date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-05-22,15.25,15.5,15.15,15.4,5694,1.93223992137007,1.96391598565482,1.91956949565617,1.95124555994092,44939.2950842409,0.0,1.0
2001-05-23,15.0,15.0,15.0,15.0,245,1.90056385708531,1.90056385708531,1.90056385708531,1.90056385708531,1933.6366869756,0.0,1.0
2001-05-24,15.6,15.6,15.6,15.6,210,1.97658641136872,1.97658641136872,1.97658641136872,1.97658641136872,1657.40287455051,0.0,1.0
2001-05-25,15.25,15.25,15.25,15.25,524,1.93223992137007,1.93223992137007,1.93223992137007,1.93223992137007,4135.61479173555,0.0,1.0
2001-05-29,15.75,16.75,15.75,15.75,7405,1.99559204993958,2.1222963070786,1.99559204993958,1.99559204993958,58443.1823145072,0.0,1.0
2001-05-30,15.25,16.35,15.25,16.35,2934,1.93223992137007,2.07161460422299,1.93223992137007,2.07161460422299,23156.2858758628,0.0,1.0
2001-05-31,15.25,15.25,14.8,15.25,1292,1.93223992137007,1.93223992137007,1.87522300565751,1.93223992137007,10196.973875806,0.0,1.0
2001-06-01,15.25,15.25,15.25,15.25,0,1.93223992137007,1.93223992137007,1.93223992137007,1.93223992137007,0,0.0,1.0
2001-06-04,15.25,15.25,15.25,15.25,0,1.93223992137007,1.93223992137007,1.93223992137007,1.93223992137007,0,0.0,1.0
2001-06-05,14.25,14.25,14.25,14.25,35,1.80553566423105,1.80553566423105,1.80553566423105,1.80553566423105,276.233812425084,0.0,1.0
2001-06-06,14.05,15.2,14.05,15.2,559,1.78019481280324,1.92590470851312,1.78019481280324,1.92590470851312,4411.84860416065,0.0,1.0
2001-06-07,14.9,14.9,14.9,14.9,454,1.88789343137141,1.88789343137141,1.88789343137141,1.88789343137141,3583.14716688539,0.0,1.0
2001-06-08,15.15,15.15,15.15,15.15,245,1.91956949565617,1.91956949565617,1.91956949565617,1.91956949565617,1933.63668697559,0.0,1.0
2001-06-11,14.5,14.5,14.5,14.5,35,1.8372117285158,1.8372117285158,1.8372117285158,1.8372117285158,276.233812425085,0.0,1.0
2001-06-12,14.5,14.5,14.5,14.5,0,1.8372117285158,1.8372117285158,1.8372117285158,1.8372117285158,0,0.0,1.0
2001-06-13,14.5,14.5,14.5,14.5,0,1.8372117285158,1.8372117285158,1.8372117285158,1.8372117285158,0,0.0,1.0
2001-06-14,15.0,15.0,15.0,15.0,210,1.90056385708531,1.90056385708531,1.90056385708531,1.90056385708531,1657.40287455051,0.0,1.0
2001-06-15,15.2,15.2,14.9,15.0,1991,1.92590470851312,1.92590470851312,1.88789343137141,1.90056385708531,15713.7577296669,0.0,1.0
2001-06-18,11.63,11.63,11.63,11.63,559,2.06299871473754,2.06299871473754,2.06299871473754,2.06299871473754,3151.32043154331,0.0,1.4
2001-06-19,10.25,14.0,10.25,11.63,3814,1.81820608994495,2.48340343992481,1.81820608994495,2.06299871473754,21501.1379712097,0.0,1.0
2001-06-20,10.25,10.25,10.25,10.25,0,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,0,0.0,1.0
2001-06-21,10.2,10.85,10.2,10.85,1320,1.80933679194522,1.92463766594173,1.80933679194522,1.92463766594173,7441.40066124717,0.0,1.0
2001-06-22,10.2,10.2,10.2,10.2,200,1.80933679194522,1.80933679194522,1.80933679194522,1.80933679194522,1127.48494867381,0.0,1.0
2001-06-25,11.4,11.4,11.4,11.4,147,2.02219994393877,2.02219994393877,2.02219994393877,2.02219994393877,828.701437275256,0.0,1.0
2001-06-26,11.4,11.4,11.4,11.4,0,2.02219994393877,2.02219994393877,2.02219994393877,2.02219994393877,0,0.0,1.0
2001-06-27,10.2,11.0,10.2,11.0,636,1.80933679194522,1.95124555994092,1.80933679194522,1.95124555994092,3585.40213678273,0.0,1.0
