,36.5394916363351,120995.874655344,0.0,1.0
2019-06-20,40.67,41.48,40.165,41.48,102462,35.7656107063718,36.4779329259972,35.3215085817906,36.4779329259972,116512.187481189,0.0,1.0
2019-06-21,40.08,40.94,39.83,40.47,192101,35.2467587192374,36.0030514462469,35.026906182316,35.5897286768347,218443.010358218,0.0,1.0
2019-06-24,40.88,41.01,39.67,40.08,159414,35.9502868373858,36.0646101565849,34.8862005586863,35.2467587192374,181273.778133612,0.0,1.0
2019-06-25,40.31,40.94,39.95,40.9,160700,35.449023053205,36.0030514462469,35.1324354000382,35.9678750403395,182736.121959624,0.0,1.0
2019-06-26,40.32,40.9,40.19,40.53,131926,35.4578171546819,35.9678750403395,35.3434938354828,35.6424932856959,150016.463134072,0.0,1.0
2019-06-27,40.9,40.9,40.44,40.46,93678,35.9678750403395,35.9678750403395,35.5633463724042,35.5809345753579,106523.67413151,0.0,1.0
2019-06-28,41.6,41.94,41.09,41.17,639322,36.5834621437194,36.8824615939325,36.1349629683998,36.2053157802146,726989.564178412,0.0,1.0
2019-07-01,41.49,42.48,41.33,41.72,90578,36.486727027474,37.3573430736827,36.3460214038443,36.6889913614417,102998.584037703,0.0,1.0
2019-07-02,41.13,41.67,40.8,41.4,78758,36.1701393743072,36.6450208540574,35.879934025571,36.4075801141823,89557.7566477665,0.0,1.0
2019-07-03,41.3,41.5,41.06,41.29,59889,36.3196390994137,36.4955211289509,36.1085806639692,36.3108449979369,68101.3292348472,0.0,1.0
2019-07-05,41.69,42.05,41.07,41.43,60764,36.6626090570111,36.9791967101779,36.1173747654461,36.4339624186129,69096.3143419701,0.0,1.0
2019-07-08,41.03,41.53,40.81,41.4,74979,36.0821983595387,36.5219034333814,35.8887281270478,36.4075801141823,85260.5581108316,0.0,1.0
2019-07-09,40.84,41.08,40.5,40.77,78334,35.9151104314784,36.1261688669229,35.6161109812653,35.8535517211404,89075.6152930005,0.0,1.0
2019-07-10,40.07,41.01,39.98,40.84,90326,35.2379646177605,36.0646101565849,35.1588177044688,35.9151104314784,102712.028326851,0.0,1.0
2019-07-11,40.46,40.63,39.92,40.11,80764,35.5809345753579,35.7304343004644,35.1060530956077,35.2731410236679,91838.8310762107,0.0,1.0
2019-07-12,40.67,40.78,40.36,40.37,68506,35.7656107063718,35.8623458226173,35.4929935605893,35.5017876620662,77899.9425697948,0.0,1.0
2019-07-15,39.77,40.69,39.68,40.69,96014,34.9741415734548,35.7831989093256,34.8949946601631,35.7831989093256,109180.000086069,0.0,1.0
2019-07-16,39.77,40.23,39.51,39.77,121659,34.9741415734548,35.3786702413902,34.7454949350566,34.9741415734548,138341.59216855,0.0,1.0
2019-07-17,39.56,39.81,39.35,39.65,84636,34.7894654424409,35.0093179793623,34.6047893114269,34.8686123557326,96241.7823159597,0.0,1.0
2019-07-18,39.7,40.16,39.34,39.5,72316,34.9125828631169,35.3171115310522,34.59599520995,34.7367008335797,82232.3920076674,0.0,1.0
2019-07-19,39.9,40.11,39.58,39.58,52173,35.088464892654,35.2731410236679,34.8070536453946,34.8070536453946,59327.2662787769,0.0,1.0
2019-07-22,39.39,40.0,39.31,39.73,99758,34.6399657173343,35.1764059074225,34.5696129055195,34.9389651675474,113437.399218719,0.0,1.0
2019-07-23,41.73,41.79,39.46,39.46,164836,36.6977854629185,36.7505500717797,34.7015244276723,34.7015244276723,187439.274420265,0.0,1.0
2019-07-24,42.76,42.85,40.83,41.67,158896,37.6035779150347,37.6827248283264,35.9063163300015,36.6450208540574,180684.746950195,0.0,1.0
2019-07-25,41.88,42.95,41.82,42.95,85986,36.8296969850714,37.7706658430949,36.7769323762102,37.7706658430949,97776.902195521,0.0,1.0
2019-07-26,42.82,42.98,42.01,42.18,85203,37.6563425238958,37.7970481475255,36.9440203042705,37.093520029377,96886.5326653755,0.0,1.0
2019-07-29,41.85,42.9,41.73,42.65,94817,36.8033146806408,37.7266953357107,36.6977854629185,37.5068427987893,107818.860459525,0.0,1.0
2019-07-30,41.92,41.97,41.25,41.36,87072,36.8648733909788,36.9088438983631,36.2756685920295,36.3724037082749,99011.8208541903,0.0,1.0
2019-07-31,41.68,42.22,41.63,42.1,97076,36.6538149555343,37.1286964352845,36.60984444815,37.0231672175622,110387.627724657,0.0,1.0
2019-08-01,40.19,41.97,40.05,41.69,119484,35.3434938354828,36.9088438983631,35.2203764148068,36.6626090570111,135868.343473701,0.0,1.0
2019-08-02,39.67,40.24,39.2,40.18,79608,34.8862005586863,35.3874643428671,34.4728777892741,35.3346997340059,90524.3136089716,0.0,1.0
2019-08-05,38.85,39.21,38.5,39.0,162781,34.1650842375841,34.4816718907509,33.8572906858942,34.296995759737,185102.480825822,0.0,1.0
2019-08-06,39.46,39.58,38.86,38.92,103529,34.7015244276723,34.8070536453946,34.173878339061,34.2266429479221,117725.50074896,0.0,1.0
2019-08-07,39.11,39.31,38.63,39.0,94784,34.3937308759824,34.5696129055195,33.9716140050933,34.296995759737,107781.335306913,0.0,1.0
2019-08-08,39.73,40.05,39.07,39.35,50186,34.9389651675474,35.2203764148068,34.3585544700749,34.6047893114269,57067.7972412302,0.0,1.0
2019-08-09,39.33,40.16,39.13,39.64,99887,34.5872011084732,35.3171115310522,34.4113190789361,34.8598182542557,113584.088451655,0.0,1.0
2019-08-12,38.83,39.15,38.82,39.09,57053,34.1474960346304,34.4289072818898,34.1387019331536,34.3761426730287,64876.4403619317,0.0,1.0
2019-08-13,39.33,39.78,38.83,38.83,60316,34.5872011084732,34.9829356749317,34.1474960346304,34.1474960346304,68586.8819671231,0.0,1.0
2019-08-14,38.47,38.74,38.18,38.57,110301,33.8309083814636,34.0683491213387,33.5758794386348,33.9188493962322,125426.116915174,0.0,1.0
2019-08-15,38.51,38.8,38.37,38.74,63091,33.866084787371,34.1211137301998,33.742967366695,34.0683491213387,71742.4061639991,0.0,1.0
2019-08-16,39.32,39.4,38.52,38.71,41595,34.5784070069963,34.6487598188112,33.8748788888479,34.0419668169081,47298.7491780371,0.0,1.0
2019-08-19,39.55,39.95,39.5,39.85,38301,34.780671340964,35.1324354000382,34.7367008335797,35.0444943852697,43553.0566719077,0.0,1.0
2019-08-20,38.65,39.42,38.61,39.4,61842,33.989202208047,34.6663480217649,33.9540258021396,34.6487598188112,70322.1359939457,0.0,1.0
2019-08-21,38.87,39.07,38.53,38.9,59078,34.1826724405378,34.3585544700749,33.8836729903247,34.2090547449684,67179.1201812737,0.0,1.0
2019-08-22,39.32,39.5,38.65,39.04,90886,34.5784070069963,34.7367008335797,33.989202208047,34.3321721656444,103348.81879541,0.0,1.0
2019-08-23,38.26,39.57,38.18,39.17,103708,33.6462322504496,34.7982595439177,33.5758794386348,34.4464954848435,117929.046273732,0.0,1.0
2019-08-26,38.91,38.97,38.35,38.57,68310,34.2178488464452,34.2706134553064,33.7253791637413,33.9188493962322,77677.0659057992,0.0,1.0
2019-08-27,38.31,39.19,38.26,39.09,98452,33.6902027578339,34.4640836877972,33.6462322504496,34.3761426730287,111952.312875973,0.0,1.0
2019-08-28,38.8,39.29,38.09,38.09,68959,34.1211137301998,34.5520247025658,33.4967325253431,33.4967325253431,78415.0605738253,0.0,1.0
2019-08-29,39.52,39.69,39.22,39.22,64226,34.7542890365335,34.90378876164,34.4904659922278,34.4904659922278,73033.0439886671,0.0,1.0
2019-08-30,39.42,39.8,39.31,39.76,72963,34.6663480217649,35.0005238778854,34.5696129055195,34.965347471978,82968.1124240202,0.0,1.0
2019-09-03,38.89,39.39,38.5,39.39,77065,34.2002606434915,34.6399657173343,33.8572906858942,34.6399657173343,87632.6026062131,0.0,1.0
2019-09-04,38.68,39.39,38.63,39.26,107047,34.0155845124776,34.6399657173343,33.9716140050933,34.5256423981352,121725.909442513,0.0,1.0
2019-09-05,40.05,40.35,39.26,39.26,92411,35.2203764148068,35.4841994591125,34.5256423981352,34.5256423981352,105082.935696396,0.0,1.0
2019-09-06,39.38,40.06,39.29,39.83,79319,34.6311716158575,35.2291705162837,34.5520247025658,35.026906182316,90195.6842421618,0.0,1.0
2019-09-09,40.82,41.08,39.6,39.6,105592,35.8975222285247,36.1261688669229,34.8246418483483,34.8246418483483,120071.391350097,0.0,1.0
2019-09-10,40.85,41.78,40.73,40.8,160668,35.9239045329552,36.7417559703028,35.818375315233,35.879934025571,182699.733932849,0.0,1.0
2019-09-11,41.45,41.45,40.73,41.09,176351,36.4515506215666,36.4515506215666,35.818375315233,36.1349629683998,200533.278430004,0.0,1.0
2019-09-12,41.51,41.81,40.85,41.08,141886,36.6450208540574,36.9098608024124,36.0623729676763,36.2654169280819,160722.731840058,0.16,1.0
2019-09-13,41.65,42.14,41.57,41.69,111616,36.7686128299564,37.201184745603,36.6979888437284,36.8039248230704,126434.098058018,0.0,1.0
2019-09-16,41.9,42.02,41.36,41.36,87482,36.9893127869189,37.095248766261,36.5126008798799,36.5126008798799,99096.077321455,0.0,1.0
2019-09-17,41.63,41.72,40.91,41.67,65846,36.7509568333994,36.8304088179059,36.1153409573473,36.7862688265134,74587.6901226369,0.0,1.0
2019-09-18,41.64,41.95,41.41,41.65,122078,36.7597848316779,37.0334527783114,36.5567408712724,36.7686128299564,138285.029231711,0.0,1.0
2019-09-19,41.4,42.99,38.71,42.99,86133,36.5479128729939,37.9515645992755,34.1731813360771,37.9515645992755,97567.9845903029,0.0,1.0
2019-09-20,40.71,41.78,40.44,41.45,377022,35.9387809917773,36.8833768075769,35.7004250382578,36.5920528643864,427075.29850586,0.0,1.0
2019-09-23,41.39,41.45,40.29,40.67,137451,36.5390848747154,36.5920528643864,35.5680050640803,35.9034689986633,155698.942912957,0.0,1.0
2019-09-24,41.23,41.71,41.01,41.36,256847,36.3978369022594,36.8215808196274,36.2036209401324,36.5126008798799,290945.910836329,0.0,1.0
2019-09-25,41.69,41.88,40.92,41.09,98597,36.8039248230704,36.9716567903619,36.1241689556259,36.2742449263604,111686.700528834,0.0,1.0
2019-09-26,41.11,41.69,40.93,41.5,98734,36.2919009229174,36.8039248230704,36.1329969539044,36.6361928557789,111841.888597157,0.0,1.0
2019-09-27,40.96,41.56,40.57,41.22,109633,36.1594809487399,36.6891608454499,35.8151890158783,36.3890089039809,124187.835726013,0.0,1.0
2019-09-30,40.75,41.05,40.62,41.05,117621,35.9740929848913,36.2389329332464,35.8593290072708,36.2389329332464,133236.319592909,0.0,1.0
2019-10-01,39.96,41.14,39.65,40.83,118809,35.2766811208898,36.3183849177529,35.0030131742562,36.0447169711193,134582.03802479,0.0,1.0
2019-10-02,39.73,39.97,39.47,39.64,126919,35.0736371604842,35.2855091191683,34.8441092052432,34.9941851759777,143768.718565668,0.0,1.0
2019-10-03,39.49,39.96,39.31,39.72,92947,34.8617652018002,35.2766811208898,34.7028612327872,35.0648091622057,105286.608660036,0.0,1.0
2019-10-04,40.14,40.15,39.47,39.58,127475,35.4355850899028,35.4444130881813,34.8441092052432,34.9412171863067,144398.532915942,0.0,1.0
2019-10-07,39.73,40.14,39.63,40.14,111839,35.0736371604842,35.4355850899028,34.9853571776992,35.4355850899028,126686.703453901,0.0,1.0
2019-10-08,39.33,39.7,39.29,39.33,135286,34.7205172293442,35.0471531656487,34.6852052362302,34.7205172293442,153246.518329603,0.0,1.0
2019-10-09,39.34,39.66,39.12,39.51,84918,34.7293452276227,35.0118411725347,34.5351292654957,34.8794211983572,96191.6816486055,0.0,1.0
2019-10-10,39.47,39.99,39.43,39.47,59121,34.8441092052432,35.3031651157253,34.8087972121292,34.8441092052432,66969.8816593326,0.0,1.0
2019-10-11,40.26,40.71,40.08,40.08,79027,35.5415210692448,35.9387809917773,35.3826171002318,35.3826171002318,89518.5947107132,0.0,1.0
2019-10-14,40.41,40.43,39.96,40.01,58689,35.6739410434223,35.6915970399793,35.2766811208898,35.3208211122823,66480.5295022847,0.0,1.0
2019-10-15,41.15,41.2,40.25,40.54,89851,36.3272129160314,36.3713529074239,35.5326930709663,35.7887050210428,101779.584867859,0.0,1.0
2019-10-16,41.27,41.68,41.0,41.13,130865,36.4331488953734,36.7950968247919,36.1947929418539,36.3095569194744,148238.588037221,0.0,1.0
2019-10-17,41.56,41.7,41.15,41.48,95725,36.6891608454499,36.8127528213489,36.3272129160314,36.6185368592219,108433.414892164,0.0,1.0
2019-10-18,41.47,41.7,41.2,41.28,111660,36.6097088609434,36.8127528213489,36.3713529074239,36.4419768936519,126483.939481421,0.0,1.0
2019-10-21,41.8,42.35,41.66,42.0,108914,36.9010328041339,37.3865727094515,36.7774408282349,37.077592769704,123373.381557223,0.0,1.0
2019-10-22,43.73,44.25,41.81,42.67,220748,38.6048364718846,39.0638923823667,36.9098608024124,37.6690686543635,250054.42121301,0.0,1.0
2019-10-23,44.0,44.36,43.56,44.07,90059,38.8431924254041,39.1610003634302,38.4547605011501,38.9049884133536,102015.198869401,0.0,1.0
2019-10-24,44.09,44.5,43.58,44.0,151732,38.9226444099107,39.2845923393292,38.4724164977071,38.8431924254041,171875.883086109,0.0,1.0
2019-10-25,44.14,44.41,43.91,43.91,73769,38.9667844013032,39.2051403548227,38.7637404408976,38.7637404408976,83562.5446140509,0.0,1.0
2019-10-28,44.34,44.64,44.17,44.32,102648,39.1433443668732,39.4081843152282,38.9932683961387,39.1256883703162,116275.509760782,0.0,1.0
2019-10-29,44.6,44.65,44.08,44.15,68274,39.3728723221142,39.4170123135067,38.9138164116321,38.9756123995817,77338.030486786,0.0,1.0
2019-10-30,44.55,44.74,43.84,44.43,85626,39.3287323307217,39.4964642980132,38.7019444529481,39.2227963513797,96993.6754615452,0.0,1.0
2019-10-31,43.8,44.28,43.36,44.26,49289,38.6666324598341,39.0903763772022,38.2782005355801,39.0727203806452,55832.5890480007,0.0,1.0
2019-11-01,44.75,44.75,44.01,44.06,76129,39.5052922962917,39.5052922962917,38.8520204236826,38.8961604150752,86235.85732385,0.0,1.0
2019-11-04,45.2,45.3,44.98,45.0,87220,39.9025522188243,39.9908322016093,39.7083362566972,39.7259922532542,98799.2943002822,0.0,1.0
2019-11-05,45.86,46.0,45.25,45.4,95321,40.4852001052053,40.6087920811043,39.9466922102168,40.0791121843943,107975.780004554,0.0,1.0
2019-11-06,45.59,45.77,45.26,45.77,47344,40.2468441516858,40.4057481206988,39.9555202084953,40.4057481206988,53629.3715816621,0.0,1.0
2019-11-07,45.66,46.11,45.5,46.08,59222,40.3086401396353,40.7059000621678,40.1673921671793,40.6794160673323,67084.290381235,0.0,1.0
2019-11-08,45.66,45.82,45.31,45.49,42777,40.3086401396353,40.4498881120913,39.9996601998878,40.1585641689008,48456.0583843519,0.0,1.0
2019-11-11,45.51,45.66,45.29,45.44,23807,40.1762201654578,40.3086401396353,39.9820042033308,40.1144241775083,26967.6083399085,0.0,1.0
2019-11-12,45.63,45.84,45.28,45.53,44632,40.2821561447998,40.4675441086483,39.9731762050523,40.1938761620148,50557.3274846388,0.0,1.0
2019-11-13,45.03,45.38,44.81,45.38,40639,39.7524762480897,40.0614561878373,39.5582602859627,40.0614561878373,46034.2183108138,0.0,1.0
2019-11-14,45.03,45.27,44.81,45.01,52451,39.7524762480897,39.9643482067738,39.5582602859627,39.7348202515327,59414.3749752822,0.0,1.0
2019-11-15,44.99,45.28,44.85,45.25,40297,39.7171642549757,39.9731762050523,39.5935722790767,39.9466922102168,45646.8145198175,0.0,1.0
2019-11-18,44.82,44.88,44.44,44.77,32652,39.5670882842412,39.6200562739122,39.2316243496582,39.5229482928487,36986.8672035407,0.0,1.0
2019-11-19,45.12,45.25,44.53,44.91,49090,39.8319282325962,39.9466922102168,39.3110763341647,39.6465402687477,55607.1698830642,0.0,1.0
2019-11-20,44.77,45.24,44.59,44.81,70638,39.5229482928487,39.9378642119383,39.3640443238357,39.5582602859627,80015.8742350762,0.0,1.0
2019-11-21,44.84,45.03,44.17,45.03,47591,39.5847442807982,39.7524762480897,38.9932683961387,39.7524762480897,53909.1632084927,0.0,1.0
2019-11-22,44.96,45.28,44.86,45.08,78821,39.6906802601402,39.9731762050523,39.6024002773552,39.7966162394822,89285.2462284173,0.0,1.0
2019-11-25,45.36,45.51,44.94,45.13,66929,40.0438001912803,40.1762201654578,39.6730242635832,39.8407562308748,75814.4687941251,0.0,1.0
2019-11-26,45.28,45.51,45.19,45.25,69981,39.9731762050523,40.1762201654578,39.8937242205457,39.9466922102168,79271.651162899,0.0,1.0
2019-11-27,45.37,45.53,45.3,45.45,36605,40.0526281895588,40.1938761620148,39.9908322016093,40.1232521757868,41464.6659924539,0.0,1.0
2019-11-29,45.2,45.5,45.11,45.11,25480,39.9025522188243,40.1673921671793,39.8231002343177,39.8231002343177,28862.7151888465,0.0,1.0
2019-12-02,44.85,45.48,44.73,45.35,70064,39.5935722790767,40.1497361706223,39.4876362997347,40.0349721930018,79365.6702115912,0.0,1.0
2019-12-03,44.46,44.46,44.03,44.37,41053,39.2492803462152,39.2492803462152,38.8696764202396,39.1698283617087,46503.1807946513,0.0,1.0
2019-12-04,44.88,45.08,44.5,44.58,77718,39.6200562739122,39.7966162394822,39.2845923393292,39.3552163255572,88035.8123644731,0.0,1.0
2019-12-05,45.01,45.2,44.97,45.02,40188,39.7348202515327,39.9025522188243,39.6995082584187,39.7436482498112,45523.3437209327,0.0,1.0
2019-12-06,45.04,45.51,45.04,45.21,80123,39.7613042463682,40.1762201654578,39.7613042463682,39.9113802171028,90760.0992572979,0.0,1.0
2019-12-09,45.42,45.52,44.69,45.07,123416,40.0967681809513,40.1850481637363,39.4523243066207,39.7877882412037,139800.661607013,0.0,1.0
2019-12-10,45.52,45.53,44.98,45.49,60133,40.1850481637363,40.1938761620148,39.7083362566972,40.1585641689008,68116.2343976023,0.0,1.0
2019-12-11,45.48,45.62,45.36,45.51,35410,40.1497361706223,40.2733281465213,40.0438001912803,40.1762201654578,40111.0182432125,0.0,1.0
2019-12-12,46.0,46.11,45.46,45.46,137333,40.6087920811043,40.7059000621678,40.1320801740653,40.1320801740653,155565.277277467,0.0,1.0
2019-12-13,45.59,45.95,45.38,45.95,107970,40.3969201224203,40.7159131306254,40.210840867634,40.7159131306254,121849.692627139,0.17,1.0
2019-12-16,46.47,46.71,45.89,45.96,176811,41.1766808091439,41.389342814614,40.6627476292579,40.72477404752,199540.298259675,0.0,1.0
2019-12-17,47.05,47.06,46.45,46.67,87797,41.6906139890299,41.6994749059245,41.1589589753548,41.3538991470357,99083.425614383,0.0,1.0
2019-12-18,47.78,47.89,46.98,47.26,123368,42.3374609223348,42.4349310081752,41.6285875707678,41.8766932438163,139227.12679471,0.0,1.0
2019-12-19,48.03,48.11,47.19,47.69,157491,42.5589838446994,42.6298711798561,41.8146668255542,42.2577126702835,177736.685575074,0.0,1.0
2019-12-20,48.41,48.65,47.93,48.06,347858,42.8956986866937,43.1083606921638,42.4703746757536,42.5855665953832,392575.626358167,0.0,1.0
2019-12-23,47.91,48.42,47.83,48.33,93545,42.4526528419644,42.9045596035883,42.3817655068077,42.824811351537,105570.338953466,0.0,1.0
2019-12-24,47.92,48.05,47.67,47.92,82466,42.461513758859,42.5767056784886,42.2399908364943,42.461513758859,93067.1182012563,0.0,1.0
2019-12-26,48.01,48.13,47.81,48.03,46144,42.5412620109103,42.6475930136453,42.3640436730185,42.5589838446994,52075.8749336547,0.0,1.0
2019-12-27,48.06,48.12,47.85,47.98,103083,42.5855665953832,42.6387320967507,42.3994873405969,42.5146792602265,116334.462027261,0.0,1.0
2019-12-30,48.3,48.55,47.89,48.19,68953,42.7982286008533,43.0197515232179,42.4349310081752,42.7007585150128,77817.0033872289,0.0,1.0
2019-12-31,48.21,48.38,48.1,48.23,66701,42.718480348802,42.86911593601,42.6210102629615,42.7362021825912,75275.505676788,0.0,1.0
2020-01-02,48.11,48.72,47.72,48.4,96406,42.6298711798561,43.1703871104259,42.2842954209673,42.8868377697991,108799.124455052,0.0,1.0
2020-01-03,48.06,48.14,46.99,47.53,101842,42.5855665953832,42.6564539305399,41.6374484876624,42.1159379999701,114933.929763204,0.0,1.0
2020-01-06,47.66,47.73,47.03,47.64,83619,42.2311299195997,42.2931563378618,41.6728921552408,42.2134080858106,94368.337943769,0.0,1.0
2020-01-07,47.65,47.83,47.18,47.54,156711,42.2222690027051,42.3817655068077,41.8058059086596,42.1247989168647,176856.415497746,0.0,1.0
2020-01-08,48.06,48.35,47.6,47.6,109383,42.5855665953832,42.8425331853262,42.1779644182322,42.1779644182322,123444.335728761,0.0,1.0
2020-01-09,48.18,48.41,47.94,48.14,84836,42.6918975981182,42.8956986866937,42.4792355926482,42.6564539305399,95741.7849746779,0.0,1.0
2020-01-10,47.85,48.24,47.66,48.03,95228,42.3994873405969,42.7450630994858,42.2311299195997,42.5589838446994,107469.690928009,0.0,1.0
2020-01-13,48.0,48.03,47.63,47.93,68497,42.5324010940157,42.5589838446994,42.204547168916,42.4703746757536,77302.3839574061,0.0,1.0
2020-01-14,48.01,48.22,47.72,47.88,74272,42.5412620109103,42.7273412656966,42.2842954209673,42.4260700912806,83819.7681837812,0.0,1.0
2020-01-15,47.94,47.95,47.68,47.88,96007,42.4792355926482,42.4880965095427,42.2488517533889,42.4260700912806,108348.832453957,0.0,1.0
2020-01-16,48.34,48.6,48.12,48.22,97910,42.8336722684316,43.0640561076909,42.6387320967507,42.7273412656966,110496.465732363,0.0,1.0
2020-01-17,48.46,48.81,48.29,48.73,139668,42.9400032711667,43.2501353624772,42.7893676839587,43.1792480273205,157622.514308116,0.0,1.0
2020-01-21,46.81,48.5,46.24,48.29,168586,41.4779519835599,42.975446938745,40.9728797205684,42.7893676839587,190257.963149383,0.0,1.0
2020-01-22,46.05,46.64,45.88,46.64,104618,40.8045222995713,41.3273163963519,40.6538867123633,41.3273163963519,118066.788397388,0.0,1.0
2020-01-23,46.25,46.46,45.39,45.78,103867,40.981740637463,41.1678198922493,40.2197017845286,40.5652775434175,117219.246310114,0.0,1.0
2020-01-24,45.69,46.19,45.44,46.12,106586,40.4855292913662,40.9285751360955,40.2640063690015,40.8665487178334,120287.777515571,0.0,1.0
2020-01-27,44.91,45.4,44.84,45.09,71060,39.7943777735884,40.2285627014232,39.7323513553263,39.953874277691,80194.8611473974,0.0,1.0
2020-01-28,44.78,45.33,44.55,45.09,76075,39.6791858539588,40.1665362831611,39.4753847653833,39.953874277691,85854.5463240678,0.0,1.0
2020-01-29,44.75,45.49,44.32,44.78,89306,39.652603103275,40.3083109534744,39.2715836768078,39.6791858539588,100786.409648599,0.0,1.0
2020-01-30,45.21,45.22,44.23,44.36,57762,40.060205280426,40.0690661973206,39.1918354247565,39.3070273443862,65187.3848803261,0.0,1.0
2020-01-31,43.51,44.9,43.46,44.88,103797,38.5538494083463,39.7855168566938,38.5095448238734,39.7677950229047,117140.247713431,0.0,1.0
2020-02-03,44.24,44.39,43.76,43.8,52069,39.2006963416511,39.3336100950699,38.775372330711,38.8108159982893,58762.5418672085,0.0,1.0
2020-02-04,44.94,45.2,44.66,44.77,51770,39.8209605242722,40.0513443635314,39.5728548512238,39.6703249370642,58425.1050042325,0.0,1.0
2020-02-05,46.11,46.23,45.47,45.47,65168,40.8576878009388,40.9640188036739,40.2905891196853,40.2905891196853,73545.436409423,0.0,1.0
2020-02-06,45.86,46.71,45.74,46.41,50701,40.6361648785741,41.389342814614,40.5298338758391,41.1235153077764,57218.6835777399,0.0,1.0
2020-02-07,45.28,46.01,45.07,45.57,59728,40.1222316986881,40.7690786319929,39.9361524439018,40.3791982886311,67406.1168957466,0.0,1.0
2020-02-10,45.08,45.24,44.89,45.12,60474,39.9450133607964,40.0867880311098,39.7766559397992,39.9804570283747,68248.0162261147,0.0,1.0
2020-02-11,45.22,45.73,45.14,45.22,50190,40.0690661973206,40.5209729589445,39.9981788621639,40.0690661973206,56641.9938219515,0.0,1.0
2020-02-12,45.31,45.54,44.99,45.47,49754,40.1488144493719,40.3526155379474,39.8652651087451,40.2905891196853,56149.9454197524,0.0,1.0
2020-02-13,45.75,45.76,45.06,45.06,30286,40.5386947927337,40.5475557096283,39.9272915270072,39.9272915270072,34179.3071307357,0.0,1.0
2020-02-14,45.19,45.76,45.16,45.76,30182,40.0424834466368,40.5475557096283,40.0159006959531,40.5475557096283,34061.9377870919,0.0,1.0
2020-02-18,45.04,45.15,44.8,44.98,54722,39.909569693218,40.0070397790585,39.696907687748,39.8564041918505,61756.5886815069,0.0,1.0
2020-02-19,44.97,45.31,44.96,45.04,39456,39.8475432749559,40.1488144493719,39.8386823580614,39.909569693218,44528.1232962527,0.0,1.0
2020-02-20,45.36,45.41,44.52,44.77,34198,40.1931190338448,40.2374236183177,39.4488020146995,39.6703249370642,38594.200133953,0.0,1.0
2020-02-21,44.85,45.48,44.72,45.29,65371,39.7412122722209,40.2994500365799,39.6260203525913,40.1310926155827,73774.5323398046,0.0,1.0
2020-02-24,43.56,43.81,43.32,43.48,73893,38.5981539928192,38.8196769151839,38.3854919873492,38.5272666576625,83392.0472103101,0.0,1.0
2020-02-25,41.93,43.47,41.9,43.47,75766,37.1538245390016,38.518405740768,37.1272417883179,38.518405740768,85505.8239472799,0.0,1.0
2020-02-26,41.8,42.64,41.59,42.24,52523,37.038632619372,37.7829496385173,36.8525533645857,37.4285129627338,59274.9041942689,0.0,1.0
2020-02-27,39.94,41.99,39.86,40.88,108022,35.3905020769789,37.2069900403691,35.3196147418222,36.22342826507,121908.377298961,0.0,1.0
2020-02-28,38.27,39.46,37.39,38.36,148190,33.9107289555829,34.9651780660387,33.1309682688593,33.9904772076342,167240.029178621,0.0,1.0
2020-03-02,40.42,40.52,38.21,38.26,94516,35.815826087919,35.9044352568649,33.8575634542154,33.9018680386883,106666.162344602,0.0,1.0
2020-03-03,38.85,41.03,38.51,40.18,81581,34.4246621354689,36.3563420184888,34.123390961053,35.603164082449,92068.3502289028,0.0,1.0
2020-03-04,39.12,39.83,38.37,39.31,134888,34.6639068916228,35.2930319911384,33.9993381245288,34.8322643126199,152228.038706025,0.0,1.0
2020-03-05,37.29,38.56,36.56,38.13,121795,33.0423590999134,34.1676955455259,32.3955121666086,33.7866761190587,137451.915472098,0.0,1.0
2020-03-06,35.82,36.45,34.82,35.54,164539,31.7398043164092,32.2980420807682,30.8537126269505,31.4916986433608,185690.715709705,0.0,1.0
2020-03-09,30.6,34.33,29.91,33.41,191621,27.114405697435,30.4195276991158,26.5030024317085,29.6043233448138,216254.144215106,0.0,1.0
2020-03-10,32.13,32.66,30.17,31.95,173802,28.4701259823067,28.9397545777198,26.7333862709678,28.3106294782042,196144.487153673,0.0,1.0
2020-03-11,29.89,31.48,29.68,31.25,122126,26.4852805979193,27.8941663841586,26.299201343133,27.6903652955831,137825.465979272,0.0,1.0
2020-03-12,27.06,29.65,26.68,27.81,173116,23.9776411167513,26.2726185924493,23.640926274757,24.6422098838453,195370.300906176,0.0,1.0
2020-03-13,29.99,29.99,27.68,28.83,134153,26.7333862709678,26.7333862709678,24.6742291423937,25.6993506566189,150495.280665929,0.18,1.0
2020-03-16,25.98,27.82,25.85,26.07,122836,23.1588321213652,24.7990265441255,23.0429488197572,23.2390590224785,137799.663785977,0.0,1.0
2020-03-17,30.05,30.05,25.72,26.45,177617,26.78687087171,26.78687087171,22.9270655181491,23.577794827179,199253.988103437,0.0,1.0
2020-03-18,27.73,28.82,26.99,28.09,201007,24.7187996430122,25.6904365564952,24.0591562338586,25.0397072474653,225493.316443289,0.0,1.0
2020-03-19,27.99,28.75,26.51,27.31,245084,24.9505662462283,25.6280378556293,23.6312794279212,24.3444074378169,274939.698454218,0.0,1.0
2020-03-20,26.25,29.0,25.91,27.72,213093,23.399512824705,25.8508903587218,23.0964334204993,24.7098855428885,239051.611540144,0.0,1.0
2020-03-23,25.9,26.84,24.13,26.51,183342,23.0875193203756,23.9254447320032,21.5097235984812,23.6312794279212,205676.397455539,0.0,1.0
2020-03-24,27.41,28.12,26.25,27.14,135846,24.4335484390539,25.0664495478364,23.399512824705,24.1928677357141,152394.518924988,0.0,1.0
2020-03-25,25.99,27.5,25.56,27.46,158420,23.1677462214889,24.5137753401672,22.7844399161699,24.4781189396724,177718.443591247,0.0,1.0
2020-03-26,28.26,28.38,25.56,26.24,148252,25.1912469495682,25.2982161510525,22.7844399161699,23.3905987245813,166311.795854624,0.0,1.0
2020-03-27,27.2,27.99,26.63,27.01,123981,24.2463523364563,24.9505662462283,23.7382486294055,24.076984434106,139084.145656397,0.0,1.0
2020-03-30,27.09,27.63,26.31,27.16,90679,24.1482972350956,24.6296586417752,23.4529974254472,24.2106959359615,101725.355046147,0.0,1.0
2020-03-31,27.91,28.0,26.85,26.85,174741,24.8792534452388,24.959480346352,23.9343588321269,23.9343588321269,196027.638881316,0.0,1.0
2020-04-01,26.53,27.18,25.8,26.62,202068,23.6491076281686,24.2285241362089,22.9983783191387,23.7293345292818,226683.565582603,0.0,1.0
2020-04-02,27.42,28.0,26.17,26.17,99292,24.4424625391776,24.959480346352,23.3282000237155,23.3282000237155,111387.575439099,0.0,1.0
2020-04-03,24.94,27.07,24.64,26.92,66392,22.2317657085007,24.1304690348482,21.9643427047898,23.9967575329927,74479.7557562812,0.0,1.0