2001-06-28,11.0,11.0,11.0,11.0,1907,1.95124555994092,1.95124555994092,1.95124555994092,1.95124555994092,10750.5689856048,0.0,1.0
2001-06-29,11.0,11.0,11.0,11.0,0,1.95124555994092,1.95124555994092,1.95124555994092,1.95124555994092,0,0.0,1.0
2001-07-02,11.19,11.19,10.26,11.0,4352,1.9849488923399,1.9849488923399,1.81997994954489,1.95124555994092,24534.0724831422,0.0,1.0
2001-07-03,11.25,11.25,11.25,11.25,293,1.99559204993958,1.99559204993958,1.99559204993958,1.99559204993958,1651.76544980714,0.0,1.0
2001-07-05,11.25,11.25,11.25,11.25,0,1.99559204993958,1.99559204993958,1.99559204993958,1.99559204993958,0,0.0,1.0
2001-07-06,11.7,11.7,11.5,11.5,1467,2.07541573193716,2.07541573193716,2.03993853993823,2.03993853993823,8270.10209852244,0.0,1.0
2001-07-09,11.8,11.8,11.62,11.62,2934,2.09315432793662,2.09315432793662,2.06122485513759,2.06122485513759,16540.2041970449,0.0,1.0
2001-07-10,11.8,11.8,11.8,11.8,0,2.09315432793662,2.09315432793662,2.09315432793662,2.09315432793662,0,0.0,1.0
2001-07-11,11.8,11.8,11.8,11.8,0,2.09315432793662,2.09315432793662,2.09315432793662,2.09315432793662,0,0.0,1.0
2001-07-12,11.8,11.8,11.8,11.8,0,2.09315432793662,2.09315432793662,2.09315432793662,2.09315432793662,0,0.0,1.0
2001-07-13,11.6,11.6,11.6,11.6,98,2.0576771359377,2.0576771359377,2.0576771359377,2.0576771359377,552.467624850169,0.0,1.0
2001-07-16,12.25,12.7,11.6,11.7,11639,2.17297800993421,2.25280169193179,2.0576771359377,2.07541573193716,65613.9865880726,0.0,1.0
2001-07-17,12.25,12.25,11.25,12.25,4939,2.17297800993421,2.17297800993421,1.99559204993958,2.17297800993421,27843.2408074998,0.0,1.0
2001-07-18,12.25,13.0,12.25,12.25,2787,2.17297800993421,2.30601747993018,2.17297800993421,2.17297800993421,15711.5027597696,0.0,1.0
2001-07-19,13.0,13.7,12.0,12.7,2152,2.30601747993018,2.43018765192642,2.12863151993555,2.25280169193179,12131.7380477303,0.0,1.0
2001-07-20,13.25,13.25,13.0,13.0,1614,2.35036396992884,2.35036396992884,2.30601747993018,2.30601747993018,9098.80353579768,0.0,1.0
2001-07-23,13.25,13.25,13.25,13.25,0,2.35036396992884,2.35036396992884,2.35036396992884,2.35036396992884,0,0.0,1.0
2001-07-24,11.5,12.75,11.5,12.63,1467,2.03993853993823,2.26167098993152,2.03993853993823,2.24038467473217,8270.10209852246,0.0,1.0
2001-07-25,11.5,11.5,11.5,11.5,0,2.03993853993823,2.03993853993823,2.03993853993823,2.03993853993823,0,0.0,1.0
2001-07-26,12.5,13.0,12.25,12.25,3032,2.21732449993286,2.30601747993018,2.17297800993421,2.17297800993421,17092.6718218951,0.0,1.0
2001-07-27,12.5,12.5,12.5,12.5,0,2.21732449993286,2.21732449993286,2.21732449993286,2.21732449993286,0,0.0,1.0
2001-07-30,12.5,12.5,12.38,12.38,2005,2.21732449993286,2.21732449993286,2.19603818473351,2.19603818473351,11303.036610455,0.0,1.0
2001-07-31,12.5,12.5,12.5,12.5,0,2.21732449993286,2.21732449993286,2.21732449993286,2.21732449993286,0,0.0,1.0
2001-08-01,12.5,12.5,12.5,12.5,0,2.21732449993286,2.21732449993286,2.21732449993286,2.21732449993286,0,0.0,1.0
2001-08-02,12.26,12.26,12.26,12.26,49,2.17475186953415,2.17475186953415,2.17475186953415,2.17475186953415,276.233812425085,0.0,1.0
2001-08-03,13.25,13.25,13.25,13.25,49,2.35036396992884,2.35036396992884,2.35036396992884,2.35036396992884,276.233812425084,0.0,1.0
2001-08-06,13.25,13.25,13.25,13.25,49,2.35036396992884,2.35036396992884,2.35036396992884,2.35036396992884,276.233812425084,0.0,1.0