2020-04-06,27.01,27.3,26.08,26.73,105552,24.076984434106,24.3354933376932,23.2479731226022,23.8273896306425,118410.157542882,0.0,1.0
2020-04-07,26.92,28.74,26.47,28.0,87028,23.9967575329927,25.6191237555056,23.5956230274264,24.959480346352,97629.5966977595,0.0,1.0
2020-04-08,28.59,28.68,26.83,27.35,101443,25.4854122536502,25.5656391547634,23.9165306318795,24.3800638383117,113800.606446325,0.0,1.0
2020-04-09,31.18,31.28,27.67,28.76,106745,27.7941641856877,27.8833051869247,24.66531504227,25.636951955753,119748.486688219,0.0,1.0
2020-04-13,28.99,31.46,28.47,31.04,67836,25.8419762585981,28.0437589891513,25.3784430521658,27.669366783956,76099.6612767062,0.0,1.0
2020-04-14,28.73,30.49,28.25,29.76,93530,25.6102096553819,27.1790912771526,25.1823328494445,26.5283619681227,104923.658812583,0.0,1.0
2020-04-15,26.86,27.76,26.68,27.42,178081,23.9432729322506,24.7455419433833,23.782819130024,24.4424625391776,199774.511760969,0.0,1.0
2020-04-16,25.72,27.59,24.65,26.83,121698,22.9270655181491,24.5940022412805,21.9732568049135,23.9165306318795,136523.034643148,0.0,1.0
2020-04-17,27.3,27.7,26.76,26.76,114722,24.3354933376932,24.6920573426411,23.8541319310136,23.8541319310136,128697.230688518,0.0,1.0
2020-04-20,27.65,28.55,26.75,26.75,71732,24.6474868420226,25.4497558531554,23.8452178308899,23.8452178308899,80470.2650908177,0.0,1.0
2020-04-21,26.77,27.18,25.05,25.97,108508,23.8630460311373,24.2285241362089,22.3298208098614,23.1499180212415,121726.252223198,0.0,1.0
2020-04-22,26.56,27.7,26.47,27.5,109813,23.6758499285396,24.6920573426411,23.5956230274264,24.5137753401672,123190.225010009,0.0,1.0
2020-04-23,27.04,27.49,26.42,26.44,81914,24.1037267344771,24.5048612400435,23.5510525268079,23.5688807270553,91892.6182826247,0.0,1.0
2020-04-24,27.29,27.65,26.46,27.05,61618,24.3265792375695,24.6474868420226,23.5867089273027,24.1126408346008,69124.1955384766,0.0,1.0
2020-04-27,29.4,29.73,27.55,27.59,148344,26.2074543636696,26.5016196677516,24.5583458407857,24.5940022412805,166415.003131549,0.0,1.0
2020-04-28,29.95,30.86,29.7,30.3,135914,26.697729870473,27.5089129817294,26.4748773673806,27.0097233748024,152470.802564453,0.0,1.0
2020-04-29,32.48,32.93,30.93,31.04,112131,28.9529972017684,29.3541317073347,27.5713116825953,27.669366783956,125790.599661217,0.0,1.0
2020-04-30,30.74,31.69,30.5,31.69,91043,27.4019437802451,28.2487832919963,27.1880053772763,28.2487832919963,102133.696880936,0.0,1.0
2020-05-01,29.95,30.04,28.81,29.82,117856,26.697729870473,26.7779567715863,25.6815224563715,26.5818465688649,132213.009013319,0.0,1.0
2020-05-04,29.65,29.72,28.64,29.36,94240,26.4303068667621,26.492705567628,25.5299827542687,26.1717979631749,105720.149754066,0.0,1.0
2020-05-05,29.4,30.56,29.25,30.28,203336,26.2074543636696,27.2414899780185,26.0737428618142,26.991895174555,228106.031095,0.0,1.0
2020-05-06,28.26,29.79,28.16,29.41,95021,25.1912469495682,26.5551042684938,25.1021059483312,26.2163684637933,106596.289789697,0.0,1.0
2020-05-07,27.59,29.39,27.38,28.31,181022,24.5940022412805,26.1985402635459,24.4068061386828,25.2358174501867,203073.779167874,0.0,1.0
2020-05-08,28.77,28.97,27.92,28.9,140160,25.6458660558767,25.8241480583507,24.8881675453625,25.7617493574848,157234.042758169,0.0,1.0
2020-05-11,27.08,28.13,27.0,28.13,133301,24.1393831349719,25.0753636479601,24.0680703339823,25.0753636479601,149539.491536149,0.0,1.0
2020-05-12,25.97,27.19,25.81,27.11,195508,23.1499180212415,24.2374382363326,23.0072924192624,24.166125435343,219324.438010589,0.0,1.0
2020-05-13,24.71,25.97,23.83,25.59,114004,22.0267414056557,23.1499180212415,21.2423005947703,22.811182216541,127891.765201215,0.0,1.0
2020-05-14,24.13,24.58,21.7,23.93,248492,21.5097235984812,21.9108581040476,19.3435972684228,21.3314415960073,278762.854973338,0.0,1.0
2020-05-15,24.16,24.4,23.65,23.87,250411,21.5364658988523,21.7504043018211,21.0818467925438,21.2779569952651,280915.624151798,0.0,1.0
2020-05-18,26.96,27.17,25.13,25.13,173327,24.0324139334875,24.2196100360852,22.401133610851,22.401133610851,194441.387907714,0.0,1.0
2020-05-19,25.38,27.22,25.36,26.72,117422,22.6239861139434,24.2641805367037,22.606157913696,23.8184755305188,131726.139902609,0.0,1.0
2020-05-20,26.7,26.98,26.02,26.02,172271,23.8006473302714,24.0502421337349,23.19448852186,23.19448852186,193256.747859536,0.0,1.0
2020-05-21,26.87,27.47,26.29,26.55,136924,23.9521870323743,24.4870330397961,23.4351692251998,23.666935828416,153603.838974169,0.0,1.0
2020-05-22,26.1,27.14,25.9,26.97,273417,23.2658013228496,24.1928677357141,23.0875193203756,24.0413280336112,306724.174292311,0.0,1.0
2020-05-26,28.88,29.14,26.65,26.89,206771,25.7439211572374,25.9756877604535,23.7560768296529,23.9700152326217,231959.47670626,0.0,1.0
2020-05-27,31.34,31.46,29.65,29.95,135391,27.9367897876669,28.0437589891513,26.4303068667621,26.697729870473,151884.091631502,0.0,1.0
2020-05-28,29.72,31.95,29.66,31.95,113802,26.492705567628,28.4805498952124,26.4392209668858,28.4805498952124,127665.157919272,0.0,1.0
2020-05-29,29.37,29.75,28.55,29.06,120056,26.1807120632986,26.519447867999,25.4497558531554,25.9043749594639,134681.00911369,0.0,1.0
2020-06-01,29.08,30.15,29.06,29.59,111479,25.9222031597113,26.8760118729469,25.9043749594639,26.3768222660199,125059.174176926,0.0,1.0
2020-06-02,29.06,29.83,28.92,29.46,59225,25.9043749594639,26.5907606689886,25.7795775577322,26.2609389644118,66439.6845202096,0.0,1.0
2020-06-03,30.58,31.11,29.32,29.81,66817,27.2593181782659,27.7317654848219,26.1361415626801,26.5729324687412,74956.5285029437,0.0,1.0
2020-06-04,32.2,32.32,30.26,30.64,155175,28.7034023983048,28.8103715997892,26.9740669743076,27.3128027790081,174078.1434432,0.0,1.0
2020-06-05,34.57,37.09,33.89,34.51,232898,30.8160441276211,33.0623973587928,30.2098853192097,30.7625595268789,261269.221534618,0.0,1.0
2020-06-08,36.37,36.5,35.52,35.59,204055,32.4205821498866,32.5364654514946,31.6628836393723,31.7252823402382,228912.618400529,0.0,1.0
2020-06-09,36.28,36.96,34.81,34.95,153275,32.3403552487733,32.9465140571847,31.0299825305898,31.1547799323216,171946.688811061,0.0,1.0
2020-06-10,33.02,35.91,32.89,35.91,209076,29.434358608448,32.0105335441965,29.31847530684,32.0105335441965,234545.267720512,0.0,1.0
2020-06-11,29.9,31.51,29.71,31.01,196659,26.6531593698545,28.0883294897697,26.4837914675043,27.6426244835849,220615.650790374,0.0,1.0
2020-06-12,31.03,31.49,29.65,31.43,170848,27.8209064860588,28.2333337172411,26.5836247925119,28.179538861,190555.021730028,0.18,1.0
2020-06-15,30.59,31.1,29.28,29.56,165143,27.4264108736236,27.8836671516735,26.2518898456914,26.5029325081501,184191.959833079,0.0,1.0
2020-06-16,32.77,33.15,31.52,32.1,151524,29.3809573170528,29.7216580732469,28.2602311453617,28.7802480890264,169002.031704326,0.0,1.0
2020-06-17,30.84,32.67,30.66,32.61,107438,27.6505561079618,29.2912992233175,27.4891715392383,29.2375043670763,119830.787744841,0.0,1.0
2020-06-18,30.81,31.4,30.31,30.31,69630,27.6236586798412,28.1526414328794,27.1753682111648,27.1753682111648,77661.7002426824,0.0,1.0
2020-06-19,31.46,31.65,30.09,31.24,258823,28.2064362891206,28.3767866672176,26.9781204049472,28.0091884829029,288677.786039233,0.0,1.0
2020-06-22,31.47,31.95,30.65,31.03,74774,28.2154020984941,28.6457609484235,27.4802057298647,27.8209064860588,83399.0517585284,0.0,1.0
2020-06-23,32.02,32.34,31.56,32.06,258913,28.7085216140382,28.9954275139911,28.2960943828558,28.7443848515323,288778.167383794,0.0,1.0
2020-06-24,29.47,31.38,29.45,31.34,123246,26.4222402237884,28.1347098141323,26.4043086050413,28.0988465766382,137462.213242993,0.0,1.0
2020-06-25,30.48,30.5,28.85,29.26,120614,27.3277869705148,27.3457185892618,25.8663600426296,26.2339582269443,134526.616588696,0.0,1.0
2020-06-26,27.87,30.17,27.57,30.06,310404,24.9877107240238,27.0498468799354,24.718736442818,26.9512229768266,346208.565304174,0.0,1.0
2020-06-29,29.88,30.37,28.16,28.42,146168,26.7898384081031,27.229163067406,25.2477191958562,25.4808302395679,163028.226354623,0.0,1.0
2020-06-30,31.12,31.47,29.66,29.66,118334,27.9015987704206,28.2154020984941,26.5925906018854,26.5925906018854,131983.622526462,0.0,1.0
2020-07-01,29.64,31.25,29.52,31.25,153287,26.5746589831384,28.0181542922765,26.467069270656,28.0181542922765,170968.390709465,0.0,1.0
2020-07-02,29.58,31.03,29.32,30.57,80764,26.5208641268972,27.8209064860588,26.2877530831855,27.4084792548765,90079.9879132558,0.0,1.0
2020-07-06,29.68,30.81,29.24,30.78,61901,26.6105222206325,27.6236586798412,26.2160266081972,27.5967612517206,69041.1734413655,0.0,1.0
2020-07-07,28.45,29.22,28.35,29.22,60661,25.5077276676885,26.1980949894502,25.4180695739532,26.1980949894502,67658.1415829579,0.0,1.0
2020-07-08,28.4,28.87,27.64,28.41,87226,25.4628986208208,25.8842916613767,24.7814971084327,25.4718644301944,97287.3684527966,0.0,1.0
2020-07-09,27.05,28.18,26.83,28.13,75269,24.2525143553945,25.2656508146032,24.0552665491769,25.2208217677356,83951.1491536186,0.0,1.0
2020-07-10,28.49,28.52,27.05,27.05,81929,25.5435909051826,25.5704883333032,24.2525143553945,24.2525143553945,91379.3686511953,0.0,1.0
2020-07-13,28.95,29.47,28.13,29.01,67187,25.9560181363649,26.4222402237884,25.2208217677356,26.0098129926061,74936.9044119647,0.0,1.0
2020-07-14,27.9,29.22,27.76,28.82,100592,25.0146081521444,26.1980949894502,24.889086820915,25.839462614509,112195.113468504,0.0,1.0
2020-07-15,29.8,30.21,28.16,28.85,109437,26.7181119331148,27.0857101174295,25.2477191958562,25.8663600426296,122060.368942388,0.0,1.0
2020-07-16,29.78,30.1,28.99,29.53,148191,26.7001803143678,26.9870862143207,25.991881373859,26.4760350800296,165284.575910719,0.0,1.0
2020-07-17,29.27,29.98,29.18,29.68,120243,26.2429240363178,26.8794965018383,26.1622317519561,26.6105222206325,134112.822379447,0.0,1.0
2020-07-20,28.55,29.69,28.22,28.9,86299,25.5973857614238,26.619488030006,25.3015140520973,25.9111890894973,96253.4406038093,0.0,1.0
2020-07-21,30.97,31.0,29.3,29.41,118519,27.7671116298177,27.7940090579382,26.2698214644384,26.3684453675472,132189.961956951,0.0,1.0
2020-07-22,29.88,31.0,29.3,31.0,95436,26.7898384081031,27.7940090579382,26.2698214644384,27.7940090579382,106444.377773383,0.0,1.0
2020-07-23,30.46,30.56,29.675,29.71,62206,27.3098553517677,27.399513445503,26.6060393159457,26.6374196487531,69381.354664603,0.0,1.0
2020-07-24,30.31,30.95,30.26,30.64,75747,27.1753682111648,27.7491800110706,27.1305391642971,27.4712399204912,84484.2856280693,0.0,1.0
2020-07-27,29.66,30.07,29.58,30.07,75362,26.5925906018854,26.9601887862001,26.5208641268972,26.9601887862001,84054.8765429993,0.0,1.0
2020-07-28,29.45,29.89,29.35,29.35,68565,26.4043086050413,26.7988042174766,26.3146505113061,26.3146505113061,76473.854332034,0.0,1.0
2020-07-29,30.1,30.19,29.04,29.51,60194,26.9870862143207,27.0677784986824,26.0367104207267,26.4581034612825,67137.2739395092,0.0,1.0
2020-07-30,29.72,29.8,28.917,29.43,89865,26.6463854581266,26.7181119331148,25.9264309654323,26.3863769862943,100230.772545004,0.0,1.0
2020-07-31,29.06,29.61,28.41,29.5,73166,26.0546420394737,26.5477615550178,25.4718644301944,26.449137651909,81605.5717356902,0.0,1.0
2020-08-03,29.18,29.44,28.4714,29.36,72057,26.1622317519561,26.3953427956678,25.5269144997478,26.3236163206796,80368.6505010335,0.0,1.0
2020-08-04,28.94,29.26,28.45,29.01,85348,25.9470523269914,26.2339582269443,25.5077276676885,26.0098129926061,95192.7443962725,0.0,1.0
2020-08-05,30.05,30.08,28.9,29.36,68237,26.942257167453,26.9691545955736,25.9111890894973,26.3236163206796,76108.0200985197,0.0,1.0
2020-08-06,30.13,30.21,29.755,29.9,92498,27.0139836424413,27.0857101174295,26.677765790934,26.8077700268501,103167.484547575,0.0,1.0
2020-08-07,31.46,31.5,29.79,29.98,134824,28.2064362891206,28.2422995266147,26.7091461237413,26.8794965018383,150375.715546738,0.0,1.0
2020-08-10,32.52,33.0,31.69,31.75,121085,29.1568120827146,29.5871709326439,28.4126499047117,28.4664447609529,135051.945625236,0.0,1.0
2020-08-11,33.3,33.9,32.93,32.98,100709,29.8561452138498,30.3940937762615,29.5244102670292,29.5692393138969,112325.609216434,0.0,1.0
2020-08-12,32.67,34.05,31.9454,34.05,102027,29.2912992233175,30.5285809168644,28.6416366761116,30.5285809168644,113795.638240129,0.0,1.0
2020-08-13,32.23,32.5062,31.89,32.3,65116,28.8968036108822,29.1444392657791,28.5919660921823,28.9595642764969,72627.0181387694,0.0,1.0
2020-08-14,32.34,32.61,30.54,31.72,58596,28.9954275139911,29.2375043670763,27.3815818267559,28.4395473328323,65354.9473993999,0.0,1.0
2020-08-17,31.88,32.2,31.43,32.2,56818,28.5830002828088,28.8699061827617,28.179538861,28.8699061827617,63371.8581701669,0.0,1.0
2020-08-18,31.21,31.87,30.83,31.87,73232,27.9822910547823,28.5740344734352,27.6415902985883,28.5740344734352,81679.1847217023,0.0,1.0
2020-08-19,31.22,31.81,31.03,31.14,66343,27.9912568641559,28.5202396171941,27.8209064860588,27.9195303891676,73995.5504696291,0.0,1.0
2020-08-20,30.63,31.33,30.56,30.66,50394,27.4622741111177,28.0898807672647,27.399513445503,27.4891715392383,56206.8608649969,0.0,1.0
2020-08-21,29.64,30.55,29.01,30.25,132717,26.5746589831384,27.3905476361295,26.0098129926061,27.1215733549236,148025.676735718,0.0,1.0
2020-08-24,30.65,30.66,28.91,29.91,147810,27.4802057298647,27.4891715392383,25.9201548988708,26.8167358362236,164859.628218741,0.0,1.0
2020-08-25,30.6,31.25,30.4,31.12,140986,27.4353766829971,28.0181542922765,27.2560604955265,27.9015987704206,157248.491604407,0.0,1.0
2020-08-26,29.5,30.68,29.43,30.46,148959,26.449137651909,27.5071031579853,26.3863769862943,27.3098553517677,166141.163384313,0.0,1.0
2020-08-27,30.64,30.76,29.1,29.62,102661,27.4712399204912,27.5788296329736,26.0905052769678,26.5567273643913,114502.769045153,0.0,1.0
2020-08-28,30.85,31.06,30.24,31.06,161635,27.6595219173353,27.8478039141794,27.1126075455501,27.8478039141794,180279.318091713,0.0,1.0
2020-08-31,29.91,30.778,29.91,30.31,228529,26.8167358362236,27.5949680898459,26.8167358362236,27.1753682111648,254889.425459716,0.0,1.0
2020-09-01,30.79,30.79,29.55,29.66,219458,27.6057270610941,27.6057270610941,26.4939666987766,26.5925906018854,244772.101276154,0.0,1.0
2020-09-02,30.62,31.0,30.25,30.59,160933,27.4533083017442,27.7940090579382,27.1215733549236,27.4264108736236,179496.34360413,0.0,1.0
2020-09-03,30.42,31.57,30.3,30.81,93304,27.2739921142736,28.3050601922294,27.1664024017913,27.6236586798412,104066.45525554,0.0,1.0
2020-09-04,31.38,31.49,30.65,31.3,98851,28.1347098141323,28.2333337172411,27.4802057298647,28.0629833391441,110253.292125368,0.0,1.0
2020-09-08,30.17,31.19,29.8919,31.07,129018,27.0498468799354,27.9643594360353,26.8005077212576,27.8567697235529,143900.003474227,0.0,1.0
2020-09-09,29.93,30.37,29.38,30.37,102610,26.8346674549707,27.229163067406,26.3415479394266,27.229163067406,114445.886283235,0.0,1.0
2020-09-10,29.36,30.26,29.34,30.0,112911,26.3236163206796,27.1305391642971,26.3056847019325,26.8974281205854,125935.088842475,0.0,1.0
2020-09-11,29.08,29.52,28.85,29.5,71115,26.0725736582208,26.467069270656,25.8663600426296,26.449137651909,79317.9924279528,0.0,1.0
2020-09-14,29.52,29.67,28.97,28.99,71737,26.6284538393795,26.7637610235227,26.1323274975212,26.1503684554069,79526.8194230742,0.18,1.0
2020-09-15,28.8,29.88,28.68,29.88,122048,25.9789793554922,26.9531910813232,25.8707336081777,26.9531910813232,135301.019793793,0.0,1.0
2020-09-16,28.85,29.17,28.56,28.96,73689,26.0240817502066,26.3127370763788,25.7624878608631,26.1233070185783,81690.7843437405,0.0,1.0
2020-09-17,28.69,28.965,28.32,28.32,58661,25.8797540871206,26.1278172580497,25.545996366234,25.545996366234,65030.9150672169,0.0,1.0
2020-09-18,28.35,28.93,28.13,28.93,356670,25.5730578030627,26.0962455817497,25.3746072663193,26.0962455817497,395400.29111376,0.0,1.0
2020-09-21,26.53,28.07,26.29,27.81,116497,23.9313306354587,25.3204843926621,23.7148391408295,25.0859519401472,129147.244550648,0.0,1.0
2020-09-22,26.05,26.91,25.71,26.52,103651,23.4983476462004,24.2741088352881,23.1916513621426,23.9223101565158,114906.315569665,0.0,1.0
2020-09-23,25.4,26.67,25.4,26.14,129517,22.9120165149133,24.057617340659,22.9120165149133,23.5795319566864,143581.067945666,0.0,1.0
2020-09-24,26.01,26.56,25.21,25.44,73684,23.4622657304289,23.9583920722873,22.7406274149986,22.9480984306848,81685.2414008084,0.0,1.0
2020-09-25,26.42,26.58,25.635,25.65,92851,23.832105367087,23.976433030173,23.123997770071,23.1375284884853,102933.55883647,0.0,1.0
2020-09-28,27.48,27.67,26.84,26.87,83338,24.7882761350322,24.9596652349469,24.2109654826879,24.2380269195165,92387.5556139808,0.0,1.0
2020-09-29,27.42,27.47,26.86,27.39,96538,24.7341532613749,24.7792556560893,24.2290064405737,24.7070918245463,107020.924954552,0.0,1.0
2020-09-30,27.27,27.875,27.06,27.66,77824,24.5988460772317,25.1445850532759,24.4094160194312,24.950644756004,86274.7981485331,0.0,1.0
2020-10-01,27.64,27.67,27.0,27.32,71343,24.9326037981182,24.9596652349469,24.355293145774,24.6439484719461,79090.0355200299,0.0,1.0
2020-10-02,28.17,28.52,26.99,26.99,87337,25.4106891820908,25.7264059450916,24.3462726668311,24.3462726668311,96820.8013710224,0.0,1.0
2020-10-05,28.84,28.91,28.1386,28.4,119039,26.0150612712638,26.0782046238639,25.3823648782102,25.6181601977771,131965.276737295,0.0,1.0
2020-10-06,29.18,30.57,28.9,29.3,121323,26.3217575553216,27.5756041283819,26.069184144921,26.4300033026362,134497.293068648,0.0,1.0
2020-10-07,29.9,30.3,29.44,29.73,127941,26.971232039209,27.3320511969241,26.5562900078365,26.81788389718,141833.932333489,0.0,1.0
2020-10-08,30.32,31.405,29.6348,30.28,87591,27.3500921548099,28.3288141201123,26.7320089376438,27.3140102390384,97102.3828719695,0.0,1.0
2020-10-09,30.15,30.73,30.04,30.69,72132,27.1967440127809,27.7199317914679,27.0975187444093,27.6838498756964,79964.7119147049,0.0,1.0
2020-10-12,30.8,30.91,30.1,30.1,84216,27.7830751440681,27.8823004124398,27.1516416180665,27.1516416180665,93360.8963928461,0.0,1.0
2020-10-13,29.52,30.51,29.52,30.51,40806,26.6284538393795,27.5214812547246,26.6284538393795,27.5214812547246,45237.0658569213,0.0,1.0
2020-10-14,28.85,29.7676,28.83,29.49,55455,26.0240817502066,26.8518008980052,26.0060407923209,26.6013924025509,61476.7800591965,0.0,1.0
2020-10-15,30.1,30.19,28.5,28.5,84049,27.1516416180665,27.2328259285525,25.7083649872059,25.7083649872059,93175.7620989163,0.0,1.0
2020-10-16,30.52,30.645,29.57,29.96,73101,27.5305017336675,27.6432577204535,26.6735562340939,27.0253549128662,81038.934254933,0.0,1.0
2020-10-19,29.69,30.79,29.62,30.52,70380,26.7818019814085,27.7740546651252,26.7186586288083,27.5305017336675,78022.4647113198,0.0,1.0
2020-10-20,29.38,29.99,28.5201,29.02,124622,26.5021671341792,27.0524163496949,25.726496149881,26.1774298922356,138154.526815205,0.0,1.0
2020-10-21,29.17,29.75,29.12,29.37,97845,26.3127370763788,26.8359248550658,26.2676346816644,26.4931466552364,108469.850236986,0.0,1.0
2020-10-22,30.54,30.65,29.04,29.04,183278,27.5485426915532,27.6477679599249,26.1954708501213,26.1954708501213,203179.89893949,0.0,1.0
2020-10-23,30.74,31.3,30.26,30.83,125869,27.7289522704108,28.2340990912121,27.2959692811526,27.8101365808967,139536.936782454,0.0,1.0
2020-10-26,30.31,30.6,29.67,30.27,82066,27.341071675867,27.6026655652105,26.7637610235227,27.3049897600955,90977.4309320713,0.0,1.0
2020-10-27,29.38,30.45,29.3501,30.45,67073,26.5021671341792,27.4673583810673,26.47519590214,27.4673583810673,74356.3622560722,0.0,1.0
2020-10-28,28.56,29.005,28.29,28.54,88291,25.7624878608631,26.1638991738213,25.5189349294054,25.7444469029774,97878.3948824545,0.0,1.0
2020-10-29,29.14,29.31,27.48,28.45,99331,26.2856756395501,26.4390237815791,24.7882761350322,25.6632625924915,110117.212876387,0.0,1.0
2020-10-30,29.11,29.445,28.8,28.92,122350,26.2586142027215,26.560800247308,25.9789793554922,26.0872251028068,135635.813546888,0.0,1.0
2020-11-02,29.85,30.105,29.21,29.63,90728,26.9261296444946,27.156151857538,26.3488189921503,26.7276791077512,100580.025267528,0.0,1.0
2020-11-03,30.69,30.95,30.2,30.29,140483,27.6838498756964,27.9183823282113,27.2418464074953,27.3230307179812,155737.850384205,0.0,1.0
2020-11-04,29.33,31.095,29.26,30.71,124710,26.4570647394648,28.049179272883,26.3939213868647,27.7018908335822,138252.082610809,0.0,1.0
2020-11-05,30.17,30.5,29.32,29.32,95271,27.2147849706667,27.5124607757817,26.448044260522,26.448044260522,105616.343215575,0.0,1.0
2020-11-06,29.02,30.59,28.87,30.59,55299,26.1774298922356,27.5936450862676,26.0421227080924,27.5936450862676,61303.8402397169,0.0,1.0
2020-11-09,33.59,34.715,31.71,31.71,274755,30.2997887691314,31.3145926502053,28.6039387278701,28.6039387278701,304590.257058237,0.0,1.0
2020-11-10,34.98,35.23,33.91,33.91,135120,31.5536353421916,31.7791473157636,30.5884440953035,30.5884440953035,149792.489795305,0.0,1.0
2020-11-11,34.38,35.33,33.72,35.06,119312,31.0124066056189,31.8693521051924,30.4170549953888,31.6257991737347,132267.921421384,0.0,1.0
2020-11-12,33.56,34.42,33.28,33.66,125720,30.2727273323028,31.0484885213904,30.0201539219021,30.3629321217315,139371.757083079,0.0,1.0
2020-11-13,34.04,34.4,33.6608,34.24,101305,30.705710321561,31.0304475635046,30.363653760047,30.8861199004186,112305.566745954,0.0,1.0
2020-11-16,36.0,36.03,34.065,34.065,120178,32.4737241943653,32.5007856311939,30.7282615189182,30.7282615189182,133227.959137212,0.0,1.0
2020-11-17,35.4,35.64,34.69,35.27,202115,31.9324954577925,32.1489869524216,31.2920414528481,31.8152292315351,224062.382141637,0.0,1.0
2020-11-18,34.52,35.82,34.47,35.77,109741,31.1386933108192,32.3113555733935,31.0935909161048,32.2662531786791,121657.620060883,0.0,1.0
2020-11-19,34.34,34.4984,33.45,34.31,67497,30.9763246898473,31.1192090763025,30.1735020639311,30.9492632530187,74826.4038167088,0.0,1.0
2020-11-20,34.11,34.41,33.51,33.84,97946,30.7688536741611,31.0394680424475,30.2276249375884,30.5253007427034,108581.817684213,0.0,1.0
2020-11-23,34.6,35.055,34.5264,34.59,79817,31.2108571423622,31.6212889342632,31.1444664173426,31.2018366634193,88484.2152012421,0.0,1.0
2020-11-24,35.75,36.47,35.0,35.42,182491,32.2482122207933,32.8976867046806,31.5716763000774,31.9505364156783,202307.439721987,0.0,1.0
2020-11-25,35.75,35.94,34.725,35.61,108855,32.2482122207933,32.419601320708,31.3236131291482,32.121925515593,120675.410573327,0.0,1.0
2020-11-27,35.2,35.6,34.66,35.6,42590,31.752085878935,32.1129050366501,31.2649800160195,32.1129050366501,47214.7878950712,0.0,1.0
2020-11-30,34.01,35.21,33.64,34.84,172202,30.6786488847323,31.7611063578778,30.3448911638458,31.4273486369913,190901.171756447,0.0,1.0
2020-12-01,34.5,36.26,33.81,36.26,187213,31.1206523529334,32.7082566468802,30.4982393058747,32.7082566468802,207542.195027001,0.0,1.0
2020-12-02,34.94,35.05,34.29,34.35,125883,31.5175534264201,31.6167786947918,30.9312222951329,30.9853451687902,139552.457022664,0.0,1.0
2020-12-03,34.31,35.24,34.02,34.97,74239,30.9492632530187,31.7881677947065,30.6876693636752,31.5446148632487,82300.5080662642,0.0,1.0
2020-12-04,35.0,35.15,33.72,34.39,138481,31.5716763000774,31.7069834842206,30.4170549953888,31.0214270845617,153518.456034218,0.0,1.0
2020-12-07,34.97,35.0,34.23,34.79,81666,31.5446148632487,31.5716763000774,30.8770994214757,31.3822462422769,90533.9954975086,0.0,1.0
2020-12-08,35.13,35.2,34.47,34.47,179526,31.6889425263348,31.752085878935,31.0935909161048,31.0935909161048,199020.474563291,0.0,1.0
2020-12-09,35.38,35.62,34.9,35.15,133081,31.9144544999068,32.1309459945359,31.4814715106486,31.7069834842206,147532.077667621,0.0,1.0
2020-12-10,35.46,35.61,34.76,35.06,78013,31.9866183314498,32.121925515593,31.3551848054483,31.6257991737347,86484.321391364,0.0,1.0
2020-12-11,35.19,35.6,33.935,34.95,205343,31.7430653999921,32.1129050366501,30.6109952926607,31.526573905363,227640.906098558,0.0,1.0
2020-12-14,35.59,36.64,35.3,35.68,202893,32.2662531786791,33.2181937754089,32.0033362519632,32.3478480869702,223793.008441757,0.18,1.0
2020-12-15,36.49,36.63,35.29,35.97,161544,33.0822022615903,33.2091276744876,31.994270151042,32.610765013686,178184.647847463,0.0,1.0
2020-12-16,36.73,37.11,36.43,36.79,182788,33.2997886837,33.6443005187069,33.0278056560629,33.3541852892274,201616.992341046,0.0,1.0
2020-12-17,36.54,37.08,36.37,36.76,232351,33.1275327661965,33.6171022159432,32.9734090505355,33.3269869864637,256285.477096059,0.0,1.0
2020-12-18,35.42,37.05,35.31,36.71,600133,32.1121294630181,33.5899039131795,32.0124023528845,33.2816564818575,661952.701843715,0.0,1.0
2020-12-21,34.73,35.66,34.13,35.27,181941,31.4865684994528,32.3297158851277,30.9426024441786,31.9761379491995,200682.74286891,0.0,1.0
2020-12-22,34.25,35.05,34.04,34.88,126502,31.0513956552334,31.7766837289323,30.8610075358875,31.6225600132713,139532.971339076,0.0,1.0
2020-12-23,35.17,35.41,34.42,34.56,171449,31.8854769399872,32.1030633620968,31.2055193708945,31.3324447837918,189109.961922446,0.0,1.0
2020-12-24,35.15,35.69,34.69,35.22,68274,31.8673447381447,32.3569141878914,31.4503040957678,31.9308074445933,75306.9049122075,0.0,1.0
2020-12-28,35.28,35.745,35.1,35.64,107161,31.9852040501208,32.4067777429582,31.8220142335385,32.3115836832852,118199.654880292,0.0,1.0
2020-12-29,34.32,35.38,34.13,35.38,69180,31.1148583616821,32.0758650593331,30.9426024441786,32.0758650593331,76306.2319744928,0.0,1.0
2020-12-30,34.58,34.85,34.28,34.28,66915,31.3505769856342,31.5953617105076,31.0785939579971,31.0785939579971,73807.9143187798,0.0,1.0
2020-12-31,34.95,35.29,34.54,34.69,91769,31.68602271972,31.994270151042,31.3143125819493,31.4503040957678,101222.124921469,0.0,1.0
2021-01-04,34.63,35.48,34.16,35.16,112227,31.3959074902404,32.1665260685455,30.9698007469423,31.8764108390659,123787.50355307,0.0,1.0
2021-01-05,35.11,35.37,33.2801,34.55,96211,31.8310803344597,32.0667989584119,30.1720745268828,31.3233786828705,106121.695352673,0.0,1.0
2021-01-06,37.55,38.11,35.57,35.99,156558,34.0432089592413,34.5509106108306,32.2481209768366,32.6288972155285,172685.039974887,0.0,1.0
2021-01-07,37.45,38.22,37.43,37.75,90220,33.952547950029,34.6506377209641,33.9344157481865,34.2245309776661,99513.5624275619,0.0,1.0
2021-01-08,37.03,37.76,36.2496,37.45,106058,33.5717717113371,34.2335970785873,32.8642531954438,33.952547950029,116983.03484751,0.0,1.0
2021-01-11,37.06,37.4,36.445,36.46,131969,33.5989700141008,33.9072174454228,33.0414048074447,33.0550039588266,145563.127022865,0.0,1.0
2021-01-12,37.57,37.85,37.01,37.02,99710,34.0613411610838,34.3151919868784,33.5536395094946,33.5627056104158,109981.127351499,0.0,1.0
2021-01-13,37.22,37.45,36.56,37.45,86461,33.7440276288405,33.952547950029,33.145664968039,33.952547950029,95367.3478280808,0.0,1.0
2021-01-14,37.85,38.18,36.77,37.43,122437,34.3151919868784,34.6143733172792,33.3360530873849,33.9344157481865,135049.235678823,0.0,1.0
2021-01-15,37.44,37.64,36.87,37.25,78898,33.9434818491077,34.1248038675325,33.4267140965973,33.7712259316043,87025.2831790046,0.0,1.0
2021-01-19,37.43,37.96,37.12,37.96,84021,33.9344157481865,34.414919097012,33.6533666196282,34.414919097012,92676.0034219262,0.0,1.0
2021-01-20,37.23,37.63,37.0,37.53,69049,33.7530937297618,34.1157377666112,33.5445734085733,34.0250767573989,76161.7376641623,0.0,1.0
2021-01-21,36.57,37.91,36.43,37.4,73948,33.1547310689602,34.3695885924058,33.0278056560629,33.9072174454228,81565.3836665191,0.0,1.0
2021-01-22,37.22,37.48,36.01,36.01,92212,33.7440276288405,33.9797462527927,32.647029417371,32.647029417371,101710.758352587,0.0,1.0
2021-01-25,36.64,36.89,35.72,36.55,102909,33.2181937754089,33.4448462984398,32.3841124906551,33.1365988671177,113509.656349567,0.0,1.0
2021-01-26,37.38,38.99,37.0,38.99,249855,33.8890852435803,35.3487274918993,33.5445734085733,35.3487274918993,275592.56418021,0.0,1.0
2021-01-27,35.27,37.27,35.12,36.76,144281,31.9761379491995,33.7893581334467,31.840146435381,33.3269869864637,159143.38617392,0.0,1.0
2021-01-28,36.12,36.75,35.57,36.19,148698,32.7467565275046,33.3179208855424,32.2481209768366,32.8102192339532,164015.381355061,0.0,1.0
2021-01-29,35.31,36.31,35.31,36.02,149721,32.0124023528845,32.9190124450081,32.0124023528845,32.6560955182922,165143.760587641,0.0,1.0
2021-02-01,35.52,35.8,34.71,35.45,106625,32.2027904722304,32.456641298025,31.4684362976103,32.1393277657818,117608.44151894,0.0,1.0
2021-02-02,36.92,37.12,35.2,36.14,122778,33.4720446012035,33.6533666196282,31.9126752427509,32.7648887293471,135425.362089683,0.0,1.0
2021-02-03,36.87,37.01,36.22,36.66,77198,33.4267140965973,33.5536395094946,32.8374175367169,33.2363259772513,85150.1661747165,0.0,1.0
2021-02-04,38.58,38.58,36.96,36.96,87690,34.9770173541286,34.9770173541286,33.5083090048884,33.5083090048884,96722.9471211807,0.0,1.0
2021-02-05,38.47,39.76,38.18,39.76,88708,34.877290243995,36.0468172628345,34.6143733172792,36.0468172628345,97845.8113037484,0.0,1.0
2021-02-08,39.24,39.36,38.47,38.6,75578,35.5753800149302,35.6841732259851,34.877290243995,34.9951495559711,83363.2899706305,0.0,1.0
2021-02-09,39.86,39.86,38.93,39.03,84957,36.1374782720469,36.1374782720469,35.2943308863719,35.3849918955843,93708.420784287,0.0,1.0
2021-02-10,40.26,40.69,39.68,40.0,137840,36.5001223088963,36.8899646485094,35.9742884554646,36.2644036849442,152038.898747674,0.0,1.0
2021-02-11,40.09,40.64,39.4649,40.12,153563,36.3459985932353,36.8446341439033,35.7792766246488,36.373196895999,169381.525017332,0.0,1.0
2021-02-12,40.02,40.39,39.66,39.89,91640,36.2825358867866,36.6179816208724,35.9561562536221,36.1646765748106,101079.836631144,0.0,1.0
2021-02-16,40.15,40.89,40.09,40.77,106787,36.4003951987627,37.0712866669342,36.3459985932353,36.9624934558793,117787.129139349,0.0,1.0
2021-02-17,39.98,40.39,39.952,40.13,61473,36.2462714831017,36.6179816208724,36.2208864005222,36.3822629969202,67805.3338850534,0.0,1.0
2021-02-18,39.46,40.1,39.38,39.79,67967,35.7748342351974,36.3550646941565,35.7023054278275,36.0740155655982,74968.2808414333,0.0,1.0
2021-02-19,40.51,40.51,39.55,39.55,64231,36.7267748319272,36.7267748319272,35.8564291434885,35.8564291434885,70847.4354720099,0.0,1.0
2021-02-22,41.87,41.97,40.51,40.51,92111,37.9597645572153,38.0504255664277,36.7267748319272,36.7267748319272,101599.354342332,0.0,1.0
2021-02-23,42.2,43.13,41.0915,42.04,207242,38.2589458876161,39.102093273291,37.2539686004971,38.1138882728763,228589.998942727,0.0,1.0
2021-02-24,43.84,43.96,42.12,42.48,138358,39.7457864386988,39.8545796497536,38.1864170802462,38.5127967134107,152610.257928981,0.0,1.0
2021-02-25,43.81,44.58,43.3889,43.75,227515,39.7185881359351,40.4166779068703,39.3368146261418,39.6641915304077,250951.320723861,0.0,1.0
2021-02-26,43.0,43.9,42.8,43.77,205910,38.984233961315,39.8001830442262,38.8029119428903,39.6823237322502,227120.789619367,0.0,1.0
2021-03-01,44.72,44.83,43.1,44.11,148632,40.5436033197676,40.6433304299012,39.0748949705273,39.9905711635722,163942.582694895,0.0,1.0
2021-03-02,44.61,45.08,43.97,44.35,234551,40.443876209634,40.8699829529321,39.8636457506749,40.2081575856818,258712.099101608,0.0,1.0
2021-03-03,45.61,46.63,44.74,44.86,175221,41.3504863017576,42.2752285957237,40.5617355216101,40.6705287326649,193270.51565196,0.0,1.0
2021-03-04,44.64,46.68,44.215,45.88,152932,40.4710745123977,42.3205591003298,40.0857652232452,41.595271026631,168685.52570574,0.0,1.0
2021-03-05,46.11,46.34,44.54,45.42,270518,41.8037913478194,42.0123116690078,40.3804135031853,41.1782303842541,298384.059862328,0.0,1.0
2021-03-08,48.74,49.0,46.39,46.66,231272,44.1881758901045,44.4238945140566,42.057642173614,42.3024268984874,255095.329303337,0.0,1.0
2021-03-09,47.56,48.68,46.9,47.75,150875,43.1183759813986,44.133779284577,42.520013320597,43.2906318989021,166416.634130552,0.0,1.0
2021-03-10,49.55,49.64,47.25,47.57,267239,44.9225300647246,45.0041249730157,42.8373268528403,43.1274420823198,294767.290064057,0.0,1.0
2021-03-11,49.83,49.85,49.0,49.71,164768,45.1763808905192,45.1945130923617,44.4238945140566,45.0675876794644,181740.752095594,0.0,1.0
2021-03-12,51.59,51.69,49.59,50.0,307826,46.935204469239,47.0261817990883,45.1156578722536,45.4886649246356,338354.621431513,0.18,1.0
2021-03-15,49.59,52.0,48.905,51.96,155580,45.1156578722536,47.308211521621,44.4924631627861,47.2718205896813,171009.635320976,0.0,1.0
2021-03-16,48.92,49.24,47.66,49.16,99254,44.5061097622634,44.7972372177811,43.3597954061626,44.7244553539017,109097.508318217,0.0,1.0
2021-03-17,49.24,49.59,48.425,49.26,131199,44.7972372177811,45.1156578722536,44.0557719795096,44.815432683751,144210.651397845,0.0,1.0
2021-03-18,49.15,50.67,48.75,49.63,132471,44.7153576209168,46.0982130346257,44.3514483015197,45.1520488041933,145608.801906447,0.0,1.0
2021-03-19,49.38,49.61,47.766,48.8,331646,44.9246054795701,45.1338533382234,43.4562313758029,44.3969369664443,364536.968219954,0.0,1.0
2021-03-22,48.53,49.12,48.04,49.12,120119,44.1512981758513,44.688064421962,43.7055092595899,44.688064421962,132031.793193986,0.0,1.0
2021-03-23,47.3,48.355,47.25,47.75,145985,43.0322770187053,43.9920878486151,42.9867883537806,43.441675003027,160463.051885414,0.0,1.0
2021-03-24,47.45,49.75,47.32,47.91,114663,43.1687430134792,45.2612216000124,43.0504724846751,43.5872387307858,126034.69478602,0.0,1.0
2021-03-25,48.89,49.07,46.83,47.3,133352,44.4788165633087,44.6425757570374,42.6046835684137,43.0322770187053,146577.175018144,0.0,1.0
2021-03-26,50.14,50.27,47.935,49.73,142079,45.6160331864246,45.7343037152286,43.6099830632481,45.2430261340425,156169.674616075,0.0,1.0
2021-03-29,49.04,50.0,48.26,49.34,107948,44.6152825580826,45.4886649246356,43.9056593852583,44.8882145476304,118653.735143519,0.0,1.0
2021-03-30,50.0,50.28,49.19,49.59,153833,45.4886649246356,45.7434014482135,44.7517485528565,45.1156578722536,169089.376721505,0.0,1.0
2021-03-31,49.44,50.405,48.99,50.11,175032,44.9791918774797,45.8571231105251,44.5697938931579,45.5887399874698,192390.786023274,0.0,1.0
2021-04-01,49.58,49.895,48.8895,49.04,90492,45.1065601392686,45.3931387282938,44.4783616766594,44.6152825580826,99466.5375978003,0.0,1.0
2021-04-05,50.12,50.37,49.19,50.0,93776,45.5978377204547,45.8252810450779,44.7517485528565,45.4886649246356,103076.228061832,0.0,1.0
2021-04-06,49.98,50.44,49.2493,50.23,116563,45.4704694586657,45.8889651759724,44.8056981094571,45.6979127832889,128123.127149498,0.0,1.0
2021-04-07,49.65,50.41,49.31,50.25,124873,45.1702442701631,45.8616719770176,44.8609213486756,45.7161082492588,137257.270802393,0.0,1.0
2021-04-08,49.76,49.805,48.69,49.41,90555,45.2703193329973,45.3112591314295,44.2968619036101,44.9518986785249,99535.7856182735,0.0,1.0
2021-04-09,50.09,50.39,49.61,50.17,107135,45.5705445214999,45.8434765110477,45.1338533382234,45.6433263853793,117760.105926936,0.0,1.0
2021-04-12,50.33,50.53,49.91,50.42,131540,45.7888901131382,45.9708447728367,45.4067853277712,45.8707697100025,144585.470048343,0.0,1.0
2021-04-13,48.74,50.13,48.74,50.13,89032,44.3423505685348,45.6069354534396,44.3423505685348,45.6069354534396,97861.7422027068,0.0,1.0
2021-04-14,49.52,50.06,48.91,48.91,86495,45.0519737413591,45.5432513225451,44.4970120292785,44.4970120292785,95073.1354100001,0.0,1.0
2021-04-15,49.75,49.9,48.86,49.9,86780,45.2612216000124,45.3976875947863,44.4515233643539,45.3976875947863,95386.4002645217,0.0,1.0
2021-04-16,50.22,50.32,49.525,50.03,109328,45.688815050304,45.7797923801532,45.0565226078515,45.5159581235904,120170.596544361,0.0,1.0
2021-04-19,50.02,50.5,49.57,50.02,163812,45.5068603906054,45.9435515738819,45.0974624062837,45.5068603906054,180058.043329475,0.0,1.0
2021-04-20,48.67,49.85,47.96,49.78,215890,44.2786664376403,45.3521989298617,43.6327273957104,45.2885147989672,237300.875237469,0.0,1.0
2021-04-21,49.49,49.54,48.42,48.42,112122,45.0246805424043,45.0701692073289,44.0512231130171,44.0512231130171,123241.691293601,0.0,1.0
2021-04-22,48.85,49.73,48.6,49.73,65688,44.442425631369,45.2430261340425,44.2149823067458,45.2430261340425,72202.6026800634,0.0,1.0
2021-04-23,50.59,50.77,48.87,49.5,263872,46.0254311707463,46.189190364475,44.4606210973388,45.0337782753892,290041.486639777,0.0,1.0
2021-04-26,50.15,51.1,49.735,49.84,131137,45.6251309194095,46.4894155529776,45.247575000535,45.3431011968767,144142.5025523,0.0,1.0
2021-04-27,47.51,47.56,45.25,47.5,836915,43.2233294113887,43.2688180763134,41.1672417567952,43.2142316784038,919915.984989425,0.0,1.0
2021-04-28,48.42,48.51,46.935,48.25,455679,44.0512231130171,44.1331027098814,42.7002097647554,43.8965616522733,500870.932082703,0.0,1.0
2021-04-29,49.1,49.93,48.5079,49.09,376872,44.6698689559921,45.4249807937411,44.1311921859546,44.6607712230072,414248.253520291,0.0,1.0
2021-04-30,49.13,49.3,48.22,48.65,397211,44.6971621549469,44.8518236156907,43.8692684533185,44.2604709716704,436604.372383855,0.0,1.0
2021-05-03,49.74,49.93,49.28,49.47,268752,45.2521238670275,45.4249807937411,44.8336281497208,45.0064850764344,295405.46028913,0.0,1.0
2021-05-04,49.73,50.46,49.2,49.22,330276,45.2430261340425,45.9071606419422,44.7608462858414,44.7790417518113,363031.098568394,0.0,1.0
2021-05-05,49.78,50.2,49.05,49.99,174466,45.2885147989672,45.6706195843341,44.6243802910675,45.4795671916507,191768.653013944,0.0,1.0
2021-05-06,50.71,50.75,49.14,49.87,151428,46.1346039665654,46.1709948985051,44.7062598879318,45.3703943958315,166445.861019313,0.0,1.0
2021-05-07,50.47,50.615,49.95,50.32,103834,45.9162583749272,46.0481755032086,45.4431762597109,45.7797923801532,114131.729489126,0.0,1.0
2021-05-10,49.69,51.28,49.62,50.5,166421,45.2066352021028,46.6531747467062,45.1429510712083,45.9435515738819,182925.790717008,0.0,1.0
2021-05-11,49.23,49.66,48.69,49.12,120221,44.7881394847962,45.1793420031481,44.2968619036101,44.688064421962,132143.909036657,0.0,1.0
2021-05-12,48.0,49.99,47.83,49.53,117358,43.6691183276502,45.4795671916507,43.5144568669064,45.061071474344,128996.971217374,0.0,1.0
2021-05-13,49.73,49.97,47.75,48.2,134309,45.2430261340425,45.4613717256808,43.441675003027,43.8510729873487,147629.08542438,0.0,1.0
2021-05-14,50.1,50.135,49.2479,49.52,87885,45.5796422544849,45.6114843199321,44.8044244268392,45.0519737413591,96600.9885601231,0.0,1.0
2021-05-17,49.74,50.07,47.7701,50.07,86292,45.2521238670275,45.5523490555301,43.4599614463267,45.5523490555301,94850.0028995864,0.0,1.0
2021-05-18,48.75,49.7,48.74,49.57,87078,44.3514483015197,45.2157329350878,44.3423505685348,45.0974624062837,95713.9543931092,0.0,1.0
2021-05-19,48.45,48.6,47.3,48.35,87040,44.0785163119719,44.2149823067458,43.0322770187053,43.9875389821226,95672.1857458397,0.0,1.0
2021-05-20,48.63,48.8,47.555,48.23,107871,44.2422755057006,44.3969369664443,43.2642692098209,43.8783661863035,118569.098674052,0.0,1.0
2021-05-21,49.48,49.7,48.78,49.0,92201,45.0155828094194,45.2157329350878,44.3787415004745,44.5788916261429,101345.027550002,0.0,1.0
2021-05-24,49.16,49.54,48.93,49.5,100683,44.7244553539017,45.0701692073289,44.5152074952484,45.0337782753892,110668.229290537,0.0,1.0
2021-05-25,47.85,49.91,47.84,48.8,139759,43.5326523328762,45.4067853277712,43.5235545998913,44.3969369664443,153619.588782776,0.0,1.0
2021-05-26,48.6,48.75,47.9,48.15,142854,44.2149823067458,44.3514483015197,43.5781409978009,43.8055843224241,157021.535185388,0.0,1.0
2021-05-27,49.26,49.45,48.9875,49.1,81816,44.815432683751,44.9882896104646,44.5675194599117,44.6698689559921,89930.0959212043,0.0,1.0
2021-05-28,49.41,49.48,48.72,49.48,62515,44.9518986785249,45.0155828094194,44.3241551025649,45.0155828094194,68714.9206330557,0.0,1.0
2021-06-01,49.71,49.915,48.125,49.66,102068,45.2248306680727,45.4113341942637,43.7828399899617,45.1793420031481,112190.58656602,0.0,1.0
2021-06-02,49.14,50.0,49.02,50.0,75533,44.7062598879318,45.4886649246356,44.5970870921127,45.4886649246356,83023.9798476622,0.0,1.0
2021-06-03,49.59,49.81,48.87,48.91,123445,45.1156578722536,45.315807997922,44.4606210973388,44.4970120292785,135687.649005,0.0,1.0
2021-06-04,49.74,49.78,49.015,49.21,104123,45.2521238670275,45.2885147989672,44.5925382256203,44.7699440188263,114449.39104336,0.0,1.0
2021-06-07,49.91,50.0,49.375,49.7,147945,45.4067853277712,45.4886649246356,44.9200566130776,45.2157329350878,162617.43474458,0.0,1.0
2021-06-08,49.81,50.19,49.295,49.68,117750,45.315807997922,45.6615218513492,44.8472747491982,45.1975374691179,129427.847789207,0.0,1.0
2021-06-09,48.97,49.5,48.88,49.43,101136,44.5515984271881,45.0337782753892,44.4697188303237,44.9700941444947,111166.155532988,0.0,1.0
2021-06-10,47.97,49.44,47.95,49.13,118240,43.6418251286954,44.9791918774797,43.6236296627255,44.6971621549469,129966.443503999,0.0,1.0
2021-06-11,48.24,48.45,48.055,48.22,152206,43.8874639192884,44.0785163119719,43.7191558590672,43.8692684533185,167301.019113411,0.0,1.0
2021-06-14,48.0,48.64,47.6,48.11,149409,43.8328775213788,44.4173158883306,43.467603542034,43.9333278656987,163613.077797645,0.18,1.0
2021-06-15,48.29,48.73,48.05,48.21,115364,44.0977011564038,44.4995025336831,43.8785367687969,44.0246463605349,126331.473385456,0.0,1.0
2021-06-16,49.07,49.33,47.8,48.39,96648,44.8099854161262,45.0474135027004,43.6502405317064,44.18901965124,105836.17280744,0.0,1.0
2021-06-17,47.28,49.49,47.22,49.26,155708,43.1753843585582,45.1935230944383,43.1205932616564,44.983490556315,170510.913785084,0.0,1.0
2021-06-18,46.1,47.57,46.1,46.75,537891,42.0978261194909,43.4402079935832,42.0978261194909,42.6913963359263,589027.448344164,0.0,1.0
2021-06-21,47.8,48.335,46.615,46.78,145469,43.6502405317064,44.1387944790801,42.5681163678974,42.7187918843771,159298.508216678,0.0,1.0
2021-06-22,47.47,48.25,47.27,47.71,122239,43.3488894987469,44.0611737584694,43.1662525090745,43.5680538863538,133860.068783717,0.0,1.0
2021-06-23,47.25,47.79,47.19,47.64,118898,43.1479888101073,43.6411086822228,43.0931977132056,43.5041309399685,130201.445187267,0.0,1.0
2021-06-24,47.81,47.86,47.01,47.31,101375,43.65937238119,43.7050316286081,42.9288244225004,43.202779907009,111012.561236179,0.0,1.0
2021-06-25,46.96,48.28,46.45,48.11,657653,42.8831651750823,44.0885693069202,42.4174408514177,43.9333278656987,720175.032647663,0.0,1.0
2021-06-28,46.44,46.97,46.03,46.58,206798,42.408309001934,42.8922970245659,42.0339031731056,42.5361548947047,226457.959442854,0.0,1.0
2021-06-29,46.27,47.14,46.22,46.64,123096,42.2530675607125,43.0475384657875,42.2074083132944,42.5909459916064,134798.542420998,0.0,1.0
2021-06-30,46.39,46.69,46.05,46.05,149397,42.3626497545159,42.6366052390245,42.0521668720728,42.0521668720728,163599.936976586,0.0,1.0
2021-07-01,47.19,47.32,46.61,46.74,122860,43.0931977132056,43.2119117564926,42.5635504431556,42.6822644864426,134540.106273509,0.0,1.0
2021-07-02,46.42,47.23,46.39,47.07,103966,42.3900453029668,43.12972511114,42.3626497545159,42.9836155194021,113849.883516455,0.0,1.0
2021-07-06,45.18,46.4,44.955,46.24,157729,41.2576959669978,42.3717816039995,41.0522293536164,42.2256720122616,172724.047065068,0.0,1.0
2021-07-07,44.8,45.4,43.87,44.74,137272,40.9106856866202,41.4585966556375,40.0614236846435,40.8558945897185,150322.232365108,0.0,1.0
2021-07-08,44.0,44.54,43.48,43.99,120550,40.1801377279306,40.6732576000461,39.7052815547823,40.171005878447,132010.498219693,0.0,1.0
2021-07-09,45.98,45.98,44.72,44.8,127696,41.9882439256875,41.9882439256875,40.8376308907513,40.9106856866202,139835.857160198,0.0,1.0
2021-07-12,45.88,45.99,44.41,45.46,84199,41.8969254308513,41.9973757751711,40.554543556759,41.5133877525392,92203.6660273739,0.0,1.0
2021-07-13,44.9,46.025,44.85,45.75,75447,41.0020041814565,42.0293372483638,40.9563449340384,41.7782113875642,82619.6272018346,0.0,1.0
2021-07-14,44.59,45.58,44.36,44.9,82951,40.7189168474642,41.6229699463426,40.5088843093409,41.0020041814565,90837.0206372605,0.0,1.0
2021-07-15,44.7,44.94,44.02,44.17,126893,40.819367191784,41.0385315793909,40.1984014268978,40.3353791691522,138956.517217682,0.0,1.0
2021-07-16,43.8,45.24,43.72,45.24,105217,39.9975007382582,41.3124870638996,39.9244459423892,41.3124870638996,115219.814111833,0.0,1.0
2021-07-19,42.57,43.35,42.2401,42.64,176545,38.8742832517729,39.5865675114953,38.5730235373082,38.9382061981582,193328.85448524,0.0,1.0
2021-07-20,43.58,44.34,42.23,42.52,402803,39.7966000496185,40.4906206103737,38.5638003693298,38.8286240043548,441096.845411755,0.0,1.0
2021-07-21,44.01,44.57,43.61,43.98,158112,40.1892695774142,40.700653148497,39.8239955980694,40.1618740289634,173143.458270528,0.0,1.0
2021-07-22,42.67,44.74,42.55,44.0,232022,38.9656017466091,40.8558945897185,38.8560195528056,40.1801377279306,254079.965308416,0.0,1.0
2021-07-23,42.45,43.45,42.37,43.22,119507,38.7647010579694,39.6778860063315,38.6916462621004,39.4678534682082,130868.341856,0.0,1.0
2021-07-26,42.82,43.19,42.4,42.66,106114,39.1025794888634,39.4404579197573,38.7190418105513,38.9564698971254,116202.090485977,0.0,1.0
2021-07-27,43.36,44.94,42.435,42.82,198809,39.5956993609789,41.0385315793909,38.751003283744,39.1025794888634,217709.457822969,0.0,1.0
2021-07-28,44.17,44.26,42.74,43.4,192968,40.3353791691522,40.4175658145047,39.0295246929944,39.6322267589134,211313.163172606,0.0,1.0
2021-07-29,45.16,45.36,44.13,44.71,216252,41.2394322680306,41.422069257703,40.2988517712177,40.8284990412677,236810.736300332,0.0,1.0
2021-07-30,44.57,45.3,44.37,45.06,183264,40.700653148497,41.3672781608013,40.5180161588246,41.1481137731944,200686.619209737,0.0,1.0
2021-08-02,44.09,46.3992,44.08,44.8,192886,40.2623243732832,42.3710510560409,40.2531925237996,40.9106856866202,211223.367562038,0.0,1.0
2021-08-03,45.26,45.57,43.69,44.22,169067,41.3307507628668,41.613838096859,39.8970503939384,40.3810384165703,185139.932828775,0.0,1.0
2021-08-04,44.86,45.5,44.46,44.56,164284,40.965476783522,41.5499151504737,40.6002028041772,40.6915212990134,179902.220568428,0.0,1.0
2021-08-05,45.5,46.2,44.52,44.52,198420,41.5499151504737,42.1891446143271,40.6549939010789,40.6549939010789,217283.47620698,0.0,1.0
2021-08-06,47.78,47.94,45.6,46.23,236634,43.6319768327392,43.7780864244771,41.6412336453099,42.216540162778,259130.420868675,0.0,1.0
2021-08-09,46.64,47.81,46.51,47.56,86177,42.5909459916064,43.65937238119,42.4722319483194,43.4310761440995,94369.7113652301,0.0,1.0
2021-08-10,47.1,47.3,46.03,46.54,62031,43.011011067853,43.1936480575254,42.0339031731056,42.4996274967702,67928.1892581151,0.0,1.0
2021-08-11,47.71,47.72,46.76,47.18,126636,43.5680538863538,43.5771857358375,42.7005281854099,43.0840658637219,138675.084633339,0.0,1.0
2021-08-12,47.27,47.8,46.89,47.8,80778,43.1662525090745,43.6502405317064,42.819242228697,43.6502405317064,88457.4369571992,0.0,1.0
2021-08-13,46.48,47.29,46.44,47.25,87029,42.4448363998685,43.1845162080418,42.408309001934,43.1479888101073,95302.7096604036,0.0,1.0
2021-08-16,46.42,46.81,45.54,46.32,56181,42.3900453029668,42.746187432828,41.5864425484082,42.2987268081306,61522.0389919583,0.0,1.0
2021-08-17,45.51,46.46,45.12,46.04,72355,41.5590469999573,42.4265727009013,41.2029048700961,42.0430350225892,79233.6756423549,0.0,1.0
2021-08-18,44.94,45.8,44.88,45.35,85002,41.0385315793909,41.8238706349823,40.9837404824892,41.4129374082194,93083.0059698909,0.0,1.0
2021-08-19,44.7,44.91,44.22,44.46,97947,40.819367191784,41.0111360309401,40.3810384165703,40.6002028041772,107258.666687053,0.0,1.0
2021-08-20,45.63,45.7,44.335,44.48,110117,41.6686291937608,41.7325521401461,40.4860546856319,40.6184665031444,120585.649377502,0.0,1.0
2021-08-23,45.64,46.01,45.309,46.01,57711,41.6777610432444,42.0156394741383,41.3754968253365,42.0156394741383,63197.4936769531,0.0,1.0
2021-08-24,45.4,45.79,45.28,45.39,68274,41.4585966556375,41.8147387854987,41.349014461834,41.4494648061539,74764.701413947,0.0,1.0
2021-08-25,45.34,45.73,45.015,45.4,104182,41.4038055587358,41.759947688597,41.1070204505181,41.4585966556375,114086.418295513,0.0,1.0
2021-08-26,44.35,45.4,44.27,45.4,85414,40.4997524598573,41.4585966556375,40.4266976639884,41.4585966556375,93534.1741595758,0.0,1.0
2021-08-27,45.82,45.89,44.44,44.44,124759,41.8421343339496,41.9060572803349,40.5819391052099,40.5819391052099,136619.641206061,0.0,1.0
2021-08-30,44.5,45.81,44.41,45.81,57386,40.6367302021116,41.8330024844659,40.554543556759,41.8330024844659,62841.5964399445,0.0,1.0
2021-08-31,44.91,45.21,44.17,44.74,111505,41.0111360309401,41.2850915154487,40.3353791691522,40.8558945897185,122105.604346635,0.0,1.0
2021-09-01,44.76,45.13,44.24,45.13,106053,40.8741582886858,41.2120367195797,40.3993021155375,41.2120367195797,116135.291312261,0.0,1.0
2021-09-02,44.9,45.135,44.471,44.52,93855,41.0020041814565,41.2166026443215,40.6102478386091,40.6549939010789,102777.646706008,0.0,1.0
2021-09-03,44.55,44.985,44.23,44.88,89655,40.6823894495297,41.0796249020672,40.3901702660539,40.9837404824892,98178.3593354341,0.0,1.0
2021-09-07,44.24,44.92,44.2,44.77,71462,40.3993021155375,41.0202678804237,40.362774717603,40.8832901381694,78255.7795418971,0.0,1.0
2021-09-08,43.84,44.27,43.65,44.0,138255,40.0340281361927,40.4266976639884,39.8605229960039,40.1801377279306,151398.684623506,0.0,1.0
2021-09-09,43.91,44.45,43.59,43.8,86056,40.097951082578,40.5910709546935,39.8057318991022,39.9975007382582,94237.2080862207,0.0,1.0
2021-09-10,43.84,44.42,43.81,44.13,110409,40.0340281361927,40.5636754062427,40.0066325877418,40.2988517712177,120905.409356599,0.0,1.0
2021-09-13,44.3,44.45,43.68,44.15,83411,40.4540932124392,40.5910709546935,39.8879185444547,40.3171154701849,91340.7521111805,0.0,1.0
2021-09-14,43.1,44.475,43.0,44.22,149649,39.5317764145935,40.7929409753839,39.440055355627,40.5590522750192,163156.642199842,0.19,1.0
2021-09-15,43.35,44.005,43.13,43.24,110365,39.76107906201,40.361851998241,39.5592927322835,39.6601858971467,120326.783449175,0.0,1.0
2021-09-16,43.25,43.79,42.98,43.71,100864,39.6693580030434,40.1646517214629,39.4217111438336,40.0912748742896,109968.202653174,0.0,1.0
2021-09-17,43.88,44.01,43.18,43.33,482463,40.2472006745328,40.3664380511894,39.6051532617668,39.7427348502167,526011.153202912,0.0,1.0
2021-09-20,42.99,43.25,42.37,42.47,177539,39.4308832497303,39.6693580030434,38.8622126841375,38.9539337431041,193564.053882871,0.0,1.0
2021-09-21,42.82,43.38,42.74,43.19,120699,39.2749574494871,39.7885953797,39.2015806023139,39.6143253676635,131593.552625669,0.0,1.0
2021-09-22,43.33,43.74,43.03,43.23,115209,39.7427348502167,40.1187911919796,39.4675716733169,39.6510137912501,125608.013359271,0.0,1.0
2021-09-23,44.44,44.85,43.7,43.72,122975,40.7608386047456,41.1368949465086,40.082102768393,40.1004469801863,134074.989305145,0.0,1.0
2021-09-24,44.92,45.12,44.39,44.4,83803,41.2010996877852,41.3845418057183,40.7149780752624,40.724150181159,91367.2399165606,0.0,1.0
2021-09-27,46.05,46.62,45.06,45.33,184068,42.2375476541075,42.760357690217,41.3295091703384,41.5771560295481,200682.375535022,0.0,1.0
2021-09-28,45.42,46.18,45.33,46.17,104936,41.6597049826181,42.356785030764,41.5771560295481,42.3476129248674,114407.750174626,0.0,1.0
2021-09-29,45.82,46.09,44.62,45.47,75850,42.0265892184844,42.2742360776941,40.9259365108855,41.7055655121014,82696.3849464949,0.0,1.0
2021-09-30,45.28,46.32,45.25,46.11,117439,41.5312955000649,42.4851945133172,41.5037791823749,42.2925802894874,128039.29797932,0.0,1.0
2021-10-01,46.75,47.07,45.45,45.63,148431,42.8795950668735,43.1731024555665,41.687221300308,41.8523192064479,161828.702887188,0.0,1.0
2021-10-04,46.93,47.25,46.51,46.82,103087,43.0446929730133,43.3382003617064,42.6594645253537,42.9437998081501,112391.855438093,0.0,1.0
2021-10-05,46.98,47.3,46.84,47.13,49863,43.0905535024966,43.3840608911897,42.9621440199434,43.2281350909465,54363.7421567183,0.0,1.0
2021-10-06,46.72,46.8,45.96,46.62,51451,42.8520787491835,42.9254555963568,42.1549987010376,42.760357690217,56095.0784691116,0.0,1.0
2021-10-07,47.58,47.595,46.72,46.99,171427,43.6408798562961,43.6546380151411,42.8520787491835,43.0997256083933,186900.371552047,0.0,1.0
2021-10-08,47.78,47.87,47.415,47.5,62859,43.8243219742292,43.9068709272991,43.4895401090012,43.5675030091228,68532.7892070103,0.0,1.0
2021-10-11,47.41,47.98,47.36,47.87,64684,43.4849540560529,44.0077640921624,43.4390935265696,43.9068709272991,70522.5176516689,0.0,1.0
2021-10-12,47.48,47.72,47.19,47.48,61742,43.5491587973295,43.7692893388493,43.2831677263264,43.5491587973295,67314.9663726631,0.0,1.0
2021-10-13,47.07,47.44,46.61,47.44,54727,43.1731024555665,43.5124703737429,42.7511855843203,43.5124703737429,59666.777310044,0.0,1.0
2021-10-14,47.77,47.82,46.94,47.51,121378,43.8151498683326,43.8610103978159,43.05386507891,43.5766751150195,132333.840633298,0.0,1.0
2021-10-15,47.94,48.43,47.765,48.0,135668,43.9710756685757,44.420508857512,43.8105638153842,44.0261083039557,147913.686920515,0.0,1.0
2021-10-18,47.99,48.3,47.06,47.71,134888,44.016936198059,44.3012714808554,43.1639303496699,43.7601172329526,147063.282434579,0.0,1.0
2021-10-19,48.08,48.19,47.75,48.19,85379,44.0994851511289,44.2003783159922,43.7968056565392,44.2003783159922,93085.4930830165,0.0,1.0
2021-10-20,48.86,48.95,47.67,48.07,140823,44.8149094110682,44.8974583641381,43.723428809366,44.0903130452323,153533.988362825,0.0,1.0
2021-10-21,48.68,49.11,48.3343,48.79,69535,44.6498115049284,45.0442120584847,44.3327318040809,44.7507046697916,75811.3793968956,0.0,1.0
2021-10-22,48.49,49.0,48.16,48.64,89299,44.4755414928919,44.9433188936214,44.1728619983022,44.6131230813418,97359.3207559269,0.0,1.0
2021-10-25,48.43,48.6,48.18,48.6,82239,44.420508857512,44.5764346577551,44.1912062100955,44.5764346577551,89662.0698960421,0.0,1.0
2021-10-26,47.75,48.62,47.56,48.5,140611,43.7968056565392,44.5947788695484,43.6225356445028,44.4847135987886,153302.852784596,0.0,1.0
2021-10-27,46.28,48.05,46.24,47.75,142281,42.4485060897306,44.071968833439,42.411817666144,43.7968056565392,155123.590594229,0.0,1.0
2021-10-28,46.67,47.045,46.11,46.61,100614,42.8062182197002,43.1501721908249,42.2925802894874,42.7511855843203,109695.63711281,0.0,1.0
2021-10-29,47.02,47.19,46.65,46.82,123963,43.1272419260833,43.2831677263264,42.7878740079069,42.9437998081501,135152.168320664,0.0,1.0
2021-11-01,48.71,48.78,47.1,47.47,192587,44.6773278226184,44.741532563895,43.2006187732565,43.5399866914328,209970.318888472,0.0,1.0
2021-11-02,47.82,48.83,47.7,48.64,131539,43.8610103978159,44.7873930933782,43.750945127056,44.6131230813418,143411.99445586,0.0,1.0
2021-11-03,49.0,49.13,47.65,47.68,215399,44.9433188936214,45.062556270278,43.7050845975727,43.7326009152626,234841.379315624,0.0,1.0