2001-08-07,13.25,13.25,13.25,13.25,0,2.35036396992884,2.35036396992884,2.35036396992884,2.35036396992884,0,0.0,1.0
2001-08-08,13.3,13.3,13.3,13.3,49,2.35923326792857,2.35923326792857,2.35923326792857,2.35923326792857,276.233812425085,0.0,1.0
2001-08-09,12.8,12.8,12.8,12.8,49,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,276.233812425085,0.0,1.0
2001-08-10,12.24,12.4,12.24,12.4,7189,2.17120415033426,2.1995859039334,2.17120415033426,2.1995859039334,40527.4464800803,0.0,1.0
2001-08-13,12.8,12.8,12.8,12.8,2152,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,12131.7380477303,0.0,1.0
2001-08-14,12.8,12.8,12.8,12.8,0,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,0,0.0,1.0
2001-08-15,12.8,12.8,12.3,12.3,1467,2.27054028793125,2.27054028793125,2.18184730793394,2.18184730793394,8270.10209852245,0.0,1.0
2001-08-16,12.8,12.8,12.8,12.8,0,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,0,0.0,1.0
2001-08-17,12.8,12.8,12.8,12.8,98,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,552.467624850171,0.0,1.0
2001-08-20,12.5,12.95,12.5,12.95,293,2.21732449993286,2.29714818193045,2.21732449993286,2.29714818193045,1651.76544980714,0.0,1.0
2001-08-21,12.5,12.5,12.5,12.5,0,2.21732449993286,2.21732449993286,2.21732449993286,2.21732449993286,0,0.0,1.0
2001-08-22,13.0,13.0,12.62,12.62,98,2.30601747993018,2.30601747993018,2.23861081513222,2.23861081513222,552.46762485017,0.0,1.0
2001-08-23,12.8,12.8,12.5,12.5,636,2.27054028793125,2.27054028793125,2.21732449993286,2.21732449993286,3585.40213678274,0.0,1.0
2001-08-24,12.8,12.8,12.5,12.5,1907,2.27054028793125,2.27054028793125,2.21732449993286,2.21732449993286,10750.5689856049,0.0,1.0
2001-08-27,12.8,12.8,12.5,12.5,636,2.27054028793125,2.27054028793125,2.21732449993286,2.21732449993286,3585.40213678274,0.0,1.0
2001-08-28,12.8,12.8,12.8,12.8,0,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,0,0.0,1.0
2001-08-29,12.8,12.8,12.8,12.8,0,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,0,0.0,1.0
2001-08-30,12.8,12.8,12.8,12.8,0,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,0,0.0,1.0
2001-08-31,12.8,12.8,12.5,12.5,293,2.27054028793125,2.27054028793125,2.21732449993286,2.21732449993286,1651.76544980714,0.0,1.0
2001-09-04,12.8,12.8,12.38,12.38,14377,2.27054028793125,2.27054028793125,2.19603818473351,2.19603818473351,81049.2555354174,0.0,1.0
2001-09-05,12.38,12.38,12.38,12.38,1614,2.19603818473351,2.19603818473351,2.19603818473351,2.19603818473351,9098.80353579769,0.0,1.0
2001-09-06,12.38,12.38,12.38,12.38,0,2.19603818473351,2.19603818473351,2.19603818473351,2.19603818473351,0,0.0,1.0
2001-09-07,12.38,12.38,12.38,12.38,0,2.19603818473351,2.19603818473351,2.19603818473351,2.19603818473351,0,0.0,1.0
2001-09-10,12.8,12.8,12.8,12.8,49,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,276.233812425085,0.0,1.0
2001-09-17,12.38,12.75,12.38,12.5,3668,2.19603818473351,2.26167098993152,2.19603818473351,2.21732449993286,20678.0739586778,0.0,1.0
2001-09-18,12.38,12.38,12.38,12.38,734,2.19603818473351,2.19603818473351,2.19603818473351,2.19603818473351,4137.8697616329,0.0,1.0
2001-09-19,12.38,12.38,12.38,12.38,1174,2.19603818473351,2.19603818473351,2.19603818473351,2.19603818473351,6618.3366487153,0.0,1.0
2001-09-20,11.9,12.5,11.9,12.5,7091,2.11089292393609,2.21732449993286,2.11089292393609,2.21732449993286,39974.9788552301,0.0,1.0