2021-11-04,48.86,49.03,47.73,49.03,100401,44.8149094110682,44.9708352113114,43.7784614447459,44.9708352113114,109463.41127242,0.0,1.0
2021-11-05,49.34,49.55,48.99,49.41,199508,45.2551704941078,45.4477847179376,44.9341467877248,45.3193752353844,217516.023307915,0.0,1.0
2021-11-08,49.52,49.93,49.19,49.44,101850,45.4202684002476,45.7963247420106,45.1175889056579,45.3468915530744,111043.201144371,0.0,1.0
2021-11-09,49.11,49.42,48.8712,49.26,112090,45.0442120584847,45.328547341281,44.8251821696725,45.1817936469345,122207.485677688,0.0,1.0
2021-11-10,49.41,49.69,49.13,49.13,69589,45.3193752353844,45.5761942004908,45.062556270278,45.062556270278,75870.2535536142,0.0,1.0
2021-11-11,49.29,49.64,49.15,49.57,120127,45.2093099646245,45.5303336710075,45.0809004820713,45.4661289297309,130969.922669316,0.0,1.0
2021-11-12,48.31,49.45,48.21,49.28,73378,44.3104435867521,45.356063658971,44.2187225277855,45.2001378587278,80001.2568833738,0.0,1.0
2021-11-15,48.41,48.64,48.15,48.64,100882,44.4021646457186,44.6131230813418,44.1636898924055,44.6131230813418,109987.827372081,0.0,1.0
2021-11-16,48.41,48.62,47.46,48.43,90562,44.4021646457186,44.5947788695484,43.5308145855362,44.420508857512,98736.3218658469,0.0,1.0
2021-11-17,47.84,48.25,47.28,48.2,88970,43.8793546096092,44.2554109513721,43.3657166793963,44.2095504218888,97000.6245048076,0.0,1.0
2021-11-18,47.72,48.24,47.4,47.76,91582,43.7692893388493,44.2462388454755,43.4757819501562,43.8059777624359,99848.3892705327,0.0,1.0
2021-11-19,47.38,47.61,46.56,47.15,95620,43.4574377383629,43.668396173986,42.705325054837,43.2464793027398,104250.867878495,0.0,1.0
2021-11-22,47.92,49.05,47.7,47.7,202730,43.9527314567824,44.9891794231047,43.750945127056,43.750945127056,221028.847992128,0.0,1.0
2021-11-23,48.37,48.53,47.93,48.19,242205,44.365476222132,44.5122299164785,43.9619035626791,44.2003783159922,264066.946815634,0.0,1.0
2021-11-24,48.55,48.65,48.1,48.22,316198,44.5305741282718,44.6222951872384,44.1178293629223,44.2278946336821,344738.714928304,0.0,1.0
2021-11-26,46.67,47.55,45.41,46.91,255321,42.8062182197002,43.6133635386061,41.6505328767214,43.02634876122,278366.825325301,0.0,1.0
2021-11-29,47.05,47.5,46.185,47.26,323863,43.1547582437732,43.5675030091228,42.3613710837124,43.347372467603,353095.57439587,0.0,1.0
2021-11-30,46.37,47.02,46.16,46.56,252453,42.5310550428005,43.1272419260833,42.3384408189707,42.705325054837,275239.953446243,0.0,1.0
2021-12-01,46.91,48.43,46.49,47.16,289190,43.02634876122,44.420508857512,42.6411203135604,43.2556514086365,315292.91447168,0.0,1.0
2021-12-02,48.06,48.66,47.0,47.39,216482,44.0811409393356,44.6314672931351,43.1088977142899,43.4666098442596,236022.133236482,0.0,1.0
2021-12-03,47.2,48.46,46.67,48.39,208268,43.2923398322231,44.4480251752019,42.8062182197002,44.3838204339253,227066.719842276,0.0,1.0
2021-12-06,48.78,49.1,47.6,47.6,286855,44.741532563895,45.035039952588,43.6592240680894,43.6592240680894,312747.152324678,0.0,1.0
2021-12-07,48.47,49.16,48.16,48.8,219188,44.4571972810986,45.0900725879679,44.1728619983022,44.7598767756883,238972.382645384,0.0,1.0
2021-12-08,48.77,49.0,48.255,48.67,154190,44.7323604579983,44.9433188936214,44.2599970043205,44.6406393990317,168107.522675017,0.0,1.0
2021-12-09,48.43,49.16,48.16,48.3,167457,44.420508857512,45.0900725879679,44.1728619983022,44.3012714808554,182572.030771064,0.0,1.0
2021-12-10,48.13,48.76,47.78,48.76,130557,44.1453456806122,44.7231883521017,43.8243219742292,44.7231883521017,142341.35701331,0.0,1.0
2021-12-13,47.06,47.7,46.85,47.55,230267,43.1639303496699,43.750945127056,42.9713161258401,43.6133635386061,251051.397132163,0.0,1.0
2021-12-14,47.5,48.18,46.87,46.87,166677,43.750945127056,44.3772744467696,43.1706694337919,43.1706694337919,180959.690745148,0.2,1.0
2021-12-15,47.55,48.0,47.15,47.8,150624,43.7969987535055,44.2114813915513,43.4285697419092,44.0272668857532,163531.095824842,0.0,1.0
2021-12-16,47.41,48.48,47.17,48.0,162515,43.6680485994468,44.6535962054668,43.4469911924891,44.2114813915513,176441.045503865,0.0,1.0
2021-12-17,45.79,47.915,45.43,47.46,623590,42.1759111024819,44.1331902265871,41.8443249920453,43.7141022258963,677025.945701969,0.0,1.0
2021-12-20,45.91,45.98,44.75,45.1,256251,42.2864398059608,42.3509148829902,41.2179956723317,41.5403710574784,278209.36129841,0.0,1.0
2021-12-21,46.51,47.01,46.12,46.12,139902,42.8390833233552,43.2996195878505,42.4798650370489,42.4798650370489,151890.318728005,0.0,1.0
2021-12-22,46.64,46.64,46.11,46.42,126608,42.958822752124,42.958822752124,42.470654311759,42.7561867957461,137457.144812192,0.0,1.0
2021-12-23,46.51,47.39,46.44,46.99,205990,42.8390833233552,43.649627148867,42.7746082463259,43.2811981372707,223641.454409385,0.0,1.0
2021-12-27,46.72,46.825,46.21,46.7,353317,43.0325085544433,43.1292211699873,42.562761564658,43.0140871038634,383593.027562312,0.0,1.0
2021-12-28,47.33,47.77,46.505,46.87,113557,43.5943627971276,43.9996347098834,42.8344779607103,43.1706694337919,123287.793768467,0.0,1.0
2021-12-29,47.47,47.62,46.66,47.46,109300,43.7233129511862,43.8614738305348,42.9772442027038,43.7141022258963,118666.007898179,0.0,1.0
2021-12-30,47.17,47.92,46.96,47.66,92163,43.4469911924891,44.137795589232,43.253565961401,43.8983167316945,100060.524116375,0.0,1.0
2021-12-31,47.09,47.5762,46.88,47.05,74258,43.3733053901698,43.8211308537651,43.1798801590818,43.3364624890102,80621.2297758732,0.0,1.0
2022-01-03,47.77,48.22,47.2,47.2,153202,43.9996347098834,44.4141173479292,43.4746233683588,43.4746233683588,166330.006788809,0.0,1.0
2022-01-04,48.73,49.19,48.27,48.3,123506,44.8838643377145,45.3075577010502,44.4601709743788,44.4878031502485,134089.331852447,0.0,1.0
2022-01-05,48.38,49.2,48.355,49.0,94464,44.5614889525677,45.3167684263401,44.538462139343,45.1325539205419,102558.698719978,0.0,1.0
2022-01-06,49.55,49.74,48.72,48.85,121439,45.6391438114868,45.814147591995,44.8746536124246,44.9943930411933,131845.208903448,0.0,1.0
2022-01-07,49.62,49.87,49.34,49.61,92675,45.7036188885161,45.9338870207638,45.4457185803988,45.6944081632262,100616.397822175,0.0,1.0
2022-01-10,49.43,49.71,48.92,49.59,94994,45.5286151080079,45.7865154161253,45.0588681182227,45.6759867126464,103134.114860746,0.0,1.0
2022-01-11,49.21,49.73,48.305,49.65,177347,45.32597915163,45.8049368667051,44.4924085128934,45.7312510643859,192544.01191874,0.0,1.0
2022-01-12,49.23,49.67,48.81,49.34,86610,45.3444006022098,45.7496725149657,44.9575501400337,45.4457185803988,94031.6829282822,0.0,1.0
2022-01-13,49.7,49.87,49.29,49.31,97109,45.7773046908354,45.9338870207638,45.3996649539492,45.418086404529,105430.350969664,0.0,1.0
2022-01-14,49.97,50.0,48.6,49.19,96356,46.0259942736629,46.0536264495326,44.7641249089457,45.3075577010502,104612.825773439,0.0,1.0
2022-01-18,49.31,50.0,47.45,49.88,104931,45.418086404529,46.0536264495326,43.7048915006064,45.9430977460537,113922.624654746,0.0,1.0
2022-01-19,47.99,49.8,47.96,49.53,72875,44.2022706662614,45.8694119437345,44.1746384903917,45.620722360907,79119.719355716,0.0,1.0
2022-01-20,46.93,48.7,46.87,47.87,100220,43.2259337855313,44.8562321618448,43.1706694337919,44.0917419627825,108807.935146893,0.0,1.0
2022-01-21,47.05,47.86,46.45,46.97,148696,43.3364624890102,44.0825312374926,42.7838189716158,43.2627766866909,161437.883901441,0.0,1.0
2022-01-24,48.2,48.3,46.21,47.05,149521,44.3956958973494,44.4878031502485,42.562761564658,43.3364624890102,162333.578837544,0.0,1.0
2022-01-25,48.92,49.72,47.24,49.72,186607,45.0588681182227,45.7957261414152,43.5114662695184,45.7957261414152,202597.50901972,0.0,1.0
2022-01-26,49.72,50.09,48.8,49.2,190742,45.7957261414152,46.1365229771418,44.9483394147438,45.3167684263401,207086.840608549,0.0,1.0
2022-01-27,48.53,50.78,48.275,50.01,142312,44.6996498319163,46.7720630221453,44.4647763370237,46.0628371748225,154506.833632256,0.0,1.0
2022-01-28,49.1,49.11,47.83,48.55,172640,45.224661173441,45.2338718987309,44.0548990616229,44.7180712824961,187433.665174214,0.0,1.0
2022-01-31,49.54,49.87,48.29,48.66,165357,45.6299330861969,45.9338870207638,44.4785924249586,44.8193892606851,179526.578847384,0.0,1.0
2022-02-01,50.14,50.22,49.23,49.54,148642,46.1825766035913,46.2562624059105,45.3444006022098,45.6299330861969,161379.256596533,0.0,1.0
2022-02-02,50.04,50.37,49.19,50.01,107099,46.0904693506922,46.3944232852591,45.3075577010502,46.0628371748225,116276.40237774,0.0,1.0
2022-02-03,50.24,50.92,49.765,50.04,172101,46.2746838564904,46.901013176204,45.8371744052198,46.0904693506922,186848.47781596,0.0,1.0
2022-02-04,50.78,50.93,49.95,50.35,99702,46.7720630221453,46.9102239014939,46.0075728230831,46.3760018346793,108245.547296104,0.0,1.0
2022-02-07,50.53,50.86,50.25,50.86,74803,46.5417948898976,46.8457488244646,46.2838945817803,46.8457488244646,81212.9312791167,0.0,1.0
2022-02-08,51.33,51.43,49.5983,50.8,114567,47.2786529130902,47.3707601659892,45.6836316146371,46.7904844727251,124384.341508423,0.0,1.0
2022-02-09,49.95,51.5,49.85,51.5,90341,46.0075728230831,47.4352352430186,45.915465570184,47.4352352430186,98082.3954211285,0.0,1.0
2022-02-10,49.68,50.3,49.27,50.02,123801,45.7588832402556,46.3299482082298,45.3812435033694,46.0720479001124,134409.61064778,0.0,1.0
2022-02-11,49.26,50.26,49.04,49.56,140029,45.3720327780795,46.2931053070702,45.1693968217016,45.6483545367767,152028.201463623,0.0,1.0
2022-02-14,49.29,49.57,48.99,49.57,93522,45.3996649539492,45.6575652620666,45.123343195252,45.6575652620666,101535.977956573,0.0,1.0
2022-02-15,50.17,50.4,49.72,49.98,67403,46.210208779461,46.4220554611289,45.7957261414152,46.0352049989528,73178.8191249856,0.0,1.0
2022-02-16,50.36,50.5,49.87,50.08,52908,46.3852125599692,46.5141627140279,45.9338870207638,46.1273122518518,57441.7305203736,0.0,1.0
2022-02-17,49.95,50.21,49.57,50.21,97820,46.0075728230831,46.2470516806206,45.6575652620666,46.2470516806206,106202.277150959,0.0,1.0
2022-02-18,50.53,50.68,50.0,50.0,117245,46.5417948898976,46.6799557692462,46.0536264495326,46.0536264495326,127291.821555553,0.0,1.0
2022-02-22,50.12,50.67,49.4,50.3,120793,46.1641551530115,46.6707450439563,45.5009829321382,46.3299482082298,131143.852626209,0.0,1.0
2022-02-23,49.18,50.635,49.14,50.24,93536,45.2983469757603,46.6385075054417,45.2615040746006,46.2746838564904,101551.177628216,0.0,1.0
2022-02-24,48.34,48.58,46.97,48.0,131585,44.5246460514081,44.7457034583659,43.2627766866909,44.2114813915513,142860.628081261,0.0,1.0
2022-02-25,49.86,50.04,48.6,48.6,68872,45.9246762954739,46.0904693506922,44.7641249089457,44.7641249089457,74773.6989566638,0.0,1.0
2022-02-28,49.44,49.59,49.0,49.18,89785,45.5378258332978,45.6759867126464,45.1325539205419,45.2983469757603,97478.7513187371,0.0,1.0
2022-03-01,47.38,49.19,46.7,49.19,153319,43.6404164235771,45.3075577010502,43.0140871038634,45.3075577010502,166457.03261611,0.0,1.0
2022-03-02,49.44,49.78,47.81,47.81,68384,45.5378258332978,45.8509904931547,44.0364776110431,44.0364776110431,74243.8818308239,0.0,1.0
2022-03-03,49.6,49.76,49.19,49.72,101887,45.6851974379363,45.8325690425748,45.3075577010502,45.7957261414152,110617.781763236,0.0,1.0
2022-03-04,48.49,49.82,48.06,48.83,98485,44.6628069307567,45.8878333943143,44.2667457432907,44.9759715906135,106924.261553999,0.0,1.0
2022-03-07,47.27,48.84,47.18,48.15,141429,43.5390984453881,44.9851823159034,43.456201917779,44.3496422708999,153548.168627919,0.0,1.0
2022-03-08,46.57,48.605,46.54,47.46,96350,42.8943476750947,44.7687302715906,42.8667154992249,43.7141022258963,104606.311628449,0.0,1.0
2022-03-09,47.73,48.015,47.5,47.61,112523,43.9627918087238,44.2252974794862,43.750945127056,43.8522631052449,122165.189448552,0.0,1.0
2022-03-10,48.27,48.32,46.65,47.13,91639,44.4601709743788,44.5062246008283,42.9680334774139,43.4101482913294,99491.6221205963,0.0,1.0
2022-03-11,48.72,49.23,48.44,48.44,113463,44.8746536124246,45.3444006022098,44.6167533043072,44.6167533043072,123185.738830293,0.0,1.0
2022-03-14,49.11,49.615,48.61,48.69,142860,45.4272971298189,45.8944277559757,44.9647915593667,45.0387924506391,154441.383117085,0.21,1.0
2022-03-15,49.06,49.7,48.655,49.43,116824,45.3810465727737,45.9730537029526,45.0064170607074,45.7233006949084,126294.69509499,0.0,1.0
2022-03-16,49.76,49.85,48.9257,49.31,115624,46.0285543714069,46.1118053740883,45.2568175765502,45.6122993579998,124997.41342244,0.0,1.0
2022-03-17,49.15,49.41,48.8,49.34,73053,45.4642975754551,45.7048004720903,45.1405436761386,45.640049692227,78975.2650206663,0.0,1.0
2022-03-18,49.42,49.49,47.96,49.06,328318,45.7140505834993,45.7788013633626,44.3635343177788,45.3810465727737,354934.103473575,0.0,1.0
2022-03-21,48.76,49.8,48.4,49.42,93431,45.1035432305024,46.065554817043,44.7705392197768,45.7140505834993,101005.269956687,0.0,1.0
2022-03-22,49.05,49.6,48.87,48.99,65524,45.3717964613647,45.8805525888621,45.2052944560019,45.3162957929104,70835.903593475,0.0,1.0
2022-03-23,47.85,48.99,47.8,48.99,75600,44.2617830922793,45.3162957929104,44.2155325352341,45.3162957929104,81728.7453706537,0.0,1.0
2022-03-24,48.07,48.4,47.53,48.1,52011,44.4652855432783,44.7705392197768,43.9657795271899,44.4930358775054,56227.4308925009,0.0,1.0
2022-03-25,48.74,48.81,48.11,48.28,103287,45.0850430076843,45.1497937875476,44.5022859889145,44.6595378828682,111660.276760565,0.0,1.0
2022-03-28,48.5,48.54,47.71,48.39,123079,44.8630403338672,44.9000407795034,44.1322815325527,44.7612891083677,133056.775813157,0.0,1.0
2022-03-29,49.03,49.5,48.46,49.04,118970,45.3532962385466,45.7880514747717,44.826039888231,45.3625463499556,128614.667152734,0.0,1.0
2022-03-30,47.89,49.185,47.65,49.04,120134,44.2987835379155,45.4966729653868,44.0767808640984,45.3625463499556,129873.030375107,0.0,1.0
2022-03-31,47.31,48.31,47.18,47.89,149921,43.7622770761909,44.6872882170954,43.6420256278733,44.2987835379155,162074.804691981,0.0,1.0
2022-04-01,47.06,48.75,46.98,47.58,231698,43.5310242909648,45.0942931190933,43.4570233996924,44.0120300842351,250481.307472086,0.0,1.0
2022-04-04,46.58,47.27,45.63,46.97,197600,43.0870189433306,43.7252766305547,42.2082583594714,43.4477732882834,213619.048746576,0.0,1.0
2022-04-05,46.06,47.07,45.95,46.66,124998,42.6060131500603,43.5402744023738,42.5042619245608,43.161019834603,135131.345421177,0.0,1.0
2022-04-06,45.81,46.445,45.76,46.09,137917,42.3747603648342,42.9621424393085,42.3285098077889,42.6337634842874,149097.663694239,0.0,1.0
2022-04-07,45.01,45.98,43.67,45.98,154865,41.6347514521106,42.5320122587879,40.3952365232986,42.5320122587879,167419.605182887,0.0,1.0
2022-04-08,44.53,45.63,44.46,45.1,177813,41.1907461044764,42.2082583594714,41.1259953246131,41.718002454792,192227.955034286,0.0,1.0
2022-04-11,45.02,45.78,44.71,44.74,133985,41.6440015635196,42.347010030607,41.3572481098392,41.3849984440664,144846.904080516,0.0,1.0
2022-04-12,45.26,45.72,45.03,45.1,131927,41.8660042373367,42.2915093621528,41.6532516749287,41.718002454792,142622.066012093,0.0,1.0
2022-04-13,45.95,46.138,45.03,45.03,138073,42.5042619245608,42.6781640190508,41.6532516749287,41.6532516749287,149266.31031167,0.0,1.0
2022-04-14,45.58,46.54,45.26,46.12,111172,42.1620078024261,43.0500184976944,41.8660042373367,42.6615138185145,120184.498417279,0.0,1.0
2022-04-18,45.51,45.88,45.16,45.34,86194,42.0972570225628,42.4395111446975,41.7735031232463,41.9400051286091,93181.5804031498,0.0,1.0
2022-04-19,47.2,47.26,45.49,45.49,114531,43.6605258506914,43.7160265191457,42.0787567997447,42.0787567997447,123815.806032359,0.0,1.0
2022-04-20,48.0,48.34,47.17,47.56,132625,44.400534763415,44.7150385513225,43.6327755164643,43.993529861417,143376.651518293,0.0,1.0
2022-04-21,47.79,48.69,47.5,48.31,129735,44.206282423825,45.0387924506391,43.9380291929627,44.6872882170954,140252.364823568,0.0,1.0
2022-04-22,46.74,47.72,46.65,47.66,130055,43.2350207258753,44.1415316439617,43.1517697231939,44.0860309755074,140598.306602915,0.0,1.0
2022-04-25,46.56,46.56,45.51,46.48,167031,43.0685187205125,43.0685187205125,42.0972570225628,42.9945178292402,180571.879206424,0.0,1.0
2022-04-26,45.23,46.96,45.09,45.7,182864,41.8382539031096,43.4385231768743,41.7087523433829,42.2730091393347,197688.429807661,0.0,1.0
2022-04-27,44.28,45.55,44.24,45.46,138645,40.9594933192503,42.134257468199,40.9224928736141,42.0510064655176,149884.681242252,0.0,1.0
2022-04-28,45.2,45.47,44.4,44.81,123210,41.8105035688824,42.0602565769266,41.0704946561588,41.4497492239297,133198.395729077,0.0,1.0
2022-04-29,44.17,45.22,44.03,45.1,142294,40.8577420937508,41.8290037917005,40.7282405340242,41.718002454792,153829.498594865,0.0,1.0
2022-05-02,44.33,44.885,43.43,44.47,122030,41.0057438762955,41.5191250594975,40.1732338494815,41.1352454360222,131922.735417737,0.0,1.0
2022-05-03,44.54,44.75,43.71,44.39,69443,41.1999962158855,41.3942485554754,40.4322369689348,41.0612445447498,75072.6093224114,0.0,1.0
2022-05-04,45.43,45.44,43.97,44.54,93463,42.0232561312905,42.0325062426995,40.6727398655699,41.1999962158855,101039.864134622,0.0,1.0
2022-05-05,44.4,45.01,43.8,45.01,123785,41.0704946561588,41.6347514521106,40.5154879716162,41.6347514521106,133820.009863841,0.0,1.0
2022-05-06,43.92,44.37,43.41,44.37,70880,40.6264893085247,41.0427443219317,40.1547336266634,41.0427443219317,76626.1041252901,0.0,1.0
2022-05-09,44.36,44.82,43.78,43.96,167425,41.0334942105227,41.4589993353387,40.4969877487981,40.6634897541609,180997.820022245,0.0,1.0
2022-05-10,44.02,45.11,43.24,44.6,155076,40.7189904226151,41.727252566201,39.9974817327097,41.2554968843397,167647.710543644,0.0,1.0
2022-05-11,43.76,44.8,43.63,44.08,98285,40.47848752598,41.4404991125206,40.3582360776624,40.7744910910694,106252.774322152,0.0,1.0
2022-05-12,43.49,43.66,42.57,43.66,79645,40.2287345179358,40.3859864118895,39.3777242683037,40.3859864118895,86101.6656752078,0.0,1.0
2022-05-13,42.98,43.95,42.85,43.65,96860,39.7569788360745,40.6542396427518,39.6367273877569,40.3767363004805,104712.252335999,0.0,1.0
2022-05-16,42.76,42.99,42.33,42.99,69171,39.5534763850755,39.7662289474835,39.1557215944866,39.7662289474835,74778.5588099668,0.0,1.0
2022-05-17,43.86,43.92,43.29,43.37,105017,40.5709886400704,40.6264893085247,40.0437322897549,40.1177331810272,113530.524505158,0.0,1.0
2022-05-18,43.43,43.77,42.61,43.44,135791,40.1732338494815,40.487737637389,39.4147247139398,40.1824839608906,146799.312997704,0.0,1.0
2022-05-19,43.18,43.69,42.91,42.91,246289,39.9419810642554,40.4137367461167,39.6922280562112,39.6922280562112,266255.171542234,0.0,1.0
2022-05-20,43.53,43.79,42.84,43.49,182188,40.265734963572,40.5062378602071,39.6274772763479,40.2287345179358,196957.627798792,0.0,1.0
2022-05-23,44.64,45.04,43.92,43.97,144664,41.2924973299759,41.6625017863377,40.6264893085247,40.6727398655699,156391.629898151,0.0,1.0
2022-05-24,44.75,44.98,43.58,44.36,166652,41.3942485554754,41.6070011178834,40.3119855206172,41.0334942105227,180162.15441151,0.0,1.0
2022-05-25,45.28,45.5,44.48,44.83,156331,41.8845044601548,42.0880069111538,41.1444955474312,41.4682494467478,169004.450959519,0.0,1.0
2022-05-26,45.9,46.17,45.43,45.75,135888,42.4580113675156,42.7077643755598,42.0232561312905,42.3192596963799,146904.176599569,0.0,1.0
2022-05-27,46.33,46.33,45.84,45.95,63761,42.8557661581045,42.8557661581045,42.4025106990613,42.5042619245608,68929.9806028869,0.0,1.0
2022-05-31,46.31,46.44,45.6,46.16,149491,42.8372659352864,42.957517383604,42.1805080252442,42.6985142641507,161609.945425984,0.0,1.0
2022-06-01,45.77,46.695,45.235,46.25,84845,42.337759919198,43.1933952245346,41.8428789588141,42.7817652668321,91723.2195895914,0.0,1.0
2022-06-02,46.38,46.45,45.325,45.67,60108,42.9020167151497,42.966767495013,41.9261299614955,42.2452588051075,64980.8389780325,0.0,1.0
2022-06-03,45.99,46.33,45.84,46.26,192074,42.541262370197,42.8557661581045,42.4025106990613,42.7910153782412,207645.066644483,0.0,1.0
2022-06-06,46.21,46.58,46.0,46.12,121856,42.744764821196,43.0870189433306,42.550512481606,42.6615138185145,131734.629575217,0.0,1.0
2022-06-07,46.11,46.13,45.77,45.98,95765,42.6522637071055,42.6707639299236,42.337759919198,42.5320122587879,103528.482809797,0.0,1.0
2022-06-08,45.35,46.01,45.06,45.84,56610,41.9492552400181,42.5597625930151,41.6810020091558,42.4025106990613,61199.262902549,0.0,1.0
2022-06-09,44.11,45.4703,44.02,45.07,85192,40.8022414252966,42.0605340802689,40.7189904226151,41.6902521205648,92098.3502065704,0.0,1.0
2022-06-10,42.8,43.765,42.485,43.41,109671,39.5904768307117,40.4831125816845,39.2990983213268,40.1547336266634,118561.815258531,0.0,1.0
2022-06-13,42.16,43.06,41.92,42.16,93307,38.9984697005328,39.8309797273469,38.7764670267157,38.9984697005328,100871.21751719,0.0,1.0
2022-06-14,42.13,42.3,41.5,41.89,91355,39.1742218173047,39.3322948699736,38.5884216809434,38.9510598605956,98247.9286493408,0.22,1.0
2022-06-15,43.13,43.66,42.44,42.62,131255,40.1040633035925,40.596879291325,39.4624726780539,39.6298441455857,141158.468336372,0.0,1.0
2022-06-16,41.68,42.47,41.51,42.47,124650,38.7557931484752,39.4903679226425,38.5977200958062,39.4903679226425,134055.107067378,0.0,1.0
2022-06-17,42.1,42.62,41.92,41.92,262077,39.146326572716,39.6298441455857,38.9789551051842,38.9789551051842,281851.265903709,0.0,1.0
2022-06-21,42.84,45.62,41.79,42.73,110407,39.834409272569,42.4193686044491,38.8580757119668,39.7321267090773,118737.442486867,0.0,1.0
2022-06-22,43.0,43.15,42.36,42.41,72868,39.983183910375,40.1226601333182,39.3880853591509,39.4345774334652,78366.0452610167,0.0,1.0
2022-06-23,41.73,43.04,41.52,42.84,99170,38.8022852227895,40.0203775698266,38.6070185106691,39.834409272569,106652.586986538,0.0,1.0
2022-06-24,42.83,43.06,42.05,42.05,288205,39.8251108577061,40.0389743995523,39.0998344984016,39.0998344984016,309950.678959918,0.0,1.0
2022-06-27,42.62,43.075,42.46,43.0,86694,39.6298441455857,40.0529220218466,39.4810695077796,39.983183910375,93235.2463064523,0.0,1.0
2022-06-28,42.3,43.2,42.24,42.8,82858,39.3322948699736,40.1691522076326,39.2765043807963,39.7972156131175,89109.8119646115,0.0,1.0
2022-06-29,41.95,42.75,41.85,42.39,69414,39.0068503497729,39.7507235388031,38.9138662011441,39.4159806037395,74651.4336299638,0.0,1.0
2022-06-30,41.5,41.83,41.05,41.36,91435,38.5884216809434,38.8952693714183,38.1699930121138,38.4582438728631,98333.9648191393,0.0,1.0
2022-07-01,42.06,42.23,41.31,41.31,126276,39.1091329132645,39.2672059659334,38.4117517985487,38.4117517985487,135803.792218534,0.0,1.0
2022-07-05,41.86,42.45,40.69,41.46,70780,38.923164616007,39.4717710929168,37.8352500770502,38.5512280214918,76120.5012292741,0.0,1.0
2022-07-06,41.56,41.92,41.15,41.74,58899,38.6442121701206,38.9789551051842,38.2629771607426,38.8115836376524,63343.0545620659,0.0,1.0
2022-07-07,41.63,42.31,41.6,41.97,77400,38.7093010741608,39.3415932848365,38.6814058295721,39.0254471794986,83239.9942801048,0.0,1.0
2022-07-08,41.52,41.76,41.2,41.63,47096,38.6070185106691,38.8301804673782,38.309469235057,38.7093010741608,50649.4931604111,0.0,1.0
2022-07-11,41.55,41.72,41.23,41.23,53210,38.6349137552577,38.7929868079267,38.3373644796457,38.3373644796457,57224.807437266,0.0,1.0
2022-07-12,41.62,42.065,41.125,41.29,44910,38.7000026592979,39.113782120696,38.2397311235854,38.3931549688229,48298.5548206655,0.0,1.0
2022-07-13,40.88,41.77,40.67,41.45,55099,38.0119199594449,38.8394788822411,37.8166532473245,38.541929606629,59256.3364966344,0.0,1.0
2022-07-14,40.22,40.28,39.635,40.24,43864,37.398224578495,37.4540150676723,36.8542673090166,37.4168214082207,47173.6319005493,0.0,1.0
2022-07-15,41.69,41.78,40.5,40.96,94073,38.765091563338,38.8487772971039,37.6585801946556,38.086307278348,101171.007518247,0.0,1.0
2022-07-18,41.57,42.43,41.49,42.16,81330,38.6535105849835,39.453174263191,38.5791232660805,39.2021170618933,87466.5211214591,0.0,1.0
2022-07-19,42.8,42.945,42.05,42.13,87650,39.7972156131175,39.9320426286292,39.0998344984016,39.1742218173047,94263.3785355451,0.0,1.0
2022-07-20,43.1,43.16,42.4,42.66,68441,40.0761680590038,40.1319585481811,39.4252790186024,39.6670378050372,73605.0187147889,0.0,1.0
2022-07-21,43.03,43.1,42.56,42.84,60472,40.0110791549637,40.0761680590038,39.5740536564084,39.834409272569,65034.74075073,0.0,1.0
2022-07-22,42.84,43.25,42.53,43.07,57425,39.834409272569,40.215644281947,39.5461584118198,40.0482728144152,61757.8381335274,0.0,1.0
2022-07-25,43.75,43.97,43.21,43.21,74473,40.6805650250909,40.8851301520742,40.1784506224955,40.1784506224955,80092.1459176001,0.0,1.0
2022-07-26,44.01,44.375,42.31,43.2,103217,40.9223238115257,41.2617159540208,39.3415932848365,40.1691522076326,111004.941726222,0.0,1.0
2022-07-27,45.38,45.39,43.12,44.02,159095,42.19620664774,42.2055050626029,40.0947648887296,40.9316222263886,171099.05542627,0.0,1.0
2022-07-28,46.37,46.48,44.44,45.17,322870,43.1167497191649,43.2190322826566,41.3221556506295,42.0009399356196,347231.226785755,0.0,1.0
2022-07-29,47.03,47.23,46.27,46.27,128977,43.7304451001148,43.9164133973724,43.0237655705361,43.0237655705361,138708.588401358,0.0,1.0
2022-08-01,46.36,46.92,45.99,46.66,170336,43.107451304302,43.6281625366232,42.7634099543755,43.3864037501884,183188.21273509,0.0,1.0
2022-08-02,45.97,46.4,45.755,46.32,62942,42.7448131246498,43.1446449637535,42.5448972050979,43.0702576448505,67691.1074932605,0.0,1.0
2022-08-03,46.41,46.61,45.875,46.31,48184,43.1539433786164,43.339911675874,42.6564781834524,43.0609592299876,51819.5850696715,0.0,1.0
2022-08-04,45.95,46.32,45.56,46.23,117900,42.726216294924,43.0702576448505,42.3635781152718,42.9865719110846,126795.805240625,0.0,1.0
2022-08-05,46.8,47.0,45.4125,45.75,114163,43.5165815582687,43.7025498555262,42.2264264960443,42.5402479976665,122776.84065891,0.0,1.0
2022-08-08,46.51,47.15,46.37,47.13,73075,43.2469275272452,43.8420260784694,43.1167497191649,43.8234292487436,78588.6638503703,0.0,1.0
2022-08-09,46.75,46.7999,46.32,46.58,58729,43.4700894839543,43.51648857412,43.0702576448505,43.3120164312853,63160.2277012439,0.0,1.0
2022-08-10,47.17,47.52,46.895,47.01,63510,43.8606229081951,44.1860674283959,43.604916499466,43.7118482703891,68301.9642988303,0.0,1.0
2022-08-11,47.58,47.79,47.24,47.39,48056,44.2418579175731,44.4371246296936,43.9257118122353,44.0651880351785,51681.9271979938,0.0,1.0
2022-08-12,48.56,48.56,47.46,47.95,64842,45.1531025741352,45.1531025741352,44.1302769392186,44.5858992674996,69734.4665259762,0.0,1.0
2022-08-15,49.03,49.09,48.09,48.13,71093,45.5901280726904,45.6459185618677,44.7160770755799,44.7532707350314,76457.1177436111,0.0,1.0
2022-08-16,49.69,49.83,48.85,48.85,84708,46.2038234536404,46.3340012617207,45.4227566051586,45.4227566051586,91099.3983912031,0.0,1.0
2022-08-17,48.93,49.4,48.79,49.33,89319,45.4971439240617,45.9341694226169,45.3669661159814,45.8690805185768,96058.3081279674,0.0,1.0
2022-08-18,49.21,49.32,48.92,49.02,57111,45.7574995402222,45.8597821037139,45.4878455091988,45.5808296578276,61420.1461670681,0.0,1.0
2022-08-19,48.56,49.05,48.11,49.05,83753,45.1531025741352,45.6087249024162,44.7346739053057,45.6087249024162,90072.3416142328,0.0,1.0
2022-08-22,47.79,48.1562,47.52,47.99,68573,44.4371246296936,44.7776325819722,44.1860674283959,44.6230929269511,73746.9783949564,0.0,1.0
2022-08-23,47.39,48.03,47.27,47.77,69541,44.0651880351785,44.6602865864026,43.9536070568239,44.4185277999678,74788.0160495189,0.0,1.0
2022-08-24,47.23,47.945,46.86,47.29,60148,43.9164133973724,44.5812500600682,43.5723720474459,43.9722038865497,64686.2942630458,0.0,1.0
2022-08-25,47.78,47.78,47.15,47.2,43049,44.4278262148307,44.4278262148307,43.8420260784694,43.8885181527838,46297.1384207265,0.0,1.0
2022-08-26,46.99,48.83,46.85,47.87,50345,43.6932514406633,45.4041597754329,43.563073632583,44.5115119485966,54143.6371063551,0.0,1.0
2022-08-29,46.45,46.72,46.215,46.67,67491,43.1911370380679,43.4421942393656,42.9726242887903,43.3957021650512,72583.339198431,0.0,1.0
2022-08-30,46.25,46.4421,45.94,46.42,63073,43.0051687408104,43.1837912903263,42.7169178800612,43.1632417934793,67831.9917213056,0.0,1.0
2022-08-31,45.72,46.75,45.59,46.29,83552,42.5123527530778,43.4700894839543,42.3914733598604,43.0423624002619,89856.1757376141,0.0,1.0
2022-09-01,45.8,46.06,45.09,45.5,142516,42.5867400719809,42.8284988584157,41.9265526167165,42.3077876260945,153269.134687641,0.0,1.0
2022-09-02,45.66,46.615,45.36,46.24,61440,42.4565622639006,43.3445608833054,42.1776098180142,42.9958703259475,66075.7784052925,0.0,1.0
2022-09-06,45.29,46.07,44.9125,45.79,216016,42.1125209139741,42.8377972732786,41.7615057529004,42.577441657118,232314.865690066,0.0,1.0
2022-09-07,45.93,46.02,45.05,45.09,170731,42.7076194651983,42.7913051989642,41.889358957265,41.9265526167165,183613.01632347,0.0,1.0
2022-09-08,45.93,46.29,45.26,45.58,96061,42.7076194651983,43.0423624002619,42.0846256693855,42.3821749449976,103309.006337741,0.0,1.0
2022-09-09,46.56,46.7,46.19,46.19,59470,43.2934196015596,43.4235974096399,42.9493782516331,42.9493782516331,63957.137724003,0.0,1.0
2022-09-12,46.99,47.03,46.5,46.5,88302,43.6932514406633,43.7304451001148,43.2376291123823,43.2376291123823,94964.5733194034,0.0,1.0
2022-09-13,46.36,46.69,46.02,46.33,144755,43.107451304302,43.414298994777,42.7913051989642,43.0795560597134,155677.071989878,0.0,1.0
2022-09-14,45.85,46.37,45.5,46.13,71349,42.8470956881414,43.3330387581051,42.5200186218198,43.1087573411988,76349.4373996835,0.23,1.0
2022-09-15,46.47,46.73,45.73,45.73,73343,43.4264893484827,43.6694608834645,42.7349549796883,42.7349549796883,78483.185289282,0.0,1.0
2022-09-16,46.53,47.07,45.64,46.18,274899,43.4825597027093,43.9871928907485,42.6508494483484,43.1554826363876,294165.075778715,0.0,1.0
2022-09-19,47.89,48.0,45.505,46.24,83981,44.753487731845,44.8562833812604,42.5246911513386,43.2115529906142,89866.7409811324,0.0,1.0
2022-09-20,48.1,48.31,47.045,47.65,89961,44.949733971638,45.145980211431,43.9638302431541,44.5292063149387,96265.8444815334,0.0,1.0
2022-09-21,47.34,48.36,47.27,48.08,101662,44.2395094847681,45.1927055066198,44.1740940715037,44.9310438535625,108786.899675211,0.0,1.0
2022-09-22,46.27,47.58,46.19,47.52,58805,43.2395881677275,44.4637909016744,43.1648276954254,44.4077205474478,62926.3012276049,0.0,1.0
2022-09-23,45.52,45.81,45.0,45.81,94009,42.5387087398953,42.8097154519904,42.0527656699316,42.8097154519904,100597.545312574,0.0,1.0
2022-09-26,45.49,46.08,45.31,45.49,85742,42.510673562782,43.06203204601,42.3424625001023,42.510673562782,91751.1592527387,0.0,1.0
2022-09-27,44.67,45.7,44.29,45.69,97638,41.7443787216855,42.706919802575,41.3892664782505,42.6975747435372,104480.880864907,0.0,1.0
2022-09-28,45.21,45.61,44.45,44.74,140056,42.2490119097246,42.6228142712351,41.5387874228547,41.8097941349498,149871.712349859,0.0,1.0
2022-09-29,44.45,44.8,44.0,44.78,84002,41.5387874228547,41.8658644891764,41.1182597661554,41.8471743711008,89889.2127492775,0.0,1.0
2022-09-30,44.04,45.19,43.98,44.57,103500,41.1556400023064,42.2303217916491,41.0995696480798,41.6509281313078,110753.714430016,0.0,1.0
2022-10-03,44.69,44.8,43.85,44.68,97564,41.763068839761,41.8658644891764,40.9780838805889,41.7537237807232,104401.694634301,0.0,1.0
2022-10-04,46.06,46.2,45.09,45.09,209136,43.0433419279345,43.1741727544631,42.1368712012715,42.1368712012715,223793.128705661,0.0,1.0
2022-10-05,46.02,46.03,45.56,45.59,93235,43.0059616917834,43.0153067508212,42.5760889760463,42.6041241531596,99769.300143793,0.0,1.0
2022-10-06,46.03,46.1425,45.44,45.78,131861,43.0153067508212,43.120438664996,42.4639482675932,42.7816802748771,141102.372352235,0.0,1.0
2022-10-07,44.7,46.0,44.48,45.67,110422,41.7724138987987,42.9872715737079,41.566822599968,42.6788846254617,118160.83724436,0.0,1.0
2022-10-10,45.59,45.84,45.0,45.0,96178,42.6041241531596,42.8377506291037,42.0527656699316,42.0527656699316,102918.557936716,0.0,1.0
2022-10-11,45.91,46.11,45.23,45.37,89761,42.903166042368,43.0900672231233,42.2677020278002,42.3985328543288,96051.827642055,0.0,1.0
2022-10-12,45.97,46.58,45.315,45.88,74135,42.9592363965946,43.5292849978981,42.3471350296211,42.8751308652547,79330.691973616,0.0,1.0
2022-10-13,48.4,48.44,45.37,45.61,123731,45.2300857427709,45.2674659789219,42.3985328543288,42.6228142712351,132402.587827443,0.0,1.0
2022-10-14,47.57,49.06,47.449,48.63,80245,44.4544458426366,45.8468596392632,44.3413706282797,45.4450221006394,85868.9064196779,0.0,1.0
2022-10-17,48.44,48.83,47.76,48.0,85323,45.2674659789219,45.6319232813947,44.6320019643541,44.8562833812604,91302.7939740318,0.0,1.0
2022-10-18,48.35,49.47,48.05,48.5,85859,45.1833604475821,46.2300070598115,44.9030086764492,45.3235363331485,91876.3591038335,0.0,1.0
2022-10-19,48.17,48.49,47.29,47.96,96514,45.0151493849024,45.3141912741108,44.1927841895792,44.8189031451093,103278.106227039,0.0,1.0
2022-10-20,46.92,48.58,46.49,48.45,81423,43.847017005182,45.3982968054506,43.4451794665582,45.2768110379597,87129.4656042051,0.0,1.0
2022-10-21,48.12,48.38,47.0,47.28,76699,44.9684240897135,45.2113956246954,43.9217774774841,44.1834391305415,82074.3878557278,0.0,1.0
2022-10-24,48.6,49.03,48.32,48.42,106316,45.4169869235262,45.8188244621499,45.1553252704688,45.2487758608464,113767.071529871,0.0,1.0
2022-10-25,50.84,51.25,48.735,49.5,363366,47.510280147985,47.8934275685332,45.5431452205359,46.2580422369248,388832.214469346,0.0,1.0
2022-10-26,50.79,51.26,50.47,50.84,208043,47.4635548527962,47.902772627571,47.1645129635878,47.510280147985,222623.526677912,0.0,1.0
2022-10-27,51.94,52.5,50.7919,50.9,258537,48.5382366421388,49.0615599482536,47.4653304140133,47.5663505022115,276656.358140997,0.0,1.0
2022-10-28,53.28,53.56,51.97,52.27,205538,49.790474553199,50.0521362062564,48.5662718192521,48.846623590385,219942.965763446,0.0,1.0
2022-10-31,53.47,53.99,52.99,53.41,145379,49.9680306749165,50.4539737448802,49.5194678411039,49.9119603206899,155567.770532573,0.0,1.0
2022-11-01,53.57,54.27,53.18,53.5,130419,50.0614812652942,50.7156353979375,49.6970239628214,49.9960658520298,139559.310939597,0.0,1.0
2022-11-02,53.13,54.31,52.76,53.24,307850,49.6502986676326,50.7530156340886,49.3045314832354,49.753094317048,329425.420166962,0.0,1.0
2022-11-03,52.3,52.58,51.91,52.58,183204,48.8746587674983,49.1363204205557,48.5102014650256,49.1363204205557,196043.705298905,0.0,1.0
2022-11-04,52.85,53.37,52.46,52.83,401606,49.3886370145753,49.8745800845389,49.0241797121025,49.3699468964997,429752.234177595,0.0,1.0
2022-11-07,52.26,53.16,51.98,52.85,168829,48.8372785313473,49.6783338447459,48.5756168782899,49.3886370145753,180661.244961403,0.0,1.0
2022-11-08,52.09,52.57,51.46,52.57,126814,48.6784125277053,49.1269753615179,48.0896738083262,49.1269753615179,135701.657408001,0.0,1.0
2022-11-09,51.09,52.18,51.01,52.0,112455,47.743906623929,48.7625180590452,47.6691461516269,48.5943069963654,120336.318417657,0.0,1.0
2022-11-10,52.39,52.83,51.92,52.0,263135,48.9587642988382,49.3699468964997,48.5195465240633,48.5943069963654,281576.605280602,0.0,1.0
2022-11-11,51.18,53.1937,51.135,52.81,87153,47.8280121552689,49.7098266937031,47.785959389599,49.3512567784242,93261.0480552581,0.0,1.0
2022-11-14,51.12,52.14,50.54,51.12,178745,47.7719418010423,48.7251378228941,47.2299283768521,47.7719418010423,191272.199862737,0.0,1.0
2022-11-15,51.79,52.3,51.525,51.71,228950,48.3980607565724,48.8746587674983,48.1504166920717,48.3233002842703,244995.776992775,0.0,1.0
2022-11-16,51.67,52.025,51.295,51.9,98192,48.2859200481193,48.6176696439598,47.9354803342032,48.5008564059878,105073.707510262,0.0,1.0
2022-11-17,51.46,51.6405,50.99,51.15,80810,48.0896738083262,48.2583521239579,47.6504560335514,47.7999769781556,86473.5039912041,0.0,1.0
2022-11-18,51.96,52.2169,50.612,52.0,122190,48.5569267602144,48.7970013268945,47.297212801924,48.5943069963654,130753.588079263,0.0,1.0
2022-11-21,52.3,52.3,51.8201,51.96,86490,48.8746587674983,48.8746587674983,48.4261893842761,48.5569267602144,92551.5822323875,0.0,1.0
2022-11-22,52.77,52.995,52.4067,52.49,78195,49.3138765422731,49.5241403706228,48.9743705474312,49.0522148892158,83675.2338150255,0.0,1.0
2022-11-23,52.65,53.1,52.46,52.75,135748,49.20173583382,49.6222634905193,49.0241797121025,49.2951864241976,145261.789627496,0.0,1.0
2022-11-25,52.68,53.07,52.67,52.67,34099,49.2297710109333,49.594228313406,49.2204259518955,49.2204259518955,36488.8010468514,0.0,1.0
2022-11-28,51.56,52.54,51.42,52.54,100810,48.1831243987039,49.0989401844046,48.0522935721752,49.0989401844046,107875.187939033,0.0,1.0
2022-11-29,51.64,52.03,51.29,51.76,48746,48.257884871006,48.6223421734787,47.9308078046843,48.3700255794591,52162.3242860442,0.0,1.0
2022-11-30,52.34,52.45,50.576,51.78,149260,48.9120390036494,49.0148346530647,47.263570589388,48.3887156975346,159720.767302649,0.0,1.0
2022-12-01,52.05,52.57,51.67,52.34,142784,48.6410322915542,49.1269753615179,48.2859200481193,48.9120390036494,152790.902040343,0.0,1.0
2022-12-02,51.78,52.075,51.5,51.53,79659,48.3887156975346,48.6643949391487,48.1270540444773,48.1550892215906,85241.8370800065,0.0,1.0
2022-12-05,49.02,51.62,48.76,51.62,98869,45.8094794031122,48.2391947529304,45.5665078681304,48.2391947529304,105798.154511896,0.0,1.0
2022-12-06,48.66,49.03,48.25,49.02,87451,45.4730572777527,45.8188244621499,45.0899098572045,45.8094794031122,93579.9331460808,0.0,1.0
2022-12-07,48.58,49.23,48.44,48.64,80608,45.3982968054506,46.0057256429052,45.2674659789219,45.4543671596772,86257.346983331,0.0,1.0
2022-12-08,48.48,48.9,48.14,48.8,62768,45.304846215073,45.697338694659,44.9871142077891,45.6038881042814,67167.0449018673,0.0,1.0
2022-12-09,49.03,49.245,47.72,48.35,132331,45.8188244621499,46.0197432314618,44.594621728203,45.1833604475821,141605.31192501,0.0,1.0
2022-12-12,49.04,49.62,48.79,49.04,122990,45.8281695211877,46.3701829453779,45.5945430452436,45.8281695211877,131609.655437176,0.0,1.0
2022-12-13,48.31,49.94,47.9,49.91,172693,45.145980211431,46.6692248345863,44.7628327908828,46.641189657473,184796.050300124,0.0,1.0
2022-12-14,47.33,48.5,47.05,48.17,105591,44.4544458426366,45.5533619980536,44.1914573609984,45.2434112875514,112421.197368897,0.24,1.0
2022-12-15,46.34,46.95,45.85,46.86,241134,43.52459371113,44.0975329032704,43.064363868263,44.0130008913153,256731.852206643,0.0,1.0
2022-12-16,47.13,47.43,46.0,46.0,390456,44.2665969271807,44.5483703003646,43.2052505548549,43.2052505548549,415712.807340305,0.0,1.0
2022-12-19,47.35,47.78,46.83,46.97,146650,44.4732307341822,44.8771059024124,43.9848235539969,44.116317794816,156136.115712028,0.0,1.0
2022-12-20,47.71,47.845,46.8355,47.33,92384,44.8113587820028,44.9381567999355,43.9899893991719,44.4544458426366,98359.8971288102,0.0,1.0
2022-12-21,49.23,49.35,48.0,48.23,181730,46.2390105394676,46.3517198887411,45.0837397094138,45.2997659621881,193485.279975089,0.0,1.0
2022-12-22,48.75,49.2668,48.13,49.19,132176,45.7881731423734,46.2735747399115,45.2058415044602,46.2014407563764,140725.859054572,0.0,1.0
2022-12-23,49.12,49.35,48.7762,48.78,50457,46.1356936359668,46.3517198887411,45.8127813502982,45.8163504796918,53720.8318478132,0.0,1.0
2022-12-27,49.12,49.37,48.86,49.23,51501,46.1356936359668,46.3705047802867,45.8914900458742,46.2390105394676,54832.3634182419,0.0,1.0
2022-12-28,48.98,49.51,48.98,49.22,87888,46.0041993951477,46.5019990211058,46.0041993951477,46.2296180936948,93573.0715151636,0.0,1.0
2022-12-29,49.75,49.97,47.807,49.06,137076,46.7274177196529,46.9340515266544,44.9024655059989,46.0793389613301,145942.817574783,0.0,1.0
2022-12-30,48.96,49.79,48.925,49.69,208558,45.9854145036021,46.7649875027441,45.9525409433973,46.6710630450161,222048.660215951,0.0,1.0
2023-01-03,48.67,49.375,48.04,49.22,132760,45.7130335761911,46.3752010031731,45.121309492505,46.2296180936948,141347.635335348,0.0,1.0
2023-01-04,48.79,49.25,48.71,48.98,188318,45.8257429254646,46.2577954310132,45.7506033592823,46.0041993951477,200499.427471243,0.0,1.0
2023-01-05,48.5,48.795,48.21,48.6,122445,45.5533619980536,45.830439148351,45.2809810706425,45.6472864557815,130365.405307598,0.0,1.0
2023-01-06,49.84,50.16,49.03,49.03,84867,46.811949731608,47.1125079963375,46.0511616240117,46.0511616240117,90356.6568846417,0.0,1.0
2023-01-09,49.61,49.93,49.38,49.85,127723,46.5959234788338,46.8964817435632,46.3798972260595,46.8213421773808,135984.814913654,0.0,1.0
2023-01-10,50.18,50.19,49.28,49.42,165477,47.1312928878831,47.1406853336559,46.2859727683316,46.4174670091507,176180.947969173,0.0,1.0
2023-01-11,50.52,50.68,50.08,50.34,149466,47.4506360441581,47.6009151765228,47.0373684301551,47.2815720202478,159134.269833031,0.0,1.0
2023-01-12,51.0,51.58,50.35,50.72,117960,47.9014734412522,48.4462352960743,47.2909644660206,47.638484959614,125590.291233487,0.0,1.0
2023-01-13,51.14,51.29,50.16,50.45,115751,48.0329676820713,48.1738543686633,47.1125079963375,47.3848889237485,123238.401157743,0.0,1.0
2023-01-17,49.72,51.055,49.68,50.99,245865,46.6992403823345,47.9531318930026,46.6616705992433,47.8920809954794,261768.878892177,0.0,1.0
2023-01-18,47.78,49.59,47.7,49.52,147436,44.8771059024124,46.5771385872882,44.80196633623,46.5113914668786,156972.958446086,0.0,1.0
2023-01-19,48.05,48.31,47.39,47.68,103997,45.1307019382778,45.3749055283705,44.5108005172734,44.7831814446844,110724.08882171,0.0,1.0
2023-01-20,48.69,49.68,47.93,48.52,123138,45.7318184677367,46.6616705992433,45.0179925890043,45.5721468895992,131103.232298314,0.0,1.0
2023-01-23,48.96,49.29,48.07,48.33,91090,45.9854145036021,46.2953652141043,45.1494868298234,45.3936904199161,96982.1942053096,0.0,1.0
2023-01-24,52.58,52.97,49.66,51.32,247016,49.3854798733538,49.7517852584927,46.6428857076977,48.2020317059816,262994.33180172,0.0,1.0
2023-01-25,52.17,53.21,51.22,53.0,169550,49.0003895966692,49.9772039570398,48.1081072482537,49.7799625958111,180517.411653422,0.0,1.0
2023-01-26,51.93,52.55,51.56,52.49,114934,48.7749708981221,49.3573025360354,48.4274504045287,49.3009478613986,122368.553175904,0.0,1.0
2023-01-27,51.85,52.1355,51.61,51.86,113511,48.6998313319397,48.967985658753,48.4744126333927,48.7092237777125,120853.505834218,0.0,1.0
2023-01-30,51.82,52.4,51.5,51.7,231141,48.6716539946214,49.2164158494435,48.3710957298919,48.5589446453478,246092.450881649,0.0,1.0
2023-01-31,53.32,53.37,51.75,51.82,180779,50.0805208605405,50.1274830894045,48.6059068742118,48.6716539946214,192472.764148004,0.0,1.0
2023-02-01,53.58,54.11,52.895,53.0,171892,50.3247244506332,50.8225240765913,49.6813419151968,49.7799625958111,183010.904889001,0.0,1.0
2023-02-02,54.56,54.57,53.53,53.62,180102,51.2451841363671,51.2545765821399,50.2777622217692,50.3622942337244,191751.972123885,0.0,1.0
2023-02-03,55.77,55.77,54.2,54.29,192015,52.3816700748752,52.3816700748752,50.9070560885465,50.9915881005016,204435.569440471,0.0,1.0
2023-02-06,55.2,55.899,54.89,55.72,171132,51.8463006658259,52.5028326253443,51.5551348468693,52.3347078460112,182201.743975662,0.0,1.0
2023-02-07,55.83,56.24,54.87,54.91,121639,52.438024749512,52.8231150261966,51.5363499553237,51.5739197384149,129507.268865294,0.0,1.0
2023-02-08,55.26,56.35,55.0,55.81,79247,51.9026553404627,52.9264319296973,51.65845175037,52.4192398579664,84373.1248675833,0.0,1.0
2023-02-09,54.6,55.7,54.44,55.53,94748,51.2827539194583,52.3159229544657,51.1324747870935,52.1562513763281,100876.813443459,0.0,1.0
2023-02-10,54.67,54.89,54.04,54.56,102126,51.3485010398678,51.5551348468693,50.7567769561818,51.2451841363671,108732.062415319,0.0,1.0
2023-02-13,54.98,55.32,54.7501,54.89,50149,51.6396668588244,51.9590100150995,51.4237345305079,51.5551348468693,53392.9087408286,0.0,1.0
2023-02-14,55.14,55.37,54.5,54.94,88491,51.7899459911892,52.0059722439634,51.1888294617303,51.6020970757333,94215.0768187731,0.0,1.0
2023-02-15,55.56,55.63,54.71,54.71,71426,52.1844287136465,52.2501758340561,51.386070822959,51.386070822959,76046.2202580793,0.0,1.0
2023-02-16,55.02,55.475,54.79,55.02,103579,51.6772366419156,52.1045929245778,51.4612103891413,51.6772366419156,110279.050319374,0.0,1.0
2023-02-17,55.67,56.04,54.92,55.32,78496,52.2877456171473,52.6352661107407,51.5833121841877,51.9590100150995,83573.546122955,0.0,1.0
2023-02-21,54.85,55.32,54.46,55.32,90119,51.5175650637781,51.9590100150995,51.1512596786391,51.9590100150995,95948.384669978,0.0,1.0
2023-02-22,54.75,54.99,54.19,54.75,105624,51.4236406060502,51.6490593045972,50.8976636427737,51.4236406060502,112456.331987503,0.0,1.0
2023-02-23,54.71,55.045,54.14,54.82,76145,51.386070822959,51.7007177563476,50.8507014139097,51.4893877264597,81070.4707186661,0.0,1.0
2023-02-24,54.67,54.73,54.02,54.55,84621,51.3485010398678,51.4048557145046,50.7379920646362,51.2357916905943,90094.7442732188,0.0,1.0
2023-02-27,54.27,55.02,54.09,54.95,96381,50.972803208956,51.6772366419156,50.8037391850457,51.6114895215061,102615.444721725,0.0,1.0
2023-02-28,54.46,55.01,54.34,54.34,193603,51.1512596786391,51.6678441961428,51.0385503293656,51.0385503293656,206126.289875185,0.0,1.0
2023-03-01,55.03,55.11,54.07,54.17,174307,51.6866290876884,51.7617686538708,50.7849542935001,50.8788787512281,185582.120159676,0.0,1.0
2023-03-02,54.9,55.04,54.065,54.65,106912,51.5645272926421,51.6960215334612,50.7802580706137,51.3297161483222,113827.64679853,0.0,1.0
2023-03-03,55.52,55.55,54.33,55.15,154397,52.1468589305554,52.1750362678737,51.0291578835928,51.799338436962,164384.233601023,0.0,1.0
2023-03-06,55.65,55.76,55.22,55.48,120582,52.2689607256017,52.3722776291024,51.8650855573715,52.1092891474642,128381.896384506,0.0,1.0
2023-03-07,54.01,55.45,53.69,55.45,97706,50.7285996188634,52.0811118101458,50.4280413541339,52.0811118101458,104026.152893007,0.0,1.0
2023-03-08,53.94,54.29,53.33,54.02,96264,50.6628524984538,50.9915881005016,50.0899133063133,50.7379920646362,102490.876528487,0.0,1.0
2023-03-09,51.09,53.65,51.05,53.65,143101,47.9860054532074,50.3904715710428,47.9484356701162,50.3904715710428,152357.547183818,0.0,1.0
2023-03-10,50.13,50.91,48.38,49.88,313174,47.0843306590191,47.8169414292971,45.44065264878,46.8495195146992,333431.789307867,0.0,1.0
2023-03-13,46.07,47.7,43.4,47.65,521516,43.2709976752645,44.80196633623,40.7632146539284,44.755004107366,555250.477474764,0.0,1.0
2023-03-14,47.53,50.39,46.83,49.72,236277,44.8771059024124,47.577474572324,44.2161765076788,46.944870723079,250244.43052145,0.25,1.0
2023-03-15,48.03,48.17,45.0,45.59,319361,45.3491983272221,45.4813842061688,42.4883182328752,43.0453872941506,338239.91152656,0.0,1.0
2023-03-16,48.52,49.58,46.98,47.39,388007,45.8118489035356,46.8126848441322,44.3578042351217,44.7449200234656,410943.895314975,0.0,1.0
2023-03-17,46.76,48.52,46.06,47.71,344972,44.1500835682054,45.8118489035356,43.4891541734718,45.0470591753439,365364.896650312,0.0,1.0
2023-03-20,46.84,48.83,46.725,47.35,262071,44.225618356175,46.1045462069177,44.1170370984687,44.7071526294809,277563.233624885,0.0,1.0
2023-03-21,47.85,49.98,47.76,48.67,351275,45.1792450542906,47.19035878398,45.0942684178248,45.9534766309785,372040.496245603,0.0,1.0
2023-03-22,45.81,48.065,45.72,47.69,200424,43.2531079610669,45.3822447969588,43.1681313246012,45.0281754783515,212271.99322334,0.0,1.0
2023-03-23,44.61,46.43,44.06,46.2,159459,42.1200861415236,43.838502567831,41.6007844742329,43.6213400524185,168885.361869839,0.0,1.0
2023-03-24,45.76,45.88,43.5,44.21,241848,43.2058987185859,43.3192009005403,41.072040958446,41.7424122016758,256144.758198012,0.0,1.0
2023-03-27,45.63,46.9,45.505,46.57,230448,43.0831546881354,44.2822694471521,42.965131581933,43.9706884467777,244070.851266976,0.0,1.0
2023-03-28,44.35,45.37,43.77,45.35,358305,41.8745980806225,42.8376666272344,41.3269708678432,42.818782930242,379486.07218641,0.0,1.0
2023-03-29,44.51,45.0,43.66,44.89,215460,42.0256676565616,42.4883182328752,41.2231105343851,42.384457899417,228196.840996592,0.0,1.0
2023-03-30,44.37,45.0,43.59,44.84,245944,41.8934817776149,42.4883182328752,41.1570175949117,42.3372486569361,260482.891776041,0.0,1.0
2023-03-31,44.59,44.9503,44.02,44.74,242311,42.1012024445312,42.4413922458491,41.5630170802481,42.2428301719741,256635.128277755,0.0,1.0
2023-04-03,44.52,44.94,43.98,44.44,138546,42.0351095050578,42.431667141898,41.5252496862633,41.9595747170883,146736.097339245,0.0,1.0
2023-04-04,43.41,44.63,42.61,44.63,144358,40.9870643219802,42.138969838516,40.2317164422847,42.138969838516,152891.671644788,0.0,1.0
2023-04-05,43.54,43.6,42.91,42.91,172975,41.1098083524308,41.1664594434079,40.5149718971705,40.5149718971705,183200.355385619,0.0,1.0
2023-04-06,43.42,43.92,43.24,43.24,128691,40.9965061704764,41.4685985952862,40.8265528975449,40.8265528975449,136298.522531757,0.0,1.0
2023-04-10,44.07,44.41,43.28,43.28,179949,41.6102263227291,41.9312491715997,40.8643202915297,40.8643202915297,190586.620906413,0.0,1.0
2023-04-11,43.8,44.16,43.51,44.16,100330,41.3552964133318,41.6952029591948,41.0814828069422,41.6952029591948,106260.972139553,0.0,1.0
2023-04-12,43.55,44.28,43.2125,43.94,94519,41.119250200927,41.8085051411492,40.8005878141804,41.4874822922785,100106.456948653,0.0,1.0
2023-04-13,43.95,44.11,43.1,43.55,86905,41.4969241407747,41.6479937167139,40.6943670185982,41.119250200927,92042.3580562927,0.0,1.0
2023-04-14,43.12,44.32,42.83,44.04,91795,40.7132507155906,41.8462725351339,40.439437109201,41.5819007772405,97221.4286609214,0.0,1.0
2023-04-17,43.92,43.93,42.66,42.89,91361,41.4685985952862,41.4780404437824,40.2789256847657,40.4960882001781,96761.7729058275,0.0,1.0
2023-04-18,42.69,43.89,42.47,43.89,93238,40.3072512302542,41.4402730497976,40.099530563338,41.4402730497976,98749.7310908764,0.0,1.0
2023-04-19,44.12,44.55,42.68,42.68,107564,41.6574355652101,42.0634350505464,40.297809381758,40.297809381758,113922.607467546,0.0,1.0
2023-04-20,43.53,44.04,43.04,43.75,75076,41.1003665039346,41.5819007772405,40.637715927621,41.3080871708509,79514.0909433774,0.0,1.0
2023-04-21,43.32,43.6,42.76,43.44,89562,40.9020876855145,41.1664594434079,40.3733441697276,41.0153898674688,94856.4256629385,0.0,1.0
2023-04-24,42.98,43.58,42.8,43.32,108297,40.5810648366439,41.1475757464155,40.4111115637124,40.9020876855145,114698.938500918,0.0,1.0
2023-04-25,42.2,43.34,42.06,42.57,175272,39.8446006539407,40.9209713825069,39.712414774994,40.1939490482999,185633.141720758,0.0,1.0
2023-04-26,42.3,42.9,41.56,41.79,136622,39.9390191389027,40.5055300486743,39.2403223501843,39.4574848655967,144698.360765972,0.0,1.0
2023-04-27,42.55,42.82,42.23,42.31,79366,40.1750653513075,40.4299952607048,39.8729261994293,39.9484609873989,84057.6927621623,0.0,1.0
2023-04-28,42.76,43.26,42.17,42.53,121610,40.3733441697276,40.8454365945373,39.8162751084521,40.1561816543151,128798.931744154,0.0,1.0
2023-05-01,42.23,43.1173,41.99,42.79,133482,39.8729261994293,40.7107014164966,39.6463218355206,40.4016697152162,141372.740786722,0.0,1.0
2023-05-02,39.62,42.0,39.4,42.0,184420,37.4086037419225,39.6557636840168,37.2008830750063,39.6557636840168,195321.922475594,0.0,1.0
2023-05-03,39.11,40.67,38.91,39.81,200733,36.9270694686166,38.399997834023,36.7382324986927,37.5879988633502,212599.25964805,0.0,1.0
2023-05-04,37.61,38.19,36.16,38.19,255386,35.5107921941874,36.0584194069667,34.1417241622392,36.0584194069667,270483.05223594,0.0,1.0
2023-05-05,39.35,39.49,38.29,39.02,224501,37.1536738325253,37.285859711472,36.1528378919287,36.8420928321509,237772.296484618,0.0,1.0
2023-05-08,38.44,40.705,38.23,39.82,164497,36.2944656193716,38.4330443037596,36.0961868009515,37.5974407118464,174221.181441643,0.0,1.0
2023-05-09,38.69,38.99,37.79,38.24,208685,36.5305118317764,36.8137672866623,35.6807454671189,36.1056286494477,221021.33928977,0.0,1.0
2023-05-10,38.66,39.15,38.05,39.15,189959,36.5021862862879,36.9648368626014,35.92623352802,36.9648368626014,201188.358483577,0.0,1.0
2023-05-11,38.01,38.31,37.65,38.21,104852,35.8884661340352,36.1717215889211,35.5485595881722,36.0773031039591,111050.288555531,0.0,1.0
2023-05-12,38.11,38.3,37.46,38.3,110302,35.9828846189972,36.1622797404249,35.3691644667445,36.1622797404249,116822.46336028,0.0,1.0
2023-05-15,38.44,38.62,37.9,38.21,154202,36.2944656193716,36.4644188923031,35.7846058005771,36.0773031039591,163317.596191202,0.0,1.0
2023-05-16,38.03,39.08,37.7396,38.59,274515,35.9073498310276,36.898743923128,35.6331585506981,36.4360933468145,290742.85624329,0.0,1.0
2023-05-17,39.85,39.99,38.585,38.75,510905,37.625766257335,37.7579521362817,36.4313724225664,36.5871629227536,541106.966719408,0.0,1.0
2023-05-18,40.25,40.39,39.24,39.94,204119,38.0034401971828,38.1356260761295,37.0498134990671,37.7107428938008,216185.421829496,0.0,1.0
2023-05-19,39.7,40.9,39.37,40.9,130694,37.4841385298921,38.6171603494354,37.1725575295177,38.6171603494354,138419.929161833,0.0,1.0
2023-05-22,40.7,41.01,39.73,40.15,121020,38.4283233795115,38.7210206828936,37.5124640753807,37.9090217122208,128174.054104741,0.0,1.0
2023-05-23,41.36,42.14,40.57,40.72,288495,39.0514853802604,39.7879495629635,38.305579349061,38.4472070765039,305549.278953456,0.0,1.0
2023-05-24,41.29,41.735,40.3,41.23,219499,38.985392440787,39.4055546988677,38.0506494396638,38.9287413498098,232474.605039965,0.0,1.0
2023-05-25,41.21,41.45,40.3,41.04,170947,38.9098576528175,39.1364620167261,38.0506494396638,38.7493462283822,181052.470889466,0.0,1.0
2023-05-26,41.62,41.65,40.82,41.12,73530,39.2969734411614,39.32529898665,38.5416255614659,38.8248810163517,77876.6997051861,0.0,1.0
2023-05-30,41.28,41.86,40.885,41.78,101177,38.9759505922908,39.5235778050701,38.6029975766911,39.4480430171005,107158.042242236,0.0,1.0
2023-05-31,40.62,41.37,40.06,41.08,307852,38.352788591542,39.0609272287566,37.8240450757551,38.7871136223669,326050.561099428,0.0,1.0
2023-06-01,40.58,41.1,40.02,40.77,137387,38.3150211975572,38.8059973193593,37.7862776817703,38.4944163189849,145508.583467923,0.0,1.0
2023-06-02,42.54,42.55,40.96,40.96,223178,40.1656235028113,40.1750653513075,38.6738114404126,38.6738114404126,236371.087811832,0.0,1.0
2023-06-05,41.25,42.43,41.1,42.43,127994,38.9476250468022,40.0617631693532,38.8059973193593,40.0617631693532,135560.319625535,0.0,1.0
2023-06-06,43.2,43.3,41.34,41.34,243043,40.7887855035602,40.8832039885221,39.032601683268,39.032601683268,257410.400196485,0.0,1.0
2023-06-07,44.05,44.305,43.32,43.6,263707,41.5913426257367,41.8321097623896,40.9020876855145,41.1664594434079,279295.945180953,0.0,1.0
2023-06-08,43.0,43.82,42.88,43.82,219187,40.5999485336363,41.3741801103242,40.4866463516819,41.3741801103242,232144.161271326,0.0,1.0
2023-06-09,42.54,42.97,42.35,42.85,92027,40.1656235028113,40.5716229881477,39.9862283813836,40.4583208061934,97467.1432581145,0.0,1.0