2001-09-21,11.5,11.7,11.5,11.7,6700,2.03993853993823,2.07541573193716,2.03993853993823,2.07541573193716,37770.7457805729,0.0,1.0
2001-09-24,11.4,11.4,11.0,11.0,11345,2.02219994393877,2.02219994393877,1.95124555994092,1.95124555994092,63956.5837135223,0.0,1.0
2001-09-25,11.5,11.5,11.25,11.25,7775,2.03993853993823,2.03993853993823,1.99559204993958,1.99559204993958,43830.9773796947,0.0,1.0
2001-09-26,11.5,11.5,11.5,11.5,0,2.03993853993823,2.03993853993823,2.03993853993823,2.03993853993823,0,0.0,1.0
2001-09-27,11.5,11.5,11.5,11.5,0,2.03993853993823,2.03993853993823,2.03993853993823,2.03993853993823,0,0.0,1.0
2001-09-28,11.5,11.5,11.5,11.5,0,2.03993853993823,2.03993853993823,2.03993853993823,2.03993853993823,0,0.0,1.0
2001-10-01,11.15,11.15,11.15,11.15,978,1.97785345394011,1.97785345394011,1.97785345394011,1.97785345394011,5513.40139901497,0.0,1.0
2001-10-02,11.25,11.25,11.25,11.25,293,1.99559204993958,1.99559204993958,1.99559204993958,1.99559204993958,1651.76544980714,0.0,1.0
2001-10-03,11.25,11.25,11.25,11.25,0,1.99559204993958,1.99559204993958,1.99559204993958,1.99559204993958,0,0.0,1.0
2001-10-04,11.25,11.25,11.25,11.25,0,1.99559204993958,1.99559204993958,1.99559204993958,1.99559204993958,0,0.0,1.0
2001-10-05,11.25,11.25,11.25,11.25,0,1.99559204993958,1.99559204993958,1.99559204993958,1.99559204993958,0,0.0,1.0
2001-10-08,11.25,11.25,11.25,11.25,0,1.99559204993958,1.99559204993958,1.99559204993958,1.99559204993958,0,0.0,1.0
2001-10-09,11.16,11.16,11.16,11.16,6259,1.97962731354006,1.97962731354006,1.97962731354006,1.97962731354006,35284.6414687471,0.0,1.0
2001-10-10,11.16,11.16,11.16,11.16,1907,1.97962731354006,1.97962731354006,1.97962731354006,1.97962731354006,10750.5689856048,0.0,1.0
2001-10-11,11.16,12.5,11.16,11.35,21664,1.97962731354006,2.21732449993286,1.97962731354006,2.01333064593904,122129.169640348,0.0,1.0
2001-10-12,11.75,11.75,11.16,11.16,3374,2.08428502993689,2.08428502993689,1.97962731354006,1.97962731354006,19020.6710841273,0.0,1.0
2001-10-15,11.15,11.15,11.15,11.15,880,1.97785345394011,1.97785345394011,1.97785345394011,1.97785345394011,4960.9337741648,0.0,1.0
2001-10-16,10.9,11.5,10.9,11.2,23424,1.93350696394146,2.03993853993823,1.93350696394146,1.98672275193985,132051.037188677,0.0,1.0
2001-10-17,11.1,11.2,10.9,11.0,3325,1.96898415594038,1.98672275193985,1.93350696394146,1.95124555994092,18744.4372717022,0.0,1.0
2001-10-18,11.0,11.0,10.9,10.9,978,1.95124555994092,1.95124555994092,1.93350696394146,1.93350696394146,5513.40139901496,0.0,1.0
2001-10-19,10.9,10.9,10.5,10.9,6700,1.93350696394146,1.93350696394146,1.86255257994361,1.93350696394146,37770.7457805728,0.0,1.0
2001-10-22,10.8,10.8,10.5,10.5,4939,1.91576836794199,1.91576836794199,1.86255257994361,1.86255257994361,27843.2408075,0.0,1.0
2001-10-23,10.5,10.5,10.5,10.5,7286,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,41074.276680187,0.0,1.0
2001-10-24,10.2,10.25,10.0,10.0,4157,1.80933679194522,1.81820608994495,1.77385959994629,1.77385959994629,23434.7746581852,0.0,1.0
2001-10-25,10.5,10.5,10.0,10.0,11052,1.86255257994361,1.86255257994361,1.77385959994629,1.77385959994629,62304.8182637149,0.0,1.0
2001-10-26,10.05,10.05,10.05,10.05,2934,1.78272889794602,1.78272889794602,1.78272889794602,1.78272889794602,16540.2041970449,0.0,1.0
2001-10-29,10.4,10.5,10.05,10.05,5624,1.84481398394414,1.86255257994361,1.78272889794602,1.78272889794602,31704.8767567078,0.0,1.0
2001-10-30,10.15,10.7,10.1,10.7,7678,1.80046749394549,1.89802977194253,1.79159819594575,1.89802977194253,43284.1471795877,0.0,1.0
2001-10-31,10.06,10.5,10.06,10.06,12421,1.78450275754597,1.86255257994361,1.78450275754597,1.78450275754597,70022.4527373873,0.0,1.0
2001-11-01,10.06,10.5,10.06,10.06,7922,1.78450275754597,1.86255257994361,1.78450275754597,1.78450275754597,44659.6788169698,0.0,1.0
2001-11-02,10.06,10.06,10.06,10.06,3912,1.78450275754597,1.78450275754597,1.78450275754597,1.78450275754597,22053.6055960598,0.0,1.0
2001-11-05,10.25,10.25,10.15,10.15,13888,1.81820608994495,1.81820608994495,1.80046749394549,1.80046749394549,78292.5548359097,0.0,1.0
2001-11-06,10.25,10.25,10.25,10.25,0,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,0,0.0,1.0
2001-11-07,10.25,10.25,10.25,10.25,0,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,0,0.0,1.0
2001-11-08,10.25,10.25,10.25,10.25,0,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,0,0.0,1.0
2001-11-09,10.1,10.1,10.1,10.1,2445,1.79159819594575,1.79159819594575,1.79159819594575,1.79159819594575,13783.5034975374,0.0,1.0
2001-11-12,10.25,10.25,10.15,10.15,5086,1.81820608994495,1.81820608994495,1.80046749394549,1.80046749394549,28671.9422447751,0.0,1.0
2001-11-13,10.25,10.25,10.25,10.25,0,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,0,0.0,1.0
2001-11-14,10.25,10.25,10.25,10.25,0,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,0,0.0,1.0
2001-11-15,10.5,10.5,10.5,10.5,98,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,552.467624850169,0.0,1.0
2001-11-16,10.5,10.5,10.5,10.5,0,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,0,0.0,1.0
2001-11-19,10.5,10.5,10.5,10.5,734,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,4137.8697616329,0.0,1.0
2001-11-20,10.5,10.5,10.5,10.5,0,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,0,0.0,1.0
2001-11-21,10.5,10.5,10.4,10.5,880,1.86255257994361,1.86255257994361,1.84481398394414,1.86255257994361,4960.93377416478,0.0,1.0
2001-11-23,10.5,10.5,10.5,10.5,0,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,0,0.0,1.0
2001-11-26,10.5,10.5,10.5,10.5,0,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,0,0.0,1.0
2001-11-27,10.5,10.5,10.5,10.5,0,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,0,0.0,1.0
2001-11-28,10.5,10.5,10.5,10.5,0,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,0,0.0,1.0
2001-11-29,10.5,10.5,10.5,10.5,0,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,0,0.0,1.0
2001-11-30,10.5,10.5,10.5,10.5,49,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,276.233812425084,0.0,1.0
2001-12-03,10.5,10.5,10.5,10.5,0,1.86255257994361,1.86255257994361,1.86255257994361,1.86255257994361,0,0.0,1.0
2001-12-04,10.0,10.1,9.9,10.1,6651,1.77385959994629,1.79159819594575,1.75612100394683,1.79159819594575,37494.5119681478,0.0,1.0
2001-12-05,10.05,10.05,10.05,10.05,147,1.78272889794602,1.78272889794602,1.78272889794602,1.78272889794602,828.701437275256,0.0,1.0
2001-12-06,10.25,10.25,10.25,10.25,98,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,552.467624850169,0.0,1.0
2001-12-07,10.25,10.25,10.25,10.25,49,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,276.233812425085,0.0,1.0
2001-12-10,10.25,10.25,10.25,10.25,0,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,0,0.0,1.0