2023-06-12,42.4,43.18,41.98,42.57,152469,40.0334376238646,40.7699018065678,39.6368799870244,40.1939490482999,161482.150514756,0.0,1.0
2023-06-13,43.24,43.61,39.78,42.63,159655,40.8265528975449,41.1759012919041,37.5596733178616,40.2506001392771,169092.948339882,0.0,1.0
2023-06-14,42.08,43.5,41.8525,43.1,157591,39.9673446843912,41.3160526086269,39.7512664782197,40.9361348834901,165921.18721837,0.25,1.0
2023-06-15,41.74,42.24,41.51,41.7,749753,39.644414618025,40.119311774446,39.4259619260713,39.6064228455113,789384.59607804,0.0,1.0
2023-06-16,42.11,42.26,41.05,42.03,382620,39.9958385137765,40.1383076607028,38.989056542164,39.9198549687491,402845.115859996,0.0,1.0
2023-06-20,41.46,42.27,41.105,41.99,208420,39.3784722104292,40.1478056038312,39.0412952293703,39.8818631962355,219436.984599708,0.0,1.0
2023-06-21,40.75,41.6561,40.75,41.39,133666,38.7041182483114,39.5647268751775,38.7041182483114,39.3119866085303,140731.522807334,0.0,1.0
2023-06-22,39.72,40.69,39.63,40.69,181744,37.7258301060841,38.6471305895409,37.6403486179283,38.6471305895409,191350.90360373,0.0,1.0
2023-06-23,38.97,40.015,38.64,39.4,345092,37.0134843714526,38.0060194283725,36.7000522482148,37.4218959259747,363333.403173796,0.0,1.0
2023-06-26,39.17,40.02,39.12,39.26,165272,37.203443234021,38.0107683999367,37.1559535183789,37.2889247221768,174008.201318314,0.0,1.0
2023-06-27,39.17,39.83,38.84,39.23,162554,37.203443234021,37.8303074804967,36.8900111107832,37.2604308927915,171146.529098076,0.0,1.0
2023-06-28,39.1,39.27,38.66,39.24,159883,37.1369576321221,37.2984226653052,36.7190481344716,37.26992883592,168334.341276054,0.0,1.0
2023-06-29,39.81,40.205,39.54,39.54,113312,37.8113115942399,38.1864803478125,37.5548671297726,37.5548671297726,119301.619801181,0.0,1.0
2023-06-30,39.1,40.09,39.07,40.09,164768,37.1369576321221,38.0772540018357,37.1084638027368,38.0772540018357,173477.560111912,0.0,1.0
2023-07-03,39.91,39.99,39.08,39.08,73855,37.9062910255241,37.9822745705515,37.1179617458652,37.1179617458652,77758.9410690503,0.0,1.0
2023-07-05,39.65,40.035,38.87,39.63,135318,37.6593445041852,38.0250153146293,36.9185049401684,37.6403486179283,142470.846761651,0.0,1.0
2023-07-06,38.66,39.31,38.34,39.31,112572,36.7190481344716,37.3364144378189,36.4151139543622,37.3364144378189,118522.503744163,0.0,1.0
2023-07-07,39.65,39.85,38.66,38.66,102722,37.6593445041852,37.8493033667536,36.7190481344716,36.7190481344716,108151.837309525,0.0,1.0
2023-07-10,39.91,40.56,39.54,39.54,92599,37.9062910255241,38.5236573288714,37.5548671297726,37.5548671297726,97493.7402214202,0.0,1.0
2023-07-11,40.37,40.51,39.675,40.07,84764,38.3431964094314,38.4761676132293,37.6830893620062,38.0582581155788,89244.5857528534,0.0,1.0
2023-07-12,41.31,41.58,40.719,41.14,100784,39.2360030635029,39.4924475279702,38.6746746246133,39.0745380303198,106111.395527766,0.0,1.0
2023-07-13,41.96,42.115,41.055,41.47,108637,39.8533693668502,40.0005874853407,38.9938055137282,39.3879701535576,114379.50146799,0.0,1.0
2023-07-14,41.85,42.27,41.09,42.23,134448,39.7488919924376,40.1478056038312,39.0270483146777,40.1098138313175,141554.858964886,0.0,1.0
2023-07-17,41.78,42.5,41.58,41.58,124420,39.6824063905386,40.3662582957849,39.4924475279702,39.4924475279702,130996.78353275,0.0,1.0
2023-07-18,43.33,43.42,41.94,41.94,193400,41.1545875754437,41.2400690635995,39.8343734805934,39.8343734805934,203623.034361307,0.0,1.0
2023-07-19,44.06,44.23,43.28,43.42,234633,41.8479374238184,42.0094024570015,41.1070978598016,41.2400690635995,247035.591630282,0.0,1.0
2023-07-20,43.55,44.16,43.2,44.06,247709,41.363542324269,41.9429168551026,41.0311143147743,41.8479374238184,260802.782929705,0.0,1.0
2023-07-21,42.89,43.61,42.34,43.61,262997,40.7366780777933,41.4205299830395,40.2142912057302,41.4205299830395,276898.899523892,0.0,1.0
2023-07-24,43.4,43.615,42.46,42.7,226330,41.2210731773427,41.4252789546037,40.3282665232712,40.5562171583533,238293.698898628,0.0,1.0
2023-07-25,41.0,43.265,40.71,42.93,336067,38.9415668265219,41.092850945109,38.6661264757977,40.7746698503069,353831.34585678,0.0,1.0
2023-07-26,41.75,42.53,40.53,40.53,629537,39.6539125611534,40.3947521251701,38.4951634994861,38.4951634994861,662814.034036784,0.0,1.0
2023-07-27,41.64,42.23,41.4,41.97,492212,39.5494351867408,40.1098138313175,39.3214845516587,39.8628673099786,518230.098185355,0.0,1.0
2023-07-28,41.52,42.375,41.26,42.05,257078,39.4354598691997,40.2475340066796,39.1885133478608,39.938850855006,270667.023927281,0.0,1.0
2023-07-31,41.0,41.88,40.815,41.45,187246,38.9415668265219,39.7773858218228,38.7658548786461,39.3689742673008,197143.736773616,0.0,1.0
2023-08-01,41.3,41.39,40.31,41.0,130375,39.2265051203745,39.3119866085303,38.2862087506609,38.9415668265219,137266.562072675,0.0,1.0
2023-08-02,40.84,41.24,40.68,40.85,223101,38.7895997364672,39.169517461604,38.6376326464124,38.7990976795956,234894.015455232,0.0,1.0
2023-08-03,40.88,41.25,40.33,40.53,208382,38.8275915089808,39.1790154047324,38.3052046369177,38.4951634994861,219396.975937321,0.0,1.0
2023-08-04,41.04,41.36,40.85,40.88,172488,38.9795585990356,39.283492779145,38.7990976795956,38.8275915089808,181605.63573378,0.0,1.0
2023-08-07,41.42,41.81,40.92,41.09,108118,39.3404804379155,39.7109002199239,38.8655832814945,39.0270483146777,113833.067368541,0.0,1.0
2023-08-08,40.66,40.775,39.81,40.64,118112,38.6186367601556,38.7278631061324,37.8113115942399,38.5996408738988,124355.345576436,0.0,1.0
2023-08-09,40.77,40.96,40.2461,40.55,175392,38.7231141345682,38.9035750540082,38.2255168940703,38.514159385743,184663.13982781,0.0,1.0
2023-08-10,40.99,41.35,40.75,41.0,169033,38.9320688833935,39.2739948360166,38.7041182483114,38.9415668265219,177968.006035133,0.0,1.0
2023-08-11,41.45,41.51,40.79,40.82,125737,39.3689742673008,39.4259619260713,38.7421100208251,38.7706038502103,132383.399542335,0.0,1.0
2023-08-14,40.94,41.17,40.73,41.17,110692,38.8845791677514,39.103031859705,38.6851223620545,39.103031859705,116543.127815521,0.0,1.0
2023-08-15,40.05,40.6,39.8,40.6,134660,38.039262229322,38.5616491013851,37.8018136511115,38.5616491013851,141778.065186627,0.0,1.0
2023-08-16,39.95,40.21,39.69,39.87,149150,37.9442827980378,38.1912293193767,37.6973362766989,37.8682992530104,157033.999870677,0.0,1.0
2023-08-17,40.0,40.22,39.83,40.02,77183,37.9917725136799,38.2007272625051,37.8303074804967,38.0107683999367,81262.8576065603,0.0,1.0
2023-08-18,40.03,40.25,39.5,39.7,105184,38.0202663430651,38.2292210918904,37.5168753572589,37.7068342198273,110743.977488416,0.0,1.0
2023-08-21,39.55,40.21,39.5,40.07,205739,37.564365072901,38.1912293193767,37.5168753572589,38.0582581155788,216614.268182321,0.0,1.0
2023-08-22,38.7,39.75,38.275,39.44,172649,36.7570399069853,37.7543239354694,36.3533773240274,37.4598876984884,181775.146119159,0.0,1.0
2023-08-23,39.24,39.57,38.6,38.61,128538,37.26992883592,37.5833609591578,36.6620604757011,36.6715584188295,135332.459104104,0.0,1.0
2023-08-24,39.21,39.685,37.85,39.05,93251,37.2414350065347,37.6925873051347,35.9497147410696,37.08946791648,98180.2046392257,0.0,1.0
2023-08-25,38.92,39.35,38.39,39.3,124959,36.9659946558105,37.3744062103326,36.4626036700043,37.3269164946905,131564.27482293,0.0,1.0
2023-08-28,39.01,39.815,38.97,39.03,84451,37.0514761439663,37.8160605658041,37.0134843714526,37.0704720302231,88915.0407179253,0.0,1.0
2023-08-29,38.98,39.105,38.7201,39.09,95735,37.022982314581,37.1417066036863,36.7761307726734,37.1274596889937,100795.50772792,0.0,1.0
2023-08-30,38.8,39.02,38.58,38.89,86633,36.8520193382695,37.0609740870947,36.6430645894442,36.9375008264253,91212.3802265931,0.0,1.0
2023-08-31,38.71,39.29,38.43,38.79,103718,36.7665378501137,37.3174185515621,36.5005954425179,36.8425213951411,109200.485407891,0.0,1.0
2023-09-01,39.86,39.94,39.04,39.04,171722,37.858801309882,37.9347848549094,37.0799699733516,37.0799699733516,180799.145328813,0.0,1.0
2023-09-05,39.39,39.84,39.3,39.84,121609,37.4123979828463,37.8398054236252,37.3269164946905,37.8398054236252,128037.195375616,0.0,1.0
2023-09-06,38.73,39.72,38.66,39.47,78999,36.7855337363705,37.7258301060841,36.7190481344716,37.4883815278736,83174.8505248651,0.0,1.0
2023-09-07,38.4,38.71,38.11,38.57,168599,36.4721016131327,36.7665378501137,36.1966612624085,36.6335666463158,177511.064996287,0.0,1.0
2023-09-08,38.78,38.985,38.21,38.38,181271,36.8330234520126,37.0277312861453,36.2916406936927,36.4531057268758,190852.90104296,0.0,1.0
2023-09-11,38.52,39.28,38.46,38.81,74712,36.5860769306737,37.3079206084336,36.5290892719032,36.8615172813979,78661.2416918407,0.0,1.0
2023-09-12,38.46,38.88,38.32,38.6,57168,36.5290892719032,36.9280028832968,36.3961180681053,36.6620604757011,60189.8739832844,0.0,1.0
2023-09-13,38.61,39.01,38.285,38.59,155318,36.6715584188295,37.0514761439663,36.3628752671559,36.6525625325727,163528.03749188,0.0,1.0
2023-09-14,39.14,39.28,38.66,38.68,133915,37.4123979828463,37.5462185172765,36.9535847219427,36.972701941147,140098.827730936,0.25,1.0
2023-09-15,38.54,39.68,38.18,39.03,299897,36.8388814067168,37.9285629013628,36.4947714610391,37.3072532772225,313745.421648244,0.0,1.0
2023-09-18,38.13,38.6,38.05,38.54,207940,36.4469784130283,36.8962330643297,36.370509536211,36.8388814067168,217542.09937924,0.0,1.0
2023-09-19,38.02,39.24,37.79,38.21,106973,36.3418337074046,37.5079840788678,36.1219856865549,36.5234472898456,111912.720000459,0.0,1.0
2023-09-20,37.73,38.33,37.69,38.22,87102,36.064634028942,36.6381506050715,36.0263995905334,36.5330058994477,91124.1316732255,0.0,1.0
2023-09-21,37.33,37.66,37.25,37.59,137748,35.6822896448557,35.9977237617269,35.6058207680384,35.9308134945118,144108.825167315,0.0,1.0
2023-09-22,36.94,37.75,36.8,37.34,114964,35.3095038703715,36.0837512481463,35.1756833359413,35.6918482544578,120272.722482615,0.0,1.0
2023-09-25,37.59,37.6,36.72,36.83,170131,35.9308134945118,35.9403721041139,35.099214459124,35.2043591647478,177987.183367747,0.0,1.0
2023-09-26,37.28,38.51,36.93,37.33,130010,35.6344965968449,36.8102055779103,35.2999452607694,35.6822896448557,136013.50553186,0.0,1.0
2023-09-27,36.96,37.65,36.87,37.54,95345,35.3286210895758,35.9881651521247,35.2425936031564,35.883020446501,99747.7708248226,0.0,1.0
2023-09-28,37.2,37.98,37.09,37.09,109813,35.5580277200276,36.3035992689959,35.4528830144039,35.4528830144039,114883.863417969,0.0,1.0
2023-09-29,37.5,37.78,37.04,37.49,180262,35.8447860080924,36.1124270769528,35.4050899663931,35.8352273984902,188586.005185632,0.0,1.0
2023-10-02,36.83,37.5,36.64,37.5,114037,35.2043591647478,35.8447860080924,35.0227455823068,35.8447860080924,119302.916162885,0.0,1.0
2023-10-03,36.36,36.98,36.1,36.68,134183,34.7551045134464,35.3477383087801,34.5065806637903,35.0609800207154,140379.203236532,0.0,1.0
2023-10-04,36.95,36.98,36.12,36.39,103462,35.3190624799737,35.3477383087801,34.5256978829946,34.7837803422528,108239.591641699,0.0,1.0
2023-10-05,37.79,37.94,36.86,36.86,131839,36.1219856865549,36.2653648305873,35.2330349935543,35.2330349935543,137926.963739827,0.0,1.0
2023-10-06,37.58,38.34,37.27,37.46,100881,35.9212548849096,36.6477092146736,35.6249379872427,35.8065515696837,105539.408134448,0.0,1.0
2023-10-09,37.44,37.89,37.1301,37.46,112140,35.7874343504794,36.2175717825765,35.4912130389085,35.8065515696837,117318.31790126,0.0,1.0
2023-10-10,37.72,37.88,37.42,37.53,154978,36.0550754193398,36.2080131729744,35.7683171312751,35.8734618368988,162134.459351716,0.0,1.0
2023-10-11,37.92,38.08,37.46,37.75,91126,36.246247611383,36.3991853650175,35.8065515696837,36.0837512481463,95333.9489662045,0.0,1.0
2023-10-12,37.53,37.85,37.3187,37.85,81177,35.8734618368988,36.1793373441679,35.6714884160052,36.1793373441679,84925.5314095823,0.0,1.0
2023-10-13,36.66,37.85,36.626,37.85,87007,35.0418628015111,36.1793373441679,35.0093635288638,36.1793373441679,91024.7448335553,0.0,1.0
2023-10-16,37.24,37.46,36.93,36.93,119003,35.5962621584363,35.8065515696837,35.2999452607694,35.2999452607694,124498.232434489,0.0,1.0
2023-10-17,37.89,38.36,36.93,37.03,150264,36.2175717825765,36.6668264338779,35.2999452607694,35.3955313567909,157202.779749553,0.0,1.0
2023-10-18,37.03,37.74,37.03,37.62,118395,35.3955313567909,36.0741926385442,35.3955313567909,35.9594893233183,123862.1566606,0.0,1.0
2023-10-19,36.79,37.55,36.74,37.17,87791,35.1661247263391,35.8925790561032,35.1183316783284,35.5293518912212,91844.9478051497,0.0,1.0
2023-10-20,35.67,36.95,35.62,36.85,146565,34.0955604508975,35.3190624799737,34.0477674028867,35.2234763839521,153332.970065972,0.0,1.0
2023-10-23,35.69,36.2899,35.3,35.3,104012,34.1146776701018,34.6880986601352,33.7418918956176,33.7418918956176,108814.989134526,0.0,1.0
2023-10-24,33.59,34.385,33.09,33.75,299672,32.1073696536486,32.8672791170202,31.6294391735407,32.2603074072831,313510.031764814,0.0,1.0
2023-10-25,33.75,33.91,32.97,33.36,199785,32.2603074072831,32.4132451609177,31.5147358583148,31.887521632799,209010.523826495,0.0,1.0
2023-10-26,35.21,35.25,33.27,33.88,156375,33.6558644091982,33.6940988476068,31.8014941463795,32.3845693321112,163595.968983498,0.0,1.0
2023-10-27,34.61,36.615,34.07,35.12,183482,33.0823478330687,34.9988490583014,32.5661829145522,33.5698369227788,191954.695961824,0.0,1.0
2023-10-30,34.99,35.38,34.78,35.07,96718,33.4455749979507,33.8183607724349,33.2448441963054,33.522043874768,101184.172202372,0.0,1.0
2023-10-31,34.77,35.17,34.38,34.9,129708,33.2352855867032,33.6176299707896,32.8624998122191,33.3595475115313,135697.559999435,0.0,1.0
2023-11-01,34.79,34.92,34.26,34.71,130719,33.2544028059076,33.3786647307356,32.7477964969932,33.1779339290903,136755.245208977,0.0,1.0
2023-11-02,35.98,36.08,34.94,34.94,225543,34.3918773485643,34.4874634445859,33.3977819499399,33.3977819499399,235957.957681504,0.0,1.0
2023-11-03,37.27,38.03,36.78,36.91,142604,35.6249379872427,36.3513923170067,35.156566116737,35.280828041565,149189.061940353,0.0,1.0
2023-11-06,36.92,37.24,36.58,37.24,110776,35.2903866511672,35.5962621584363,34.9653939246938,35.5962621584363,115891.332119047,0.0,1.0
2023-11-07,36.65,37.1,36.18,36.76,79472,35.0323041919089,35.462441624006,34.5830495406075,35.1374488975327,83141.7991818166,0.0,1.0
2023-11-08,36.57,36.71,36.185,36.6,86808,34.9558353150917,35.0896558495219,34.5878288454086,34.9845111438981,90816.5555588776,0.0,1.0
2023-11-09,36.13,36.93,36.01,36.64,78837,34.5352564925967,35.2999452607694,34.4205531773708,35.0227455823068,82477.4766219155,0.0,1.0
2023-11-10,36.21,36.52,35.89,36.27,106850,34.611725369414,34.9080422670809,34.3058498621449,34.6690770270269,111784.040197517,0.0,1.0
2023-11-13,36.44,36.6,35.76,35.96,78127,34.8315733902636,34.9845111438981,34.1815879373169,34.37276012936,81734.690767538,0.0,1.0
2023-11-14,39.22,39.49,37.73,37.8,228570,37.4888668596635,37.7469493189218,36.064634028942,36.1315442961571,239124.736246575,0.0,1.0
2023-11-15,39.81,40.15,39.05,39.05,147374,38.0528248261909,38.3778175526642,37.3263704964268,37.3263704964268,154179.327469058,0.0,1.0
2023-11-16,39.0,39.98,38.93,39.91,82033,37.2785774484161,38.2153211894275,37.211667181201,38.1484109222124,85821.0591438738,0.0,1.0
2023-11-17,39.29,39.8,39.08,39.42,126850,37.5557771268786,38.0432662165887,37.3550463252333,37.6800390517067,132707.58539125,0.0,1.0
2023-11-20,39.05,39.58,38.55,39.2,68569,37.3263704964268,37.8329768053412,36.8484400163189,37.4697496404592,71735.3285194531,0.0,1.0
2023-11-21,38.14,39.21,38.105,39.02,59236,36.4565370226305,37.4793082500614,36.4230818890229,37.2976946676204,61971.3561547976,0.0,1.0
2023-11-22,38.32,38.66,38.12,38.64,50951,36.6285919954693,36.9535847219427,36.4374198034262,36.9344675027384,53303.7775582939,0.0,1.0
2023-11-24,38.49,38.5502,38.17,38.22,26990,36.791088358706,36.848631188511,36.4852128514369,36.5330058994477,28236.3242389424,0.0,1.0
2023-11-27,38.09,38.41,37.855,38.31,71777,36.4087439746197,36.7146194818887,36.184116648969,36.6190333858672,75091.4651685278,0.0,1.0
2023-11-28,38.28,38.34,36.732,37.94,102086,36.5903575570607,36.6477092146736,35.1106847906466,36.2653648305873,106800.05173237,0.0,1.0
2023-11-29,39.1,39.43,38.59,38.59,141097,37.3741635444376,37.6895976613089,36.8866744547276,36.8866744547276,147612.472810006,0.0,1.0
2023-11-30,39.21,39.525,38.2,39.24,139094,37.4793082500614,37.7804044525293,36.5138886802434,37.5079840788678,145516.979758853,0.0,1.0
2023-12-01,41.38,41.81,38.915,39.1,192255,39.5535265337297,39.9645467466224,37.1973292667977,37.3741635444376,201132.809061054,0.0,1.0
2023-12-04,41.15,41.7012,41.03,41.1,167895,39.33367851288,39.860549074151,39.2189751976541,39.2858854648692,175647.931015088,0.0,1.0
2023-12-05,40.86,41.17,40.56,41.06,204820,39.0564788344174,39.3527957320843,38.7697205463527,39.2476510264606,214278.026329017,0.0,1.0
2023-12-06,41.0,42.09,40.78,41.08,162364,39.1902993688476,40.2321878154829,38.9800099576002,39.2667682456649,169861.524591761,0.0,1.0
2023-12-07,41.69,41.75,39.7325,41.28,155969,39.8498434313966,39.9071950890095,37.9787456017741,39.4579404377081,163171.221016065,0.0,1.0
2023-12-08,41.9,42.1668,41.39,41.89,93775,40.0505742330419,40.3055979372274,39.5630851433318,40.0410156234397,98105.2725271144,0.0,1.0
2023-12-11,41.9,42.21,41.63,41.9,93946,40.0505742330419,40.3468911307088,39.7924917737836,40.0505742330419,98284.1688385208,0.0,1.0
2023-12-12,41.78,42.14,41.5775,42.06,78738,39.935870917816,40.2799808634937,39.7423090733723,40.2035119866764,82373.9050732064,0.0,1.0
2023-12-13,44.3,44.3,41.6,41.74,160336,42.3446405375598,42.3446405375598,39.7638159449771,39.8976364794073,167739.877109117,0.0,1.0
2023-12-14,44.76,46.17,44.48,45.03,194196,43.023301819313,44.3785934986077,42.7541658829992,43.2828257579013,202035.004112541,0.25,1.0
2023-12-15,43.81,45.325,43.76,45.08,417876,42.110162035391,43.5663796908034,42.0621020467636,43.3308857465288,434744.172786938,0.0,1.0
2023-12-18,43.87,44.33,43.46,44.19,124645,42.167834021744,42.6099859171167,41.7737421149987,42.4754179489598,129676.476794618,0.0,1.0
2023-12-19,45.07,45.23,43.85,44.17,175705,43.3212737488033,43.4750657124112,42.148610026293,42.4561939535088,182797.587991483,0.0,1.0
2023-12-20,44.37,46.16,44.31,45.2,214742,42.6484339080187,44.3689815008822,42.5907619216658,43.4462297192348,223410.373298808,0.0,1.0
2023-12-21,44.42,44.795,44.2,44.77,97779,42.6964938966462,43.0569438113522,42.4850299466853,43.0329138170385,101725.991612186,0.0,1.0
2023-12-22,44.97,45.335,44.67,44.75,89148,43.2251537715484,43.5759916885289,42.9367938397835,43.0136898215875,92746.5887383098,0.0,1.0
2023-12-26,45.57,45.86,45.0,45.28,77831,43.801873635078,44.0806215691174,43.2539897647249,43.5231257010387,80972.7615660632,0.0,1.0
2023-12-27,45.59,45.8546,45.35,45.69,71274,43.821097630529,44.0754310903456,43.5904096851172,43.917217607784,74151.078720042,0.0,1.0
2023-12-28,45.46,46.05,45.35,45.43,101551,43.6961416600976,44.2632495259018,43.5904096851172,43.6673056669211,105650.253880784,0.0,1.0
2023-12-29,44.65,45.66,44.44,45.46,119912,42.9175698443326,43.8883816146075,42.7157178920972,43.6961416600976,124752.42236268,0.0,1.0
2024-01-02,45.11,45.66,44.23,44.23,113420,43.3597217397053,43.8883816146075,42.5138659398618,42.5138659398618,117998.36333624,0.0,1.0
2024-01-03,43.92,45.07,43.81,44.92,146056,42.2158940103715,43.3212737488033,42.110162035391,43.1770937829209,151951.762964537,0.0,1.0
2024-01-04,44.41,44.51,44.12,44.12,172132,42.6868818989207,42.7830018761756,42.4081339648814,42.4081339648814,179080.358647449,0.0,1.0
2024-01-05,44.48,45.04,43.73,44.07,142579,42.7541658829992,43.2924377556268,42.0332660535871,42.3600739762539,148334.408800191,0.0,1.0
2024-01-08,44.93,44.94,44.09,44.3,95149,43.1867057806464,43.1963177783719,42.3792979717049,42.5811499239403,98989.8278353013,0.0,1.0
2024-01-09,44.1,44.35,44.005,44.3,86310,42.3889099694304,42.6292099125677,42.2975959910382,42.5811499239403,89794.0287387661,0.0,1.0
2024-01-10,44.28,44.33,43.58,43.87,99709,42.5619259284893,42.6099859171167,41.8890860877047,42.167834021744,103733.898870509,0.0,1.0
2024-01-11,43.76,44.14,43.17,43.82,111115,42.0621020467636,42.4273579603323,41.4949941809594,42.1197740331165,115600.318657259,0.0,1.0
2024-01-12,43.31,44.59,42.81,44.26,101392,41.6295621491163,42.8598978579796,41.1489622628416,42.5427019330383,105484.835614424,0.0,1.0
2024-01-16,42.07,42.9368,42.0,42.67,142637,40.437674431155,41.2708423940009,40.3703904470765,41.0143942946847,148394.750054587,0.0,1.0
2024-01-17,42.1,42.21,41.49,41.49,166738,40.4665104243315,40.5722423993119,39.8801785630763,39.8801785630763,173468.621988696,0.0,1.0
2024-01-18,42.39,42.47,41.935,42.22,93007,40.7452583583708,40.8221543401748,40.3079124618608,40.5818543970374,96761.3628884999,0.0,1.0
2024-01-19,43.1,43.1,42.06,42.41,93957,41.4277101968809,41.4277101968809,40.4280624334295,40.7644823538218,97749.7110208348,0.0,1.0
2024-01-22,44.09,44.1,43.12,43.5,101000,42.3792979717049,42.3889099694304,41.4469341923319,41.8121901059007,105077.011964029,0.0,1.0
2024-01-23,42.43,43.75,41.615,43.75,343967,40.7837063492728,42.0524900490381,40.000328534645,42.0524900490381,357851.728457736,0.0,1.0
2024-01-24,41.78,42.78,41.365,42.57,249798,40.1589264971157,41.1201262696651,39.7600285915076,40.9182743174297,259881.459748422,0.0,1.0
2024-01-25,42.37,42.39,41.395,42.39,262781,40.7260343629198,40.7452583583708,39.7888645846841,40.7452583583708,273388.537434848,0.0,1.0
2024-01-26,42.43,42.735,41.8,42.72,109547,40.7837063492728,41.0768722799004,40.1781504925667,41.0624542833121,113969.024055679,0.0,1.0
2024-01-29,43.68,43.7,41.95,42.36,171342,41.9852060649596,42.0044300604106,40.3223304584491,40.7164223651943,178258.469147928,0.0,1.0
2024-01-30,43.77,44.16,42.97,43.54,168153,42.0717140444891,42.4465819557833,41.3027542264495,41.8506380968027,174940.740522648,0.0,1.0
2024-01-31,41.63,43.26,41.48,42.8,153116,40.0147465312332,41.5815021604888,39.8705665653508,41.1393502651161,159296.750137469,0.0,1.0
2024-02-01,40.57,42.01,39.71,41.97,165038,38.9958747723308,40.380002444802,38.1692429679383,40.3415544539001,171699.999015045,0.0,1.0
2024-02-02,40.42,40.575,39.72,39.72,181251,38.8516948064484,39.0006807711936,38.1788549656638,38.1788549656638,188567.460351409,0.0,1.0
2024-02-05,39.62,40.11,39.3,39.85,131020,38.0827349884089,38.5537228769581,37.775151061193,38.3038109360952,136308.812945813,0.0,1.0
2024-02-06,39.52,40.06,39.2,39.56,149533,37.9866150111539,38.5056628883306,37.6790310839381,38.0250630020559,155569.117128883,0.0,1.0
2024-02-07,39.65,40.0534,38.55,39.66,123616,38.1115709815854,38.4993189698318,37.054251231781,38.1211829793108,128605.939712331,0.0,1.0
2024-02-08,39.39,39.9,39.13,39.49,130466,37.8616590407225,38.3518709247227,37.6117470998596,37.9577790179774,135732.449929694,0.0,1.0
2024-02-09,39.91,39.96,38.77,39.11,133964,38.3614829224482,38.4095429110757,37.2657151817418,37.5925231044087,139371.651789596,0.0,1.0
2024-02-12,40.76,41.32,39.96,39.96,161515,39.1785027291152,39.7167746017429,38.4095429110757,38.4095429110757,168034.787993765,0.0,1.0
2024-02-13,38.78,39.71,38.36,39.44,174895,37.2753271794673,38.1692429679383,36.8716232749966,37.90971902935,181954.891162861,0.0,1.0
2024-02-14,39.66,39.75,38.87,39.31,136997,38.1211829793108,38.2076909588403,37.3618351589968,37.7847630589185,142527.083247883,0.0,1.0
2024-02-15,41.32,41.44,39.995,40.03,163434,39.7167746017429,39.8321185744488,38.4431849031149,38.4768268951541,170031.251221081,0.0,1.0
2024-02-16,41.02,41.65,39.97,40.92,156834,39.4284146699781,40.0339705266842,38.4191549088012,39.3322946927231,163164.832617491,0.0,1.0
2024-02-20,40.42,41.19,40.28,40.52,201272,38.8516948064484,39.5918186313115,38.7171268382915,38.9478147837034,209396.637148754,0.0,1.0
2024-02-21,40.74,40.78,40.09,40.42,194172,39.1592787336642,39.1977267245662,38.5344988815071,38.8516948064484,202010.035317619,0.0,1.0
2024-02-22,40.5,40.71,40.08,40.54,141225,38.9285907882524,39.1304427404878,38.5248868837816,38.9670387791544,146925.75262,0.0,1.0
2024-02-23,40.83,41.32,40.04,40.47,101606,39.2457867131937,39.7167746017429,38.4864388928796,38.8997547950759,105707.474035814,0.0,1.0
2024-02-26,39.66,41.1,39.64,40.63,132480,38.1211829793108,39.505310651782,38.1019589838599,39.0535467586838,137827.747970244,0.0,1.0
2024-02-27,39.85,40.33,39.5,40.0,74800,38.3038109360952,38.765186826919,37.9673910157029,38.4479909019777,77819.4108406872,0.0,1.0
2024-02-28,39.5,39.745,39.41,39.5,92213,37.9673910157029,38.2028849599775,37.8808830361735,37.9673910157029,95935.3119231589,0.0,1.0
2024-02-29,39.92,40.7,39.6,40.34,93056,38.3710949201737,39.1208307427623,38.0635109929579,38.7747988246445,96812.3408447992,0.0,1.0
2024-03-01,39.65,39.69,38.48,39.6,120934,38.1115709815854,38.1500189724873,36.9869672477025,38.0635109929579,125815.676879781,0.0,1.0
2024-03-04,39.0,40.33,38.89,39.64,78619,37.4867911294282,38.765186826919,37.3810591544478,38.1019589838599,81792.5703326736,0.0,1.0
2024-03-05,40.05,40.28,38.83,38.86,108120,38.4960508906051,38.7171268382915,37.3233871680948,37.3522231612713,112484.421124266,0.0,1.0
2024-03-06,40.31,40.84,39.36,40.11,149983,38.745962831468,39.2553987109192,37.832823047546,38.5537228769581,156037.282033673,0.0,1.0
2024-03-07,40.34,40.94,39.97,40.72,105667,38.7747988246445,39.3515186881741,38.4191549088012,39.1400547382133,109932.402209932,0.0,1.0
2024-03-08,40.09,41.065,40.07,40.98,134355,38.5344988815071,39.4716686597428,38.5152748860561,39.3899666790761,139778.435073536,0.0,1.0
2024-03-11,39.7,40.3,39.64,40.0,68720,38.1596309702128,38.7363508337425,38.1019589838599,38.4479909019777,71493.9827937436,0.0,1.0
2024-03-12,39.36,39.7,39.01,39.7,85174,37.832823047546,38.1596309702128,37.4964031271537,38.1596309702128,88612.1724457846,0.0,1.0
2024-03-13,39.1,39.82,38.725,39.19,98739,37.5829111066832,38.2749749429188,37.2224611919771,37.6694190862126,102724.743409072,0.0,1.0
2024-03-14,37.57,39.28,37.42,38.85,200911,36.3525753978199,38.0071642700656,36.2074360230615,37.5910980624249,207639.381457763,0.25,1.0
2024-03-15,38.14,38.465,37.33,37.33,290505,36.9041050219018,37.2185736672117,36.1203523982064,36.1203523982064,300233.827467821,0.0,1.0
2024-03-18,38.22,38.43,37.61,38.1,113322,36.9815126884396,37.1847078131014,36.3912792310888,36.8654011886329,117117.081620999,0.0,1.0
2024-03-19,38.37,38.78,38.2,38.25,81174,37.126652063198,37.5233663542043,36.9621607718051,37.0105405633913,83892.4655715836,0.0,1.0
2024-03-20,39.22,39.65,38.01,38.22,277494,37.9491085201622,38.365174727803,36.7783175637778,36.9815126884396,286787.097362715,0.0,1.0
2024-03-21,39.87,39.97,39.3975,39.55,272073,38.578045810782,38.6748053939542,38.120856780293,38.2684151446307,281184.551524594,0.0,1.0
2024-03-22,38.76,40.0,38.72,39.93,112213,37.5040144375698,38.7038332689059,37.4653106043009,38.6361015606853,115970.941917167,0.0,1.0
2024-03-25,39.07,39.49,38.72,38.9,85456,37.8039691454038,38.2103593947274,37.4653106043009,37.639477854011,88317.8670249742,0.0,1.0
2024-03-26,39.2,39.3,38.435,39.3,103906,37.9297566035278,38.0265161867001,37.18954579226,38.0265161867001,107385.745776738,0.0,1.0