2001-12-11,10.25,10.25,10.25,10.25,0,1.81820608994495,1.81820608994495,1.81820608994495,1.81820608994495,0,0.0,1.0
2001-12-12,10.0,10.0,10.0,10.0,49,1.77385959994629,1.77385959994629,1.77385959994629,1.77385959994629,276.233812425085,0.0,1.0
2001-12-13,10.75,10.75,10.75,10.75,49,1.90689906994226,1.90689906994226,1.90689906994226,1.90689906994226,276.233812425085,0.0,1.0
2001-12-14,10.75,10.75,10.75,10.75,0,1.90689906994226,1.90689906994226,1.90689906994226,1.90689906994226,0,0.0,1.0
2001-12-17,11.0,11.0,11.0,11.0,49,1.95124555994092,1.95124555994092,1.95124555994092,1.95124555994092,276.233812425085,0.0,1.0
2001-12-18,11.0,11.0,11.0,11.0,0,1.95124555994092,1.95124555994092,1.95124555994092,1.95124555994092,0,0.0,1.0
2001-12-19,11.0,11.0,11.0,11.0,0,1.95124555994092,1.95124555994092,1.95124555994092,1.95124555994092,0,0.0,1.0
2001-12-20,11.0,11.0,11.0,11.0,0,1.95124555994092,1.95124555994092,1.95124555994092,1.95124555994092,0,0.0,1.0
2001-12-21,10.15,10.15,10.15,10.15,49,1.80046749394549,1.80046749394549,1.80046749394549,1.80046749394549,276.233812425084,0.0,1.0
2001-12-24,10.15,10.15,10.15,10.15,0,1.80046749394549,1.80046749394549,1.80046749394549,1.80046749394549,0,0.0,1.0
2001-12-26,10.15,10.15,10.15,10.15,49,1.80046749394549,1.80046749394549,1.80046749394549,1.80046749394549,276.233812425084,0.0,1.0
2001-12-27,10.15,10.15,10.15,10.15,0,1.80046749394549,1.80046749394549,1.80046749394549,1.80046749394549,0,0.0,1.0
2001-12-28,10.15,10.15,10.15,10.15,0,1.80046749394549,1.80046749394549,1.80046749394549,1.80046749394549,0,0.0,1.0
2001-12-31,10.15,10.15,10.15,10.15,0,1.80046749394549,1.80046749394549,1.80046749394549,1.80046749394549,0,0.0,1.0
2002-01-02,11.0,11.0,10.5,10.5,440,1.95124555994092,1.95124555994092,1.86255257994361,1.86255257994361,2480.4668870824,0.0,1.0
2002-01-03,10.65,10.65,10.65,10.65,98,1.8891604739428,1.8891604739428,1.8891604739428,1.8891604739428,552.46762485017,0.0,1.0
2002-01-04,10.65,10.65,10.65,10.65,0,1.8891604739428,1.8891604739428,1.8891604739428,1.8891604739428,0,0.0,1.0
2002-01-07,10.65,10.65,10.65,10.65,0,1.8891604739428,1.8891604739428,1.8891604739428,1.8891604739428,0,0.0,1.0
2002-01-08,11.0,11.0,11.0,11.0,98,1.95124555994092,1.95124555994092,1.95124555994092,1.95124555994092,552.46762485017,0.0,1.0
2002-01-09,11.0,11.0,11.0,11.0,0,1.95124555994092,1.95124555994092,1.95124555994092,1.95124555994092,0,0.0,1.0
2002-01-10,11.5,11.5,11.5,11.5,98,2.03993853993823,2.03993853993823,2.03993853993823,2.03993853993823,552.467624850171,0.0,1.0
2002-01-11,12.0,12.0,12.0,12.0,49,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,276.233812425085,0.0,1.0
2002-01-14,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-01-15,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-01-16,12.4,12.4,12.4,12.4,147,2.1995859039334,2.1995859039334,2.1995859039334,2.1995859039334,828.701437275255,0.0,1.0
2002-01-17,12.4,12.4,12.4,12.4,0,2.1995859039334,2.1995859039334,2.1995859039334,2.1995859039334,0,0.0,1.0
2002-01-18,12.4,12.4,12.4,12.4,0,2.1995859039334,2.1995859039334,2.1995859039334,2.1995859039334,0,0.0,1.0
2002-01-22,12.75,12.75,12.25,12.25,147,2.26167098993152,2.26167098993152,2.17297800993421,2.17297800993421,828.701437275255,0.0,1.0
2002-01-23,11.5,11.5,11.5,11.5,49,2.03993853993823,2.03993853993823,2.03993853993823,2.03993853993823,276.233812425086,0.0,1.0