2024-03-27,40.17,40.22,39.23,39.23,94118,38.8683245602988,38.9167043518849,37.9587844784795,37.9587844784795,97269.9518893524,0.0,1.0
2024-03-28,40.56,40.63,39.93,40.16,243264,39.2456869346706,39.3134186428912,38.6361015606853,38.8586486019815,251410.756459035,0.0,1.0
2024-04-01,39.19,40.66,39.08,40.66,152575,37.9200806452106,39.3424465178429,37.8136451037211,39.3424465178429,157684.63959623,0.0,1.0
2024-04-02,38.32,39.1538,38.26,38.78,127725,37.0782722716119,37.8850536761022,37.0202165217085,37.5233663542043,132002.428919734,0.0,1.0
2024-04-03,38.57,38.61,38.085,38.18,167205,37.3201712295425,37.3588750628114,36.850887251157,36.9428088551707,172804.58898042,0.0,1.0
2024-04-04,39.25,39.9,38.93,38.93,267912,37.9781363951139,38.6070736857336,37.6685057289627,37.6685057289627,276884.202284156,0.0,1.0
2024-04-05,39.07,39.28,38.695,39.06,84366,37.8039691454038,38.0071642700656,37.4411207085079,37.7942931870866,87191.3636190434,0.0,1.0
2024-04-08,39.2,39.75,37.74,39.07,76241,37.9297566035278,38.4619343109752,36.5170666892127,37.8039691454038,78794.2625427243,0.0,1.0
2024-04-09,39.31,39.69,39.0,39.28,70058,38.0361921450173,38.4038785610719,37.7362374371833,38.0071642700656,72404.1978098159,0.0,1.0
2024-04-10,38.0,38.31,37.33,38.15,174489,36.7686416054606,37.0685963132946,36.1203523982064,36.913780980219,180332.525502255,0.0,1.0
2024-04-11,38.2,38.35,37.62,38.35,97114,36.9621607718051,37.1073001465635,36.400955189406,37.1073001465635,100366.286021617,0.0,1.0
2024-04-12,38.3,38.43,37.83,37.83,110324,37.0589203549774,37.1847078131014,36.6041503140678,36.6041503140678,114018.680510008,0.0,1.0
2024-04-15,38.33,38.82,37.93,38.42,99662,37.0879482299291,37.5620701874732,36.70090989724,37.1750318547841,102999.616919151,0.0,1.0
2024-04-16,38.03,38.375,37.66,37.91,88025,36.7976694804123,37.1314900423566,36.4396590226749,36.6815579806056,90972.9011991357,0.0,1.0
2024-04-17,37.95,38.57,37.88,38.1,126287,36.7202618138745,37.3201712295425,36.6525301056539,36.8654011886329,130516.271215396,0.0,1.0
2024-04-18,38.18,38.47,37.82,37.94,127705,36.9428088551707,37.2234116463703,36.5944743557505,36.7105858555573,131981.759132469,0.0,1.0
2024-04-19,39.68,39.73,37.99,37.99,166380,38.3942026027547,38.4425823943408,36.7589656471434,36.7589656471434,171951.960255748,0.0,1.0
2024-04-22,39.71,40.08,39.43,39.59,126953,38.4232304777063,38.7812409354437,38.152303644824,38.3071189778996,131204.575131314,0.0,1.0
2024-04-23,39.2,40.0,39.03,39.11,285312,37.9297566035278,38.7038332689059,37.7652653121349,37.8426729786728,294866.917204519,0.0,1.0
2024-04-24,39.13,39.33,37.98,38.61,256510,37.8620248953072,38.0555440616517,36.7492896888262,37.3588750628114,265100.356564502,0.0,1.0
2024-04-25,38.89,39.125,38.345,38.8,175824,37.6298018956938,37.8571869161486,37.1024621674049,37.5427182708387,181712.233802179,0.0,1.0
2024-04-26,38.8,39.27,38.63,38.8,97248,37.5427182708387,37.9974883117484,37.3782269794459,37.5427182708387,100504.773596292,0.0,1.0
2024-04-29,38.15,38.95,38.09,38.74,88928,36.913780980219,37.6878576455971,36.8557252303157,37.4846625209354,91906.1420941408,0.0,1.0
2024-04-30,38.01,38.16,37.84,37.93,141511,36.7783175637778,36.9234569385362,36.613826272385,36.70090989724,146250.113281351,0.0,1.0
2024-05-01,38.97,39.205,38.3,38.3,123183,37.7072095622316,37.9345945826864,37.0589203549774,37.0589203549774,127308.320231902,0.0,1.0
2024-05-02,39.45,39.51,38.9663,39.17,91105,38.1716555614585,38.2297113113618,37.7036294576542,37.9007287285761,94156.0484379126,0.0,1.0
2024-05-03,39.39,40.16,39.32,39.96,85286,38.1135998115551,38.8586486019815,38.0458681033345,38.665129435637,88142.1738332234,0.0,1.0
2024-05-06,39.76,40.08,39.62,39.62,77553,38.4716102692925,38.7812409354437,38.3361468528513,38.3361468528513,80150.2005872942,0.0,1.0
2024-05-07,39.5,40.33,39.47,39.84,113108,38.2200353530446,39.0231398933744,38.1910074780929,38.5490179358303,116895.914897266,0.0,1.0
2024-05-08,39.64,39.805,39.24,39.24,129412,38.3554987694858,38.51515208172,37.9684604367967,37.9684604367967,133745.925475519,0.0,1.0
2024-05-09,40.07,40.09,39.56,39.56,93957,38.7715649771265,38.790916893761,38.2780911029479,38.2780911029479,97103.560101871,0.0,1.0
2024-05-10,39.95,40.27,39.65,40.03,70638,38.6554534773198,38.965084143471,38.365174727803,38.7328611438576,73003.6216404947,0.0,1.0
2024-05-13,39.85,40.7,39.81,40.22,71173,38.5586938941475,39.3811503511118,38.5199900608786,38.9167043518849,73556.5384498278,0.0,1.0
2024-05-14,39.81,40.4,39.605,40.25,74790,38.5199900608786,39.090871601595,38.3216329153755,38.9457322268366,77294.6694766642,0.0,1.0
2024-05-15,40.13,40.29,39.84,40.19,70519,38.8296207270299,38.9844360601055,38.5490179358303,38.8876764769332,72880.6364062692,0.0,1.0
2024-05-16,40.61,40.74,39.9,39.96,124109,39.2940667262567,39.4198541843807,38.6070736857336,38.665129435637,128265.331382261,0.0,1.0
2024-05-17,40.9,41.129,40.01,40.78,71277,39.5746695174563,39.7962489629208,38.7135092272231,39.4585580176496,73664.0213436046,0.0,1.0
2024-05-20,40.07,40.92,40.04,40.75,85610,38.7715649771265,39.5940214340907,38.7425371021748,39.4295301426979,88477.0243869129,0.0,1.0
2024-05-21,39.97,40.31,39.81,39.93,102494,38.6748053939542,39.0037879767399,38.5199900608786,38.6361015606853,105926.458795845,0.0,1.0
2024-05-22,39.3,39.92,39.17,39.78,93858,38.0265161867001,38.6264256023681,37.9007287285761,38.4909621859269,97001.2446549102,0.0,1.0
2024-05-23,38.38,39.43,38.26,39.43,98489,37.1363280215152,38.152303644824,37.0202165217085,38.152303644824,101787.333896071,0.0,1.0
2024-05-24,38.71,38.73,38.15,38.6,109218,37.4556346459837,37.4749865626181,36.913780980219,37.3491991044942,112875.641274265,0.0,1.0
2024-05-28,38.22,38.89,38.145,38.84,88123,36.9815126884396,37.6298018956938,36.9089430010604,37.5814221041076,91074.1831567332,0.0,1.0
2024-05-29,37.56,37.705,37.28,37.65,108839,36.3428994395027,36.4832008351024,36.0719726066203,36.4299830643577,112483.948805598,0.0,1.0
2024-05-30,38.07,38.44,37.725,37.91,77361,36.8363733136812,37.1943837714186,36.5025527517369,36.6815579806056,79951.7706295523,0.0,1.0
2024-05-31,38.69,38.73,38.19,38.21,106186,37.4362827293492,37.4749865626181,36.9524848134879,36.9718367301224,109742.101524924,0.0,1.0
2024-06-03,38.12,39.045,38.015,39.04,62478,36.8847531052673,37.7797792496108,36.7831555429365,37.7749412704522,64570.3484364625,0.0,1.0
2024-06-04,37.54,37.87,37.5,37.84,71741,36.3235475228682,36.6428541473367,36.2848436895993,36.613826272385,74143.5604081476,0.0,1.0
2024-06-05,38.34,38.36,37.436,37.84,83856,37.0976241882463,37.1169761048808,36.222917556369,36.613826272385,86664.2840437913,0.0,1.0
2024-06-06,38.18,38.59,37.925,38.13,114345,36.9428088551707,37.339523146177,36.6960719180814,36.8944290635846,118174.341239593,0.0,1.0
2024-06-07,38.12,38.47,37.76,37.76,202731,36.8847531052673,37.2234116463703,36.5364186058472,36.5364186058472,209520.332098858,0.0,1.0
2024-06-10,38.04,38.115,37.33,37.82,132726,36.8073454387295,36.8799151261087,36.1203523982064,36.5944743557505,137170.909225294,0.0,1.0
2024-06-11,37.84,38.04,37.41,37.66,115071,36.613826272385,36.8073454387295,36.1977600647443,36.4396590226749,118924.654517305,0.0,1.0
2024-06-12,38.74,39.5535,38.44,38.46,129996,37.4846625209354,38.2718017300417,37.1943837714186,37.213735688053,134349.483263651,0.0,1.0
2024-06-13,38.26,38.74,37.98,38.67,82613,37.0202165217085,37.4846625209354,36.7492896888262,37.4169308127148,85379.6567652849,0.0,1.0
2024-06-14,37.65,37.88,37.34,37.45,138616,36.6815579806056,36.9056418673397,36.3795318723987,36.4867024269237,142275.647145613,0.26,1.0
2024-06-17,38.18,38.217,37.305,37.44,110485,37.1979251978624,37.2339734752936,36.3454321505044,36.4769596492396,113401.95125298,0.0,1.0
2024-06-18,38.4,38.68,37.91,37.91,129491,37.4122663069125,37.685064082067,36.934870200392,36.934870200392,132909.734983931,0.0,1.0
2024-06-20,38.18,38.51,38.09,38.09,93281,37.1979251978624,37.5194368614375,37.1102401987056,37.1102401987056,95743.7427237114,0.0,1.0
2024-06-21,38.43,38.55,37.96,38.44,252172,37.4414946399647,37.5584079721738,36.9835840888124,37.4512374176488,258829.676891583,0.0,1.0
2024-06-24,38.73,39.29,38.55,38.57,89650,37.7337779704875,38.2793735207966,37.5584079721738,37.577893527542,92016.8794843614,0.0,1.0
2024-06-25,38.4,38.695,38.25,38.55,111100,37.4122663069125,37.6996782485932,37.2661246416511,37.5584079721738,114033.188072644,0.0,1.0
2024-06-26,38.6,38.7999,37.9,38.06,123575,37.6071218605943,37.8018799864993,36.9251274227079,37.0810118656533,126837.544699163,0.0,1.0
2024-06-27,39.01,39.1094,38.55,38.77,131908,38.0065757456421,38.1034189558219,37.5584079721738,37.7727490812239,135390.547005278,0.0,1.0
2024-06-28,40.91,40.97,39.43,39.43,702364,39.8577035056195,39.916160171724,38.4157724083739,38.4157724083739,720907.345701662,0.0,1.0
2024-07-01,40.12,41.19,40.06,40.85,125911,39.0880240685762,40.1305012807741,39.0295674024717,39.799246839515,129235.218212554,0.0,1.0
2024-07-02,40.39,40.5,40.03,40.03,91543,39.3510790660467,39.4582496205717,39.0003390694194,39.0003390694194,93959.8572073274,0.0,1.0
2024-07-03,39.43,40.29,39.43,40.29,56052,38.4157724083739,39.2536512892058,38.4157724083739,39.2536512892058,57531.8475053813,0.0,1.0
2024-07-05,38.94,39.55,38.88,39.35,59665,37.9383763018534,38.532685740583,37.8799196357489,38.3378301869012,61240.235520741,0.0,1.0
2024-07-08,39.15,39.94,39.09,39.32,75929,38.1429746332193,38.9126540702626,38.0845179671148,38.3086018538489,77933.6267971901,0.0,1.0
2024-07-09,39.51,39.7511,38.91,38.95,83215,38.4937146298466,38.7286129998101,37.9091479688011,37.9481190795375,85411.9869078767,0.0,1.0
2024-07-10,40.25,40.35,39.47,39.57,91847,39.2146801784694,39.3121079553104,38.4547435191103,38.5521712959512,94271.8832124948,0.0,1.0
2024-07-11,42.58,42.79,40.8,41.03,231774,41.4847473788628,41.6893457102287,39.7505329510945,39.9746168378286,237893.142505392,0.0,1.0
2024-07-12,43.04,43.37,42.43,43.0,205700,41.932915152331,42.2544268159061,41.3386057136014,41.8939440415947,211130.754154302,0.0,1.0
2024-07-15,44.29,44.68,43.33,43.54,188837,43.1507623628425,43.5307306925221,42.2154557051697,42.4200540365356,193822.548479513,0.0,1.0
2024-07-16,47.24,47.5,44.02,44.72,227740,46.0248817796496,46.278193999436,42.887707365372,43.5697018032585,233752.639528929,0.0,1.0
2024-07-17,47.99,48.2,46.21,46.49,288481,46.7555901059565,46.9601884373224,45.0213756781881,45.2941734533427,296097.282883749,0.0,1.0
2024-07-18,47.0,48.31,46.085,47.55,186087,45.7910551152314,47.0673589918474,44.899590957137,46.3269078878564,190999.944814349,0.0,1.0
2024-07-19,47.5,48.01,46.875,46.99,147455,46.278193999436,46.7750756613247,45.6692703941803,45.7813123375473,151348.008526118,0.0,1.0
2024-07-22,47.71,48.0,46.5,47.11,181568,46.4827923308019,46.7653328836406,45.3039162310268,45.8982256697564,186361.637191484,0.0,1.0
2024-07-23,53.61,53.715,48.3,49.41,489267,52.2310311644161,52.333330330099,47.0576162141633,48.1390645370975,502184.300888734,0.0,1.0
2024-07-24,52.98,54.88,52.85,53.61,365549,51.6172361703183,53.4683639302957,51.4905800604251,52.2310311644161,375199.980798983,0.0,1.0
2024-07-25,53.1,54.49,52.45,52.59,455372,51.7341495025274,53.0883956006161,51.1008689530614,51.2372678406387,467394.427713917,0.0,1.0
2024-07-26,54.0,54.28,51.33,53.2,237044,52.6109994940956,52.8837972692502,50.0096778524431,51.8315772793683,243302.27752918,0.0,1.0
2024-07-29,52.78,54.0,52.63,53.94,159815,51.4223806166365,52.6109994940956,51.2762389513751,52.5525428279911,164034.328999367,0.0,1.0
2024-07-30,53.25,53.7,52.76,52.95,175798,51.8802911677888,52.3187161635729,51.4028950612683,51.588007837266,180439.301501302,0.0,1.0
2024-07-31,52.87,54.36,52.55,53.23,204204,51.5100656157933,52.9617394907229,51.1982967299023,51.8608056124206,209595.257760452,0.0,1.0
2024-08-01,51.25,53.07,50.85,52.79,288145,49.9317356309704,51.7049211694751,49.5420245236067,51.4321233943205,295752.412035932,0.0,1.0
2024-08-02,50.25,50.33,47.39,49.11,212011,48.9574578625612,49.035400084034,46.171023444911,47.8467812065748,217608.372965521,0.0,1.0
2024-08-05,48.05,48.96,46.89,47.7,221863,46.814046772061,47.7006395413134,45.6838845607064,46.4730495531178,227720.478896139,0.0,1.0
2024-08-06,48.13,48.78,45.39,47.96,221241,46.8919889935338,47.5252695429997,44.2224679080926,46.7263617729042,227082.057267146,0.0,1.0
2024-08-07,48.1,49.51,47.94,49.08,120822,46.8627606604815,48.2364923139384,46.706876217536,47.8175528735225,124011.86183,0.0,1.0
2024-08-08,48.52,49.0,48.01,48.74,84423,47.2719573232133,47.7396106520498,46.7750756613247,47.4862984322634,86651.8797178835,0.0,1.0
2024-08-09,48.34,48.55,47.78,48.55,100459,47.0965873248997,47.3011856562656,46.5509917745906,47.3011856562656,103111.251490457,0.0,1.0
2024-08-12,47.77,49.77,47.36,48.73,99904,46.5412489969065,48.4898045337248,46.1417951118587,47.4765556545793,102541.59875076,0.0,1.0
2024-08-13,48.49,48.515,47.58,48.25,86662,47.2427289901611,47.2670859343713,46.3561362209087,47.0089023257429,88949.9923019936,0.0,1.0
2024-08-14,47.78,48.65,47.7,48.65,109988,46.5509917745906,47.3986134331065,46.4730495531178,47.3986134331065,112891.829790585,0.0,1.0
2024-08-15,49.51,49.91,48.765,49.02,120368,48.2364923139384,48.6262034213021,47.5106553764736,47.7590962074179,123545.875624915,0.0,1.0
2024-08-16,49.84,50.355,49.42,49.42,70434,48.5580039775135,49.0597570282442,48.1488073147816,48.1488073147816,72293.5514735249,0.0,1.0
2024-08-19,50.43,50.53,49.565,49.8,59853,49.1328278608749,49.2302556377158,48.2900775912009,48.5190328667771,61433.1989713049,0.0,1.0
2024-08-20,49.75,50.42,49.535,50.42,98327,48.4703189783566,49.1230850831908,48.2608492581487,49.1230850831908,100922.963848955,0.0,1.0
2024-08-21,49.94,50.2,49.505,50.2,60236,48.6554317543544,48.9087439741408,48.2316209250964,48.9087439741408,61826.3106817623,0.0,1.0
2024-08-22,50.28,50.48,49.64,49.82,109784,48.9866861956135,49.1815417492953,48.3631484238316,48.5385184221453,112682.443918696,0.0,1.0
2024-08-23,52.81,53.66,50.73,50.75,148854,51.4516089496887,52.2797450528365,49.4251111913976,49.4445967467658,152783.943990688,0.0,1.0
2024-08-26,52.52,53.62,52.39,53.34,122260,51.1690683968501,52.2407739421002,51.0424122869569,51.9679761669456,125487.826946548,0.0,1.0
2024-08-27,52.38,52.55,51.51,52.2,100479,51.0326695092728,51.1982967299023,50.1850478507568,50.8572995109591,103131.779517113,0.0,1.0
2024-08-28,52.79,52.86,51.7,51.95,236137,51.4321233943205,51.5003228381092,50.3701606267545,50.6137300688568,242371.331520342,0.0,1.0
2024-08-29,52.79,53.31,52.23,53.27,86317,51.4321233943205,51.9387478338933,50.8865278440114,51.8997767231569,88595.8838421822,0.0,1.0
2024-08-30,52.91,53.17,52.4694,52.77,102504,51.5490367265296,51.802348946316,51.1197699417686,51.4126378389524,105210.242216007,0.0,1.0
2024-09-03,52.0,53.16,51.865,52.57,155421,50.6624439572773,51.7926061686319,50.5309164585421,51.2177822852705,159524.3215431,0.0,1.0
2024-09-04,51.12,52.37,50.93,51.93,139096,49.8050795210772,51.0229267315887,49.6199667450795,50.5942445134886,142768.319785351,0.0,1.0
2024-09-05,50.83,51.68,50.63,51.39,95879,49.5225389682385,50.3506750713863,49.3276834145567,50.0681345185477,98410.3333862923,0.0,1.0
2024-09-06,50.4,51.75,49.9,51.04,133761,49.1035995278226,50.418874515175,48.616460643618,49.7271372996045,137292.468674932,0.0,1.0
2024-09-09,50.42,51.0,50.265,50.55,118064,49.1230850831908,49.6881661888681,48.9720720290874,49.249741193084,121181.046954173,0.0,1.0
2024-09-10,50.83,51.04,49.98,50.56,127375,49.5225389682385,49.7271372996045,48.6944028650907,49.2594839707681,130737.869763754,0.0,1.0
2024-09-11,50.09,50.48,48.74,50.48,270572,48.8015734196158,49.1815417492953,47.4862984322634,49.1815417492953,277715.461414865,0.0,1.0
2024-09-12,50.19,50.46,49.89,50.43,82404,48.8990011964567,49.1620561939272,48.6067178659339,49.1328278608749,84579.5754269862,0.0,1.0
2024-09-13,51.44,51.51,50.87,50.87,106512,50.1168484069681,50.1850478507568,49.5615100789749,49.5615100789749,109324.058757817,0.0,1.0
2024-09-16,51.28,52.055,50.6001,51.3,166898,50.2240189614932,50.9830598096827,49.5581197709331,50.2436071124142,170407.100366895,0.27,1.0
2024-09-17,52.11,53.01,51.4,51.94,219007,51.0369272247155,51.9183940161613,50.3415478670193,50.8704279418868,223611.713921392,0.0,1.0
2024-09-18,51.83,53.37,51.32,52.11,303319,50.7626931118212,52.2709807327397,50.2631952633352,51.0369272247155,309696.409041368,0.0,1.0
2024-09-19,53.38,53.52,51.89,53.0,102866,52.2807748082002,52.4178918646473,50.8214575645843,51.9085999407008,105028.800742615,0.0,1.0
2024-09-20,52.26,53.4052,52.22,53.0,456538,51.1838383566231,52.3054558783607,51.1446620547811,51.9085999407008,466136.902702857,0.0,1.0
2024-09-23,51.67,52.385,51.38,52.36,113829,50.605987904453,51.3062642998795,50.3219597160983,51.2817791112282,116222.302410234,0.0,1.0
2024-09-24,50.86,51.84,50.79,51.7,103004,49.8126677921518,50.7724871872817,49.7441092639282,50.6353701308346,105169.702250426,0.0,1.0
2024-09-25,50.63,51.2,50.625,50.95,137428,49.58740405656,50.1456663578091,49.5825070188298,49.9008144712963,140317.481271325,0.0,1.0
2024-09-26,50.83,51.391,50.58,51.24,118530,49.7832855657702,50.3327331991048,49.5384336792575,50.1848426596511,121022.142904577,0.0,1.0
2024-09-27,50.44,51.31,50.28,51.23,121051,49.4013166228104,50.2534011878747,49.2446114154422,50.1750485841906,123596.147985674,0.0,1.0
2024-09-30,51.26,51.62,50.4,50.45,108887,50.2044308105721,50.5570175271505,49.3621403209683,49.4111106982709,111176.394789932,0.0,1.0
2024-10-01,49.62,51.1,49.36,51.1,128539,48.5982024350486,50.047725603204,48.3435564730753,50.047725603204,131241.586322546,0.0,1.0
2024-10-02,49.0,49.845,48.93,49.41,119473,47.990969756497,48.81856913291,47.9224112282734,48.3925268503779,121984.969874618,0.0,1.0
2024-10-03,49.19,49.22,48.525,48.67,120524,48.1770571902467,48.2064394166282,47.5257511721228,47.6677652663002,123058.067589903,0.0,1.0
2024-10-04,49.94,50.19,49.45,49.99,130762,48.9116128497849,49.1564647362976,48.4317031522199,48.9605832270874,133511.325828805,0.0,1.0
2024-10-07,49.4,50.07,49.06,49.65,118069,48.3827327749174,49.0389358307715,48.04973420926,48.6275846614301,120551.450186455,0.0,1.0
2024-10-08,49.11,49.68,48.99,49.64,97774,48.0987045865626,48.6569668878116,47.9811756810365,48.6177905859696,99829.7393094751,0.0,1.0
2024-10-09,49.47,49.935,48.79,48.89,97621,48.4512913031409,48.9067158120546,47.7852941718263,47.8832349264314,99673.5224203805,0.0,1.0
2024-10-10,49.39,49.43,48.75,49.0,76070,48.3729386994569,48.4121150012989,47.7461178699842,47.990969756497,77669.4036172374,0.0,1.0
2024-10-11,50.67,51.08,49.5,49.64,103963,49.6265803584021,50.028137452283,48.4806735295225,48.6177905859696,106148.86562717,0.0,1.0
2024-10-14,51.18,51.43,50.26,50.65,74772,50.1260782068881,50.3709300934008,49.2250232645212,49.6069922074811,76344.1126234794,0.0,1.0
2024-10-15,52.19,52.84,51.025,51.42,196591,51.1152798283995,51.7518947333327,49.9742700372502,50.3611360179403,200724.408130884,0.0,1.0
2024-10-16,53.4,53.65,52.65,52.79,163833,52.3003629591212,52.5452148456339,51.565807299583,51.7029243560301,167277.657457905,0.0,1.0
2024-10-17,53.85,53.96,53.005,53.39,103049,52.7410963548441,52.8488311849097,51.9134969784311,52.2905688836607,105215.648394278,0.0,1.0
2024-10-18,53.08,54.0,52.88,53.93,133069,51.9869525443849,52.8880074867518,51.7910710351747,52.8194489585282,135866.831470253,0.0,1.0
2024-10-21,51.54,53.06,51.3,53.06,210681,50.4786649234664,51.9673643934639,50.2436071124142,51.9673643934639,215110.656283465,0.0,1.0
2024-10-22,52.98,53.465,52.12,53.25,203949,51.8890117897798,52.3640244496145,51.046721300176,52.1534518272136,208237.113163296,0.0,1.0
2024-10-23,53.0,54.07,52.4,53.18,162342,51.9085999407008,52.9565660149753,51.3209554130702,52.08489329899,165755.308558296,0.0,1.0
2024-10-24,53.1,53.36,52.11,52.98,131367,52.0065406953059,52.2611866572792,51.0369272247155,51.8890117897798,134129.046207252,0.0,1.0
2024-10-25,51.67,52.98,51.31,52.98,96951,50.605987904453,51.8890117897798,50.2534011878747,51.8890117897798,98989.4353897041,0.0,1.0
2024-10-28,53.32,53.55,52.07,52.1,95945,52.2220103554371,52.4472740910288,50.9977509228734,51.027133149255,97962.2838182707,0.0,1.0
2024-10-29,52.93,53.21,52.6316,52.91,100044,51.8400414124772,52.1142755253715,51.5477862007356,51.8204532615562,102147.467010423,0.0,1.0
2024-10-30,53.79,54.815,52.75,52.75,136199,52.6823319020811,53.6862246367833,51.6637480541881,51.6637480541881,139062.641031473,0.0,1.0
2024-10-31,52.72,54.01,52.555,53.65,228761,51.6343658278065,52.8978015622123,51.4727635827081,52.5452148456339,233570.795857537,0.0,1.0
2024-11-01,52.69,53.23,52.45,53.05,141151,51.604983601425,52.1338636762925,51.3699257903728,51.9575703180034,144118.758905964,0.0,1.0
2024-11-04,52.43,52.75,51.52,52.2,94501,51.3503376394518,51.6637480541881,50.4590767725454,51.12507390386,96487.9231133502,0.0,1.0
2024-11-05,53.41,53.465,51.87,52.47,156643,52.3101570345817,52.3640244496145,50.8018694136632,51.3895139412938,159936.484695871,0.0,1.0
2024-11-06,61.17,61.68,54.33,55.0,859339,59.9103595919371,60.4098574404231,53.2112119769486,53.8674150328027,877406.962469216,0.0,1.0
2024-11-07,57.88,60.68,57.625,60.55,290553,56.6881087654295,59.4304498943722,56.4383598411865,59.3031269133855,296661.998543436,0.0,1.0
2024-11-08,58.28,58.49,57.5241,58.25,180016,57.0798717838499,57.2855473685206,56.33953761979,57.0504895574683,183800.911812286,0.0,1.0
2024-11-11,60.19,60.8841,58.935,59.5,167955,58.9505401968072,59.6303469745212,57.7213837265133,58.274748990032,171486.324234693,0.0,1.0
2024-11-12,59.84,61.01,59.4501,60.04,186415,58.6077475556894,59.753654384569,58.2258765534841,58.8036290648996,190334.453467955,0.0,1.0
2024-11-13,59.55,61.085,59.27,60.49,173628,58.3237193673346,59.8271099505228,58.0494852544403,59.2443624606225,177278.601436226,0.0,1.0
2024-11-14,59.08,60.05,58.7,59.66,134608,57.8633978206906,58.8134231403601,57.4912229531913,58.4314541974002,137438.189589971,0.0,1.0
2024-11-15,58.83,59.6,58.1,59.4,127178,57.6185459341779,58.3726897446371,56.9035784255607,58.1768082354269,129851.970727396,0.0,1.0
2024-11-18,58.58,58.91,58.255,58.91,136683,57.3736940476652,57.696898537862,57.0553865951986,57.696898537862,139556.81733423,0.0,1.0
2024-11-19,58.82,58.88,57.66,57.66,104465,57.6087518587174,57.6675163114804,56.4726391052983,56.4726391052983,106661.420387468,0.0,1.0
2024-11-20,58.77,58.78,57.54,58.52,114616,57.5597814814148,57.5695755568753,56.3551101997722,57.3149295949021,117025.849414924,0.0,1.0
2024-11-21,59.77,60.72,59.27,59.29,234418,58.5391890274658,59.4696261962142,58.0494852544403,58.0690734053613,239346.736652367,0.0,1.0
2024-11-22,60.74,60.81,59.405,59.9,264968,59.4892143471352,59.5577728753588,58.1817052731572,58.6665120084524,270539.063200371,0.0,1.0
2024-11-25,61.38,63.13,60.95,61.46,295504,60.1160351766078,61.829998382197,59.6948899318059,60.1943877802919,301717.095392509,0.0,1.0
2024-11-26,61.05,61.445,60.46,60.88,257252,59.792830686411,60.1796966671012,59.214980234241,59.6263314035824,262660.831067985,0.0,1.0
2024-11-27,60.84,61.84,60.58,61.66,144031,59.5871551017403,60.5665626477913,59.3325091397671,60.3902692895021,147059.312112453,0.0,1.0
2024-11-29,60.59,61.69,60.09,61.49,142335,59.3423032152276,60.4196515158836,58.8525994422021,60.2237700066735,145327.653001965,0.0,1.0
2024-12-02,59.88,60.5,59.59,60.5,190679,58.6469238575314,59.254156536083,58.3628956691766,59.254156536083,194688.105854229,0.0,1.0
2024-12-03,59.02,60.06,58.71,59.94,156910,57.8046333679276,58.8232172158206,57.5010170286518,58.7056883102945,160209.098482723,0.0,1.0
2024-12-04,59.93,60.05,58.88,58.88,112902,58.695894234834,58.8134231403601,57.6675163114804,57.6675163114804,115275.811846895,0.0,1.0
2024-12-05,59.99,60.99,59.9,60.17,100013,58.754658687597,59.734066233648,58.6665120084524,58.9309520458862,102115.815222437,0.0,1.0
2024-12-06,60.19,60.96,59.37,60.5,92430,58.9505401968072,59.7046840072664,58.1474260090454,59.254156536083,94373.3794707672,0.0,1.0
2024-12-09,59.37,60.5,59.32,60.11,96708,58.1474260090454,59.254156536083,58.0984556317429,58.8721875931231,98741.3262129066,0.0,1.0
2024-12-10,59.69,60.47,58.745,59.27,110038,58.4608364237817,59.2247743097015,57.5352962927636,58.0494852544403,112351.595047109,0.0,1.0
2024-12-11,60.36,60.92,59.81,60.43,142528,59.1170394796359,59.6655077054244,58.5783653293078,59.1855980078594,145524.710907817,0.0,1.0
2024-12-12,59.54,60.915,59.37,60.29,133710,58.3139252918741,59.6606106676942,58.1474260090454,59.0484809514123,136521.308763781,0.0,1.0
2024-12-13,59.21,59.52,58.9,59.37,194800,57.9907208016773,58.2943371409531,57.6871044624015,58.1474260090454,198895.751605598,0.0,1.0
2024-12-16,59.69,59.8782,58.6,58.94,110772,58.735070536676,58.9202596851934,57.6625085181641,57.9970691477916,112572.958874226,0.28,1.0
2024-12-17,58.37,59.965,58.14,59.58,132551,57.4361880922395,59.0056710459336,57.209867666315,58.626830332973,134706.047302004,0.0,1.0
2024-12-18,55.59,59.115,55.01,58.9,216750,54.7006629441082,58.1692694718647,54.1299418700376,57.9577090737178,220273.975697726,0.0,1.0
2024-12-19,55.82,57.49,55.29,56.4,215118,54.9269833700327,56.5702664626152,54.4054623885545,55.4977044441033,218615.442233649,0.0,1.0
2024-12-20,56.59,57.3,55.22,55.22,531989,55.684664795954,56.3833061107645,54.3365822589253,54.3365822589253,540638.210184349,0.0,1.0
2024-12-23,56.5,56.81,55.99,56.31,99544,55.5961046292879,55.9011452033601,55.0942636848465,55.4091442774372,101162.411242696,0.0,1.0
2024-12-24,56.8,56.84,56.19,56.45,75061,55.8913051848416,55.9306652589155,55.2910640552157,55.5469045366956,76281.3605067914,0.0,1.0
2024-12-26,57.2,57.24,56.21,56.31,70409,56.2849059255799,56.3242659996538,55.3107440922526,55.4091442774372,71553.7271275719,0.0,1.0
2024-12-27,56.31,57.19,55.67,56.73,81872,55.4091442774372,56.2750659070615,54.7793830922559,55.8224250552124,83203.0954478627,0.0,1.0
2024-12-30,56.38,56.68,55.75,56.05,95498,55.4780244070664,55.7732249626201,54.8581032404035,55.1533037959573,97050.6303630055,0.0,1.0
2024-12-31,56.4,57.27,56.17,56.78,109809,55.4977044441033,56.3537860552092,55.2713840181788,55.8716251478047,111594.302179431,0.0,1.0
2025-01-02,55.46,57.06,55.27,56.72,148420,54.5727427033682,56.1471456663215,54.3857823515175,55.812585036694,150833.049472003,0.0,1.0
2025-01-03,55.89,56.03,54.74,55.63,165063,54.9958634996619,55.1336237589204,53.8642613700393,54.740023018182,167746.635527538,0.0,1.0
2025-01-06,55.63,56.54,55.26,55.87,158214,54.740023018182,55.6354647033617,54.3759423329991,54.976183462625,160786.282772965,0.0,1.0
2025-01-07,55.12,55.98,54.59,55.7,146738,54.2381820737407,55.0844236663281,53.7166610922624,54.8089031478112,149123.703095423,0.0,1.0
2025-01-08,55.65,55.885,53.89,54.62,165041,54.7597030552189,54.9909434904027,53.0278597959703,53.7461811478178,167724.277846037,0.0,1.0
2025-01-10,54.08,54.88,53.35,54.68,176512,53.214820147821,54.0020216292977,52.4964987959736,53.8052212589285,179381.776232328,0.0,1.0
2025-01-13,54.6,54.61,53.49,53.49,153989,53.7265011107809,53.7363411292993,52.634259055232,52.634259055232,156492.591666515,0.0,1.0
2025-01-14,56.57,56.59,54.95,55.12,111410,55.6649847589171,55.684664795954,54.0709017589269,54.2381820737407,113221.331637756,0.0,1.0
2025-01-15,57.77,58.62,57.06,58.34,112538,56.8457869811321,57.682188555201,56.1471456663215,57.4066680366842,114367.670943809,0.0,1.0
2025-01-16,56.79,57.55,55.8,57.44,123468,55.8814651663232,56.629306573726,54.9073033329958,56.5210663700229,125475.373616825,0.0,1.0
2025-01-17,57.76,57.825,56.715,57.16,149087,56.8359469626136,56.8999070829836,55.8076650274347,56.2455458515061,151510.893724784,0.0,1.0
2025-01-21,57.58,58.545,56.265,57.9,148114,56.6588266292814,57.6083884163126,55.3648641941041,56.973707221872,150522.074447488,0.0,1.0
2025-01-22,56.53,57.28,56.29,57.28,164606,55.6256246848433,56.3636260737276,55.3894642404003,56.3636260737276,167282.205507266,0.0,1.0
2025-01-23,56.31,56.9494,55.935,56.31,145611,55.4091442774372,56.0383150615074,55.040143582995,55.4091442774372,147978.38004762,0.0,1.0
2025-01-24,56.43,56.86,56.02,56.45,99494,55.5272244996587,55.9503452959524,55.1237837404019,55.5469045366956,101111.598330194,0.0,1.0
2025-01-27,57.56,58.02,56.4125,57.34,154696,56.6391465922444,57.0917874440935,55.5100044672514,56.4226661848384,157211.086249299,0.0,1.0
2025-01-28,60.04,60.5,56.79,59.66,240643,59.079471184822,59.5321120366711,55.8814651663232,58.7055504811206,244555.434066104,0.0,1.0
2025-01-29,59.94,61.4,59.39,60.31,176716,58.9810709996374,60.4177137033323,58.4398699811223,59.3451516848204,179589.092915338,0.0,1.0
2025-01-30,60.12,60.71,59.49,60.39,161465,59.1581913329697,59.7387524255587,58.5382701663068,59.4238718329681,164090.138343868,0.0,1.0
2025-01-31,59.84,60.705,59.23,59.64,141457,58.8826708144529,59.7338324162995,58.2824296848269,58.6858704440837,143756.843276924,0.0,1.0
2025-02-03,58.87,59.552,57.8,58.47,147735,57.9281890181624,58.5992782811213,56.8753070366874,57.5345882774241,150136.91257072,0.0,1.0
2025-02-04,60.64,60.65,58.07,58.54,194831,59.6698722959295,59.679712314448,57.1409875366858,57.6034684070533,197998.611114942,0.0,1.0
2025-02-05,61.38,61.38,59.43,59.63,167541,60.3980336662954,60.3980336662954,58.4792300551961,58.6760304255653,170264.923471155,0.0,1.0
2025-02-06,61.95,62.15,61.01,61.68,131858,60.9589147218475,61.1557150922167,60.0339529811125,60.6932342218491,134001.780334721,0.0,1.0
2025-02-07,60.42,62.29,59.99,61.95,197803,59.4533918885234,61.2934753514751,59.0302710922297,60.9589147218475,201018.930634082,0.0,1.0
2025-02-10,59.95,62.595,59.82,61.92,150921,58.9909110181559,61.5935959162881,58.862990777416,60.9293946662921,153374.71135537,0.0,1.0
2025-02-11,61.79,61.94,59.65,59.7,216393,60.8014744255522,60.9490747033291,58.6957104626022,58.7449105551945,219911.171502459,0.0,1.0
2025-02-12,61.19,61.58,60.53,60.72,201868,60.2110733144447,60.5948340366646,59.5616320922265,59.7485924440772,205150.020420524,0.0,1.0
2025-02-13,61.51,61.56,59.26,59.26,120073,60.5259539070354,60.5751539996277,58.3119497403823,58.3119497403823,122025.176857915,0.0,1.0
2025-02-14,60.87,62.11,60.68,61.29,132510,59.896192721854,61.1163550181428,59.7092323700033,60.3094734996293,134664.380713752,0.0,1.0
2025-02-18,61.28,61.74,60.64,60.87,175032,60.2996334811108,60.7522743329599,59.6698722959295,59.896192721854,177877.714022258,0.0,1.0
2025-02-19,60.84,60.955,59.91,60.79,192165,59.8666726662987,59.9798328792609,58.9515509440821,59.8174725737064,195289.266620316,0.0,1.0
2025-02-20,60.61,61.29,59.37,59.84,259388,59.6403522403741,60.3094734996293,58.4201899440853,58.8826708144529,263605.194963238,0.0,1.0
2025-02-21,59.25,61.21,59.07,61.21,174822,58.3021097218638,60.2307533514816,58.1249893885316,60.2307533514816,177664.299789748,0.0,1.0
2025-02-24,58.12,59.62,58.085,59.62,201292,57.1901876292781,58.6661904070468,57.1557475644635,58.6661904070468,204564.655668497,0.0,1.0
2025-02-25,58.51,58.82,56.05,57.65,146582,57.5739483514979,57.8789889255701,55.1533037959573,56.7277067589106,148965.166808416,0.0,1.0
2025-02-26,57.97,58.945,57.35,58.63,184111,57.0425873515012,58.0019891570509,56.4325062033568,57.6920285737194,187104.322674436,0.0,1.0
2025-02-27,58.56,59.04,56.32,57.77,281884,57.6231484440902,58.0954693329762,55.4189842959556,56.8457869811321,286466.940556299,0.0,1.0
2025-02-28,59.08,59.505,58.08,58.86,190481,58.1348294070501,58.5530301940845,57.1508275552043,57.918348999644,193577.887727237,0.0,1.0
2025-03-03,59.17,60.04,58.61,59.05,145011,58.2233895737162,59.079471184822,57.6723485366825,58.1053093514947,147368.625097592,0.0,1.0
2025-03-04,57.17,58.63,56.81,58.63,153775,56.2553858700246,57.6920285737194,55.9011452033601,57.6920285737194,156275.112401005,0.0,1.0
2025-03-05,56.76,57.54,56.155,57.17,192574,55.8519451107678,56.6194665552075,55.2566239904011,56.2553858700246,195704.916244586,0.0,1.0
2025-03-06,56.75,56.82,55.71,56.36,146631,55.8421050922493,55.9109852218785,54.8187431663297,55.4583443700295,149014.963462668,0.0,1.0
2025-03-07,56.58,56.875,55.5,56.82,139500,55.6748247774355,55.9651053237301,54.6121027774421,55.9109852218785,141768.025881582,0.0,1.0
2025-03-10,54.53,56.03,54.36,55.64,174256,53.6576209811517,55.1336237589204,53.4903406663379,54.7498630367005,177089.097620221,0.0,1.0
2025-03-11,54.3,55.165,54.01,54.62,232814,53.4313005552271,54.2824621570737,53.1459400181918,53.7461811478178,236599.148226484,0.0,1.0
2025-03-12,54.77,55.355,53.995,54.69,240568,53.8937814255946,54.4694225089244,53.1311799904141,53.815061277447,244479.21469735,0.0,1.0
2025-03-13,54.61,55.645,54.47,54.84,166437,53.7363411292993,54.7547830459597,53.5985808700409,53.9626615552239,169142.974363102,0.0,1.0
2025-03-14,55.83,55.935,54.87,55.03,149568,55.2221839255865,55.326040800245,54.2726353572798,54.4308934519976,151214.255692103,0.29,1.0
2025-03-17,56.65,57.97,56.02,56.02,541509,56.0332566610151,57.3388859424368,55.4101154130639,55.4101154130639,547469.247336163,0.0,1.0
2025-03-18,56.45,56.89,56.1,56.54,238142,55.8354340426179,56.2706438030918,55.4892444604227,55.9244542208966,240763.166446224,0.0,1.0
2025-03-19,56.91,57.49,56.07,56.32,297835,56.2904260649315,56.8641116582835,55.4595710676632,55.7068493406597,301113.191618913,0.0,1.0
2025-03-20,55.63,57.21,55.6,56.27,337282,55.0243613071893,56.5871599925274,54.9946879144297,55.6573936860604,340994.374387195,0.0,1.0
2025-03-21,55.03,55.73,54.58,55.12,2940055,54.4308934519976,55.1232726163879,53.9857925606038,54.5199136302763,2972415.41318228,0.0,1.0
2025-03-24,56.45,56.97,55.785,56.07,190968,55.8354340426179,56.3497728504507,55.1776738364471,55.4595710676632,193069.934618432,0.0,1.0
2025-03-25,55.79,57.04,55.605,56.23,170793,55.182619401907,56.4190107668897,54.9996334798896,55.6178291623809,172672.873692377,0.0,1.0
2025-03-26,55.62,56.595,55.26,55.8,157488,55.0144701762694,55.9788554409559,54.6583894631544,55.1925105328269,159221.429051923,0.0,1.0
2025-03-27,55.32,55.81,55.07,55.81,144925,54.7177362486736,55.2024016637468,54.470457975677,55.2024016637468,146520.151410583,0.0,1.0
2025-03-28,53.86,55.35,53.555,55.33,143793,53.2736311343738,54.7474096414331,52.971951641318,54.7276273795934,145375.691783902,0.0,1.0
2025-03-31,53.74,54.19,53.13,53.45,258544,53.1549375633354,53.6000384547292,52.5515785772239,52.8680947666595,261389.725901658,0.0,1.0
2025-04-01,53.52,53.845,52.56,53.55,169882,52.9373326830985,53.258794437994,51.9877841147918,52.9670060758581,171751.84655465,0.0,1.0
2025-04-02,54.3,54.34,52.77,52.77,180719,53.7088408948477,53.7484054185271,52.1954978641089,52.1954978641089,182708.126567322,0.0,1.0
2025-04-03,48.95,51.93,48.91,51.61,246297,48.4170858527218,51.3646428668405,48.3775213290424,51.048126677405,249007.926389321,0.0,1.0
2025-04-04,47.86,48.12,46.08,46.72,275472,47.3389525824569,47.5961219863733,45.5783312787216,46.2113636575927,278504.047951535,0.0,1.0
2025-04-07,47.77,50.57,46.045,46.53,377708,47.2499324041782,50.0194490617394,45.5437123205021,46.0234321701153,381865.332751344,0.0,1.0
2025-04-08,47.9,49.77,47.105,49.63,229722,47.3785171061363,49.2281585881504,46.5921721980074,49.0896827552724,232250.48971773,0.0,1.0
2025-04-09,49.7,51.335,46.345,47.11,453158,49.1589206717114,50.7761205771088,45.8404462480979,46.5971177634673,458145.791084472,0.0,1.0
2025-04-10,46.67,48.66,45.705,48.49,303935,46.1619080029934,48.1302430560458,45.2074138692268,47.9620938304082,307280.332716754,0.0,1.0
2025-04-11,46.2,46.83,45.22,46.17,235700,45.6970248497599,46.3201660977112,44.7276940196135,45.6673514570003,238294.287993614,0.0,1.0
2025-04-14,46.89,47.21,45.86,46.95,271700,46.3795128832303,46.6960290726659,45.3607263984846,46.4388596687495,274690.530538247,0.0,1.0
2025-04-15,47.73,48.27,46.88,46.88,189692,47.2103678804987,47.7444889501712,46.3696217523105,46.3696217523105,191779.890021572,0.0,1.0
2025-04-16,48.05,48.16,47.2,47.66,141932,47.5268840699343,47.6356865100528,46.6861379417461,47.1411299640597,143494.208245692,0.0,1.0
2025-04-17,48.6,48.84,47.925,48.01,160127,48.0708962705267,48.3082834126033,47.403244933436,47.4873195462548,161889.475831792,0.0,1.0
2025-04-21,48.3,48.33,47.555,48.26,161333,47.7741623429308,47.8038357356904,47.0372730894011,47.7345978192514,163108.749957037,0.0,1.0
2025-04-22,49.75,49.97,48.185,48.61,139970,49.2083763263107,49.4259812065477,47.6604143373524,48.0807874014465,141510.613027009,0.0,1.0
2025-04-23,50.75,51.8,50.06,51.09,150786,50.1974894182969,51.2360581648823,49.5150013848264,50.5337878695722,152445.661898197,0.0,1.0
2025-04-24,51.59,51.75,50.43,50.83,165172,51.0283444155652,51.186602510283,49.8809732288613,50.2766184656558,166990.004821727,0.0,1.0
2025-04-25,51.34,51.465,49.89,50.9,216534,50.7810661425687,50.904705279067,49.3468521591888,50.3458563820948,218917.332865546,0.0,1.0
2025-04-28,51.99,52.158,50.69,51.15,213833,51.4239896523597,51.5901606518134,50.1381426327777,50.5931346550913,216186.603667961,0.0,1.0
2025-04-29,51.67,52.275,48.975,50.39,223074,51.1074734629241,51.7058868835757,48.4418136800215,49.8414087051819,225529.316927821,0.0,1.0
2025-04-30,52.02,52.32,50.09,50.76,243668,51.4536630451193,51.7503969727151,49.544674777586,50.2073805492167,246349.989676826,0.0,1.0
2025-05-01,52.39,52.72,51.31,51.9,182112,51.8196348891541,52.1460422095096,50.7513927498091,51.3349694740809,184116.458952452,0.0,1.0
2025-05-02,52.95,53.3,52.24,53.03,126490,52.3735382206664,52.7197278028615,51.6712679253562,52.4526672680253,127882.242207519,0.0,1.0
2025-05-05,52.97,53.71,51.55,51.65,128571,52.3933204825061,53.1252641705759,50.9887798918858,51.0876912010844,129986.147227946,0.0,1.0
2025-05-06,52.58,52.97,52.01,52.45,99510,52.0075663766315,52.3933204825061,51.4437719141994,51.8789816746733,100605.280433791,0.0,1.0
2025-05-07,52.74,53.48,52.545,53.16,241913,52.1658244713493,52.897768159419,51.972947418412,52.5812519699835,244575.672852775,0.0,1.0
2025-05-08,53.9,54.38,53.09,53.14,158290,53.3131956580532,53.7879699422066,52.5120140535444,52.5614697081438,160032.256455278,0.0,1.0
2025-05-09,53.27,53.945,53.14,53.9,180261,52.690054410102,53.3577057471926,52.5614697081438,53.3131956580532,182245.085481615,0.0,1.0
2025-05-12,54.5,55.925,54.285,55.32,262378,53.9066635132449,55.3161496693252,53.6940041984679,54.7177362486736,265265.925732662,0.0,1.0
2025-05-13,54.89,55.145,54.43,54.9,206589,54.2924176191195,54.544641457576,53.8374255968059,54.3023087500394,208862.870862591,0.0,1.0
2025-05-14,54.41,54.995,53.63,54.6,163991,53.8176433349662,54.3962744937781,53.046135123217,54.0055748224435,165796.005864916,0.0,1.0
2025-05-15,54.81,55.02,54.19,54.49,178693,54.2132885717606,54.4210023210777,53.6000384547292,53.8967723823251,180659.826917449,0.0,1.0
2025-05-16,54.38,54.89,53.86,54.81,219634,53.7879699422066,54.2924176191195,53.2736311343738,54.2132885717606,222051.453751333,0.0,1.0
2025-05-19,54.56,54.61,53.68,53.83,128815,53.9660102987641,54.0154659533634,53.0955907778163,53.2439577416142,130232.83287186,0.0,1.0
2025-05-20,54.44,54.81,53.93,54.54,156597,53.8473167277257,54.2132885717606,53.3428690508128,53.9462280369244,158320.622048943,0.0,1.0
2025-05-21,53.1,54.195,53.0107,54.12,137721,52.5219051844643,53.6049840201891,52.4335773853499,53.5308005382902,139236.858874707,0.0,1.0
2025-05-22,52.7,53.33,52.615,52.73,113391,52.1262599476699,52.7494011956211,52.042185334851,52.1559333404294,114639.064954959,0.0,1.0
2025-05-23,52.58,52.94,50.88,51.76,119259,52.0075663766315,52.3636470897465,50.3260741202551,51.1964936412029,120571.652489734,0.0,1.0
2025-05-27,53.87,53.94,52.6012,53.02,111752,53.2835222652936,53.3527601817327,52.0285355741816,52.4427761371054,112982.024912441,0.0,1.0
2025-05-28,53.11,53.83,53.04,53.83,99210,52.5317963153842,53.2439577416142,52.4625583989451,53.2439577416142,100301.978412585,0.0,1.0
2025-05-29,53.23,53.66,52.88,53.11,79440,52.6504898864225,53.0758085159765,52.3043003042274,52.5317963153842,80314.3752151576,0.0,1.0
2025-05-30,52.94,53.5,52.76,53.12,198777,52.3636470897465,52.9175504212588,52.185606733189,52.541687446304,200964.886230405,0.0,1.0
2025-06-02,52.21,52.81,51.735,52.81,148770,51.6415945325966,52.2350623877883,51.1717658139032,52.2350623877883,150407.472315698,0.0,1.0
2025-06-03,52.84,53.05,51.97,52.05,181186,52.2647357805479,52.472449529865,51.40420739052,51.4833364378789,183180.266713665,0.0,1.0
2025-06-04,51.91,53.19,51.82,52.89,141965,51.3448606050008,52.6109253627431,51.255840426722,52.3141914351472,143527.571468024,0.0,1.0
2025-06-05,51.61,52.16,51.34,51.91,126324,51.048126677405,51.5921388779973,50.7810661425687,51.3448606050008,127714.415089118,0.0,1.0
2025-06-06,52.88,52.9,52.065,52.12,127509,52.3043003042274,52.3240825660671,51.4981731342586,51.5525743543179,128912.458072879,0.0,1.0
2025-06-09,53.56,53.8,53.0384,53.16,150777,52.9768972067779,53.2142843488546,52.460975817998,52.5812519699835,152436.562837561,0.0,1.0
2025-06-10,54.28,54.565,53.535,54.04,128097,53.689058633008,53.970955864224,52.9521693794783,53.4516714909313,129506.930034442,0.0,1.0
2025-06-11,53.5,54.56,53.26,54.56,147523,52.9175504212588,53.9660102987641,52.6801632791821,53.9660102987641,149146.746914221,0.0,1.0
2025-06-12,53.47,53.65,52.73,53.08,244140,52.8878770284992,53.0659173850567,52.1559333404294,52.5021229226246,246827.184856855,0.0,1.0
2025-06-13,52.3,52.8,51.91,52.58,206370,51.7306147108754,52.2251712568685,51.3448606050008,52.0075663766315,208641.460387111,0.0,1.0
2025-06-16,51.89,52.695,51.58,52.56,290078,51.6218122707569,52.4226517172391,51.3134144714905,52.2883494498166,291585.024970672,0.3,1.0
2025-06-17,51.96,52.11,51.21,51.35,181429,51.6914504834945,51.840675225075,50.9453267755919,51.084603201067,182371.567286744,0.0,1.0
2025-06-18,52.75,53.19,51.69,51.69,197543,52.4773674558186,52.9150933644548,51.4228459486495,51.4228459486495,198569.283391989,0.0,1.0
2025-06-20,52.82,53.45,52.4,52.98,446104,52.5470056685562,53.1737495831944,52.1291763921307,52.7061787262421,448421.617563265,0.0,1.0
2025-06-23,54.2,54.21,52.63,52.82,122644,53.919873291097,53.9298216072024,52.3579876625542,52.5470056685562,123281.165074577,0.0,1.0
2025-06-24,54.67,55.29,54.29,54.29,174235,54.3874441480493,55.0042397465822,54.0094081360453,54.0094081360453,175140.192726663,0.0,1.0
2025-06-25,54.47,54.67,54.0501,54.53,136761,54.188477825942,54.3874441480493,53.7707480326776,54.2481677225742,137471.506284565,0.0,1.0
2025-06-26,55.78,55.87,54.55,54.77,164540,55.4917072357452,55.5812420806936,54.2680643547849,54.486927309103,165394.824870119,0.0,1.0
2025-06-27,55.73,56.2,54.67,55.82,418530,55.4419656552184,55.9095365121707,54.3874441480493,55.5315005001667,420704.364002011,0.0,1.0
2025-06-30,55.1,56.05,55.05,55.91,242988,54.8152217405802,55.7603117705902,54.7654801600533,55.621035345115,244250.381096028,0.0,1.0
2025-07-01,56.11,56.65,54.42,54.73,186590,55.8200016672224,56.3572107369123,54.1387362454151,54.4471340446815,187559.379922909,0.0,1.0
2025-07-02,56.52,56.575,55.91,56.11,191505,56.2278826275425,56.282598366122,55.621035345115,55.8200016672224,192499.914529915,0.0,1.0
2025-07-03,57.35,57.65,56.6,56.92,90510,57.0535928642881,57.3520423474491,56.3074691563855,56.6258152717572,90980.2212166918,0.0,1.0
2025-07-07,57.01,57.7,56.655,57.08,140133,56.7153501167056,57.401783927976,56.362184894965,56.7849883294431,140861.024635495,0.0,1.0
2025-07-08,57.18,57.84,57.095,57.1,206851,56.8844714904968,57.5410603534511,56.7999108036012,56.8048849616539,207925.640690464,0.0,1.0
2025-07-09,57.06,57.6,56.491,57.48,153266,56.7650916972324,57.3023007669223,56.1990325108369,57.1829209736579,154062.253728842,0.0,1.0
2025-07-10,57.83,58.165,56.655,56.86,207061,57.5311120373458,57.8643806268756,56.362184894965,56.566125375125,208136.731690967,0.0,1.0
2025-07-11,57.17,57.59,57.01,57.5,155298,56.8745231743915,57.2923524508169,56.7153501167056,57.2028176058686,156104.810457516,0.0,1.0
2025-07-14,58.54,58.58,56.9,56.9,122080,58.2374424808269,58.2772357452484,56.6059186395465,56.6059186395465,122714.234958941,0.0,1.0
2025-07-15,56.92,58.52,56.895,58.28,245298,56.6258152717572,58.2175458486162,56.6009444814938,57.9787862620874,246572.382101559,0.0,1.0
2025-07-16,57.82,58.168,55.815,57.03,269543,57.5211637212404,57.8673651217072,55.526526342114,56.7352467489163,270943.340707223,0.0,1.0
2025-07-17,58.72,58.95,55.815,57.58,213118,58.4165121707236,58.645323441147,55.526526342114,57.2824041347116,214225.199262611,0.0,1.0
2025-07-18,58.63,59.13,58.01,59.13,183107,58.3269773257753,58.8243931310437,57.7101817272424,58.8243931310437,184058.284900285,0.0,1.0
2025-07-21,58.08,59.375,58.08,58.7,193295,57.77981993998,59.0681268756252,57.77981993998,58.3966155385128,194299.21401039,0.0,1.0
2025-07-22,57.6,58.59,57.57,58.07,161992,57.3023007669223,58.2871840613538,57.2724558186062,57.7698716238746,162833.587397352,0.0,1.0
2025-07-23,57.67,58.155,57.21,58.04,155442,57.3719389796599,57.8544323107702,56.9143164388129,57.7400266755585,156249.558572147,0.0,1.0
2025-07-24,56.2,57.59,56.04,57.59,117731,55.9095365121707,57.2923524508169,55.7503634544848,57.2923524508169,118342.640858053,0.0,1.0
2025-07-25,55.92,56.195,55.42,56.14,132812,55.6309836612204,55.904562354118,55.133567855952,55.8498466155385,133501.990279873,0.0,1.0
2025-07-28,56.38,56.38,55.28,55.92,142955,56.0886062020674,56.0886062020674,54.9942914304768,55.6309836612204,143697.685604156,0.0,1.0
2025-07-29,56.62,58.9699,55.89,56.86,315723,56.3273657885962,58.6651205901967,55.6011387129043,56.566125375125,317363.256913022,0.0,1.0
2025-07-30,55.38,57.39,55.195,56.6,150295,55.0937745915305,57.0933861287096,54.9097307435812,56.3074691563855,151075.818669348,0.0,1.0
2025-07-31,55.19,55.485,54.6425,54.89,171818,54.9047565855285,55.1982319106369,54.3600862787596,54.6063071023675,172710.635830401,0.0,1.0
2025-08-01,53.81,55.04,53.53,54.88,246777,53.5318889629877,54.755531843948,53.2533361120373,54.5963587862621,248059.065862242,0.0,1.0
2025-08-04,54.24,54.38,53.26,53.81,127303,53.9596665555185,54.0989429809937,52.9847315771924,53.5318889629877,127964.369700017,0.0,1.0
2025-08-05,55.26,55.33,53.55,54.26,212918,54.9743947982661,55.0440330110037,53.2732327442481,53.9795631877292,214024.160214513,0.0,1.0
2025-08-06,55.05,55.43,54.81,55.43,152523,54.7654801600533,55.1435161720573,54.5267205735245,55.1435161720573,153315.393665158,0.0,1.0
2025-08-07,54.32,55.54,54.1442,55.54,104633,54.0392530843614,55.2529476492164,53.8643616872291,55.2529476492164,105176.593598123,0.0,1.0
2025-08-08,54.64,55.14,53.88,54.79,71925,54.3575991997332,54.8550150050017,53.6015271757252,54.5068239413138,72298.6676721971,0.0,1.0
2025-08-11,54.69,54.99,54.5101,54.69,81600,54.4073407802601,54.7057902634211,54.2283705735245,54.4073407802601,82023.9316239316,0.0,1.0
2025-08-12,56.97,57.07,55.04,55.2,132366,56.6755568522841,56.7750400133378,54.755531843948,54.9147049016339,133053.673202614,0.0,1.0
2025-08-13,57.71,57.895,56.85,57.35,134808,57.4117322440814,57.5957760920307,56.5561770590197,57.0535928642881,135508.359979889,0.0,1.0
2025-08-14,57.52,57.64,56.215,57.05,97767,57.2227142380794,57.3420940313438,55.9244589863288,56.755143381127,98274.923076923,0.0,1.0
2025-08-15,56.9,57.75,56.4,57.66,299162,56.6059186395465,57.4515255085028,56.1085028342781,57.3619906635545,300716.218535277,0.0,1.0
2025-08-18,57.05,57.16,56.405,56.78,98069,56.755143381127,56.8645748582861,56.1134769923308,56.4865388462821,98578.4920395509,0.0,1.0
2025-08-19,56.96,57.69,56.63,57.04,85316,56.6656085361787,57.3918356118706,56.3373141047016,56.7451950650217,85759.2371375901,0.0,1.0
2025-08-20,57.25,57.495,56.505,57.22,103715,56.9541097032344,57.1978434478159,56.2129601533845,56.9242647549183,104253.824367354,0.0,1.0
2025-08-21,57.5,57.74,57.03,57.06,113298,57.2028176058686,57.4415771923975,56.7352467489163,56.7650916972324,113886.610356963,0.0,1.0
2025-08-22,60.505,60.64,56.38,57.74,206384,60.1922865955318,60.3265888629543,56.0886062020674,57.4415771923975,207456.214513156,0.0,1.0
2025-08-25,60.16,60.77,59.14,60.4,144789,59.8490696898966,60.4559169723241,58.834341447149,60.0878292764255,145541.213675214,0.0,1.0
2025-08-26,61.05,61.27,59.37,60.08,154506,60.7344698232744,60.9533327775925,59.0631527175725,59.7694831610537,155308.695827049,0.0,1.0
2025-08-27,61.68,61.79,60.855,60.87,127923,61.3612137379126,61.4706452150717,60.5404776592197,60.5554001333778,128587.59074912,0.0,1.0
2025-08-28,61.65,62.0,61.35,62.0,132957,61.3313687895965,61.6795598532844,61.0329193064355,61.6795598532844,133647.743589744,0.0,1.0
2025-08-29,61.24,62.3,60.96,61.84,157329,60.9234878292764,61.9780093364455,60.6449349783261,61.5203867955985,158146.36199095,0.0,1.0
2025-09-02,60.64,61.3699,60.02,60.51,159071,60.3265888629543,61.0527164554852,59.7097932644215,60.1972607535845,159897.412099883,0.0,1.0
2025-09-03,60.39,60.73,59.92,60.39,122709,60.0778809603201,60.4161237079026,59.6103101033678,60.0778809603201,123346.502765209,0.0,1.0
2025-09-04,61.18,61.18,60.05,60.69,111568,60.8637979326442,60.8637979326442,59.7396382127376,60.3763304434812,112147.622590917,0.0,1.0
2025-09-05,60.67,62.195,60.33,61.29,139341,60.3564338112704,61.8735520173391,60.0181910636879,60.9732294098033,140064.910005028,0.0,1.0
2025-09-08,61.215,61.26,59.825,60.88,118405,60.898617039013,60.9433844614872,59.5158011003668,60.5653484494832,119020.142450142,0.0,1.0
2025-09-09,60.85,61.59,60.27,61.22,214830,60.535503501167,61.2716788929643,59.9585011670557,60.9035911970657,215946.093514329,0.0,1.0
2025-09-10,61.34,61.84,60.85,60.85,231451,61.0229709903301,61.5203867955985,60.535503501167,60.535503501167,232653.443606502,0.0,1.0
2025-09-11,61.24,61.655,60.66,61.28,164945,60.9234878292764,61.3363429476492,60.346485495165,60.9632810936979,165801.928942517,0.0,1.0
2025-09-12,60.53,61.27,60.4,61.27,201094,60.2171573857953,60.9533327775925,60.0878292764255,60.9533327775925,202138.731690967,0.0,1.0
2025-09-15,59.67,60.725,59.625,60.2,127944,59.67,60.725,59.625,60.2,127944,0.31,1.0
2025-09-16,59.41,59.68,58.845,59.59,139551,59.41,59.68,58.845,59.59,139551,0.0,1.0
2025-09-17,59.47,60.945,59.2,59.68,179744,59.47,60.945,59.2,59.68,179744,0.0,1.0
2025-09-18,61.26,61.31,59.12,59.7,169389,61.26,61.31,59.12,59.7,169389,0.0,1.0
2025-09-19,60.31,61.355,59.95,61.23,561764,60.31,61.355,59.95,61.23,561764,0.0,1.0
2025-09-22,59.62,60.525,59.35,60.09,152937,59.62,60.525,59.35,60.09,152937,0.0,1.0
2025-09-23,59.36,60.56,59.26,59.71,171253,59.36,60.56,59.26,59.71,171253,0.0,1.0
2025-09-24,58.93,60.275,58.7,59.44,137101,58.93,60.275,58.7,59.44,137101,0.0,1.0
2025-09-25,58.62,58.91,58.28,58.82,137824,58.62,58.91,58.28,58.82,137824,0.0,1.0
2025-09-26,58.84,59.21,58.505,58.85,101774,58.84,59.21,58.505,58.85,101774,0.0,1.0
2025-09-29,58.43,59.38,58.16,58.91,135760,58.43,59.38,58.16,58.91,135760,0.0,1.0
2025-09-30,57.98,60.015,57.5275,58.49,116459,57.98,60.015,57.5275,58.49,116459,0.0,1.0
2025-10-01,57.3,57.97,56.91,57.57,144991,57.3,57.97,56.91,57.57,144991,0.0,1.0
2025-10-02,57.2,57.385,56.795,57.24,109556,57.2,57.385,56.795,57.24,109556,0.0,1.0
2025-10-03,57.5,58.22,57.0,57.03,98962,57.5,58.22,57.0,57.03,98962,0.0,1.0
2025-10-06,58.0,58.81,57.5,57.88,136571,58.0,58.81,57.5,57.88,136571,0.0,1.0
2025-10-07,57.47,58.68,57.4,57.89,133084,57.47,58.68,57.4,57.89,133084,0.0,1.0
2025-10-08,57.05,58.66,57.0,57.71,88502,57.05,58.66,57.0,57.71,88502,0.0,1.0
2025-10-09,56.83,57.38,56.24,56.9,93007,56.83,57.38,56.24,56.9,93007,0.0,1.0
2025-10-10,54.98,57.32,54.95,56.91,169202,54.98,57.32,54.95,56.91,169202,0.0,1.0
2025-10-13,56.23,56.27,55.19,55.65,129389,56.23,56.27,55.19,55.65,129389,0.0,1.0
2025-10-14,57.96,58.235,54.83,55.92,164634,57.96,58.235,54.83,55.92,164634,0.0,1.0
2025-10-15,56.16,58.03,55.38,57.78,172430,56.16,58.03,55.38,57.78,172430,0.0,1.0
2025-10-16,53.08,55.97,52.62,55.97,571556,53.08,55.97,52.62,55.97,571556,0.0,1.0
2025-10-17,53.12,53.77,52.62,53.66,180120,53.12,53.77,52.62,53.66,180120,0.0,1.0
2025-10-20,54.97,55.01,53.29,53.66,171331,54.97,55.01,53.29,53.66,171331,0.0,1.0
2025-10-21,55.27,55.68,54.2401,54.73,132977,55.27,55.68,54.2401,54.73,132977,0.0,1.0
2025-10-22,55.31,56.45,55.24,55.36,246647,55.31,56.45,55.24,55.36,246647,0.0,1.0
2025-10-23,54.38,55.31,54.32,55.31,96466,54.38,55.31,54.32,55.31,96466,0.0,1.0
2025-10-24,55.37,55.48,54.84,54.84,137111,55.37,55.48,54.84,54.84,137111,0.0,1.0
2025-10-27,54.92,56.6,54.835,55.39,116163,54.92,56.6,54.835,55.39,116163,0.0,1.0
2025-10-28,53.95,54.75,53.0101,54.12,178515,53.95,54.75,53.0101,54.12,178515,0.0,1.0
2025-10-29,52.37,54.425,52.19,53.75,241051,52.37,54.425,52.19,53.75,241051,0.0,1.0
2025-10-30,52.49,53.555,52.41,52.46,155224,52.49,53.555,52.41,52.46,155224,0.0,1.0
2025-10-31,52.37,52.84,51.96,52.49,207116,52.37,52.84,51.96,52.49,207116,0.0,1.0
2025-11-03,52.39,52.795,51.365,52.06,203170,52.39,52.795,51.365,52.06,203170,0.0,1.0
2025-11-04,53.13,53.35,51.765,52.14,183853,53.13,53.35,51.765,52.14,183853,0.0,1.0
2025-11-05,53.8,53.97,52.68,53.25,126049,53.8,53.97,52.68,53.25,126049,0.0,1.0
2025-11-06,52.89,53.91,52.85,53.55,92021,52.89,53.91,52.85,53.55,92021,0.0,1.0
2025-11-07,52.74,53.155,52.1,52.96,189688,52.74,53.155,52.1,52.96,189688,0.0,1.0
2025-11-10,53.47,53.61,52.85,53.06,118219,53.47,53.61,52.85,53.06,118219,0.0,1.0
2025-11-11,53.4,53.805,51.18,53.47,114061,53.4,53.805,51.18,53.47,114061,0.0,1.0
2025-11-12,52.98,54.0,52.84,53.54,155010,52.98,54.0,52.84,53.54,155010,0.0,1.0
2025-11-13,52.91,53.42,52.575,52.81,180287,52.91,53.42,52.575,52.81,180287,0.0,1.0
2025-11-14,53.47,53.73,51.4,52.78,156291,53.47,53.73,51.4,52.78,156291,0.0,1.0
2025-11-17,51.99,53.52,51.905,53.32,193026,51.99,53.52,51.905,53.32,193026,0.0,1.0
2025-11-18,52.19,52.7274,51.805,51.91,138531,52.19,52.7274,51.805,51.91,138531,0.0,1.0
2025-11-19,52.54,52.67,52.08,52.09,101302,52.54,52.67,52.08,52.09,101302,0.0,1.0
2025-11-20,52.6,53.615,52.235,52.96,119283,52.6,53.615,52.235,52.96,119283,0.0,1.0
2025-11-21,54.07,54.72,51.88,52.74,143966,54.07,54.72,51.88,52.74,143966,0.0,1.0
2025-11-24,53.8,54.255,53.3,53.87,99919,53.8,54.255,53.3,53.87,99919,0.0,1.0
2025-11-25,55.36,55.56,54.08,54.08,142515,55.36,55.56,54.08,54.08,142515,0.0,1.0
2025-11-26,55.01,55.46,54.82,55.07,106987,55.01,55.46,54.82,55.07,106987,0.0,1.0