2002-01-24,12.0,12.0,12.0,12.0,147,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,828.701437275255,0.0,1.0
2002-01-25,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-01-28,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-01-29,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-01-30,12.0,12.01,12.0,12.01,1663,2.12863151993555,2.1304053795355,2.12863151993555,2.1304053795355,9375.03734822278,0.0,1.0
2002-01-31,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-02-01,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-02-04,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-02-05,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-02-06,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-02-07,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-02-08,12.0,12.0,12.0,12.0,0,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,0,0.0,1.0
2002-02-11,12.95,12.95,12.95,12.95,49,2.29714818193045,2.29714818193045,2.29714818193045,2.29714818193045,276.233812425085,0.0,1.0
2002-02-12,12.95,12.95,12.95,12.95,0,2.29714818193045,2.29714818193045,2.29714818193045,2.29714818193045,0,0.0,1.0
2002-02-13,12.95,12.95,12.95,12.95,0,2.29714818193045,2.29714818193045,2.29714818193045,2.29714818193045,0,0.0,1.0
2002-02-14,13.25,13.25,13.0,13.0,440,2.35036396992884,2.35036396992884,2.30601747993018,2.30601747993018,2480.46688708239,0.0,1.0
2002-02-15,14.0,14.0,13.45,13.45,734,2.48340343992481,2.48340343992481,2.38584116192776,2.38584116192776,4137.8697616329,0.0,1.0
2002-02-19,14.0,14.0,14.0,14.0,0,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,0,0.0,1.0
2002-02-20,14.0,14.0,14.0,14.0,0,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,0,0.0,1.0
2002-02-21,14.2,14.2,13.95,13.95,734,2.51888063192373,2.51888063192373,2.47453414192508,2.47453414192508,4137.86976163291,0.0,1.0
2002-02-22,14.2,14.2,14.2,14.2,0,2.51888063192373,2.51888063192373,2.51888063192373,2.51888063192373,0,0.0,1.0
2002-02-25,14.0,14.0,14.0,14.0,49,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,276.233812425085,0.0,1.0
2002-02-26,14.0,14.0,14.0,14.0,0,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,0,0.0,1.0
2002-02-27,13.15,13.25,13.15,13.25,19365,2.33262537392937,2.35036396992884,2.33262537392937,2.35036396992884,109168.730155342,0.0,1.0
2002-02-28,13.15,13.15,13.15,13.15,9732,2.33262537392937,2.33262537392937,2.33262537392937,2.33262537392937,54863.417602468,0.0,1.0
2002-03-01,13.15,13.15,13.15,13.15,0,2.33262537392937,2.33262537392937,2.33262537392937,2.33262537392937,0,0.0,1.0
2002-03-04,14.0,14.0,13.95,13.95,293,2.48340343992481,2.48340343992481,2.47453414192508,2.47453414192508,1651.76544980714,0.0,1.0
2002-03-05,14.0,14.0,14.0,14.0,0,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,0,0.0,1.0
2002-03-06,14.25,14.25,14.0,14.0,3814,2.52774992992346,2.52774992992346,2.48340343992481,2.48340343992481,21501.1379712097,0.0,1.0
2002-03-07,14.25,14.25,14.25,14.25,0,2.52774992992346,2.52774992992346,2.52774992992346,2.52774992992346,0,0.0,1.0
2002-03-08,14.25,14.25,14.25,14.25,0,2.52774992992346,2.52774992992346,2.52774992992346,2.52774992992346,0,0.0,1.0
2002-03-11,13.55,13.55,13.55,13.55,5379,2.40357975792722,2.40357975792722,2.40357975792722,2.40357975792722,30323.7076945823,0.0,1.0
2002-03-12,13.54,13.75,13.5,13.55,8851,2.40180589832728,2.43905694992615,2.39471045992749,2.40357975792722,49896.8464035597,0.0,1.0
2002-03-13,14.5,14.5,13.4,13.54,13448,2.57209641992212,2.57209641992212,2.37697186392803,2.40180589832728,75812.0879488275,0.0,1.0
2002-03-14,14.5,14.5,14.5,14.5,0,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,0,0.0,1.0
2002-03-15,14.5,14.5,14.5,14.5,0,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,0,0.0,1.0
2002-03-18,14.5,14.5,14.5,14.5,0,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,0,0.0,1.0
2002-03-19,14.5,14.5,14.5,14.5,0,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,0,0.0,1.0
2002-03-20,14.75,14.75,14.5,14.5,2592,2.61644290992078,2.61644290992078,2.57209641992212,2.57209641992212,14612.2049348127,0.0,1.0
2002-03-21,15.99,15.99,14.75,15.99,4401,2.83640150031412,2.83640150031412,2.61644290992078,2.83640150031412,24810.3062955673,0.0,1.0
2002-03-22,15.5,15.5,15.5,15.5,2690,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,15164.6725596628,0.0,1.0
2002-03-25,15.5,15.5,15.5,15.5,2005,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,11303.036610455,0.0,1.0
2002-03-26,15.8,15.8,15.5,15.5,734,2.80269816791514,2.80269816791514,2.74948237991675,2.74948237991675,4137.86976163291,0.0,1.0
2002-03-27,16.0,16.0,15.5,15.5,3814,2.83817535991407,2.83817535991407,2.74948237991675,2.74948237991675,21501.1379712096,0.0,1.0
2002-03-28,15.75,15.79,15.75,15.79,636,2.79382886991541,2.80092430831519,2.79382886991541,2.80092430831519,3585.40213678273,0.0,1.0
2002-04-01,15.75,15.75,15.75,15.75,0,2.79382886991541,2.79382886991541,2.79382886991541,2.79382886991541,0,0.0,1.0
2002-04-02,15.75,15.75,15.75,15.75,0,2.79382886991541,2.79382886991541,2.79382886991541,2.79382886991541,0,0.0,1.0
2002-04-03,15.5,15.5,15.5,15.5,147,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,828.701437275255,0.0,1.0
2002-04-04,15.5,15.5,15.5,15.5,880,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,4960.93377416479,0.0,1.0
2002-04-05,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-04-08,15.5,15.5,15.05,15.5,11932,2.74948237991675,2.74948237991675,2.66965869791917,2.74948237991675,67265.7520378799,0.0,1.0
2002-04-09,15.5,15.5,15.5,15.5,98,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,552.46762485017,0.0,1.0
2002-04-10,14.75,15.25,14.75,15.0,2445,2.61644290992078,2.70513588991809,2.61644290992078,2.66078939991944,13783.5034975374,0.0,1.0
2002-04-11,15.75,16.0,15.75,15.75,1320,2.79382886991541,2.83817535991407,2.79382886991541,2.79382886991541,7441.40066124718,0.0,1.0
2002-04-12,15.75,15.75,15.75,15.75,0,2.79382886991541,2.79382886991541,2.79382886991541,2.79382886991541,0,0.0,1.0
2002-04-15,15.38,15.38,15.38,15.38,342,2.7281960647174,2.7281960647174,2.7281960647174,2.7281960647174,1927.99926223222,0.0,1.0
2002-04-16,15.74,15.74,15.38,15.38,636,2.79205501031546,2.79205501031546,2.7281960647174,2.7281960647174,3585.40213678274,0.0,1.0
2002-04-17,15.74,15.74,15.74,15.74,0,2.79205501031546,2.79205501031546,2.79205501031546,2.79205501031546,0,0.0,1.0
2002-04-18,15.74,15.74,15.74,15.74,0,2.79205501031546,2.79205501031546,2.79205501031546,2.79205501031546,0,0.0,1.0
2002-04-19,15.74,15.74,15.74,15.74,0,2.79205501031546,2.79205501031546,2.79205501031546,2.79205501031546,0,0.0,1.0
2002-04-22,15.5,15.74,15.0,15.0,1614,2.74948237991675,2.79205501031546,2.66078939991944,2.66078939991944,9098.8035357977,0.0,1.0
2002-04-23,15.5,15.5,15.0,15.0,2054,2.74948237991675,2.74948237991675,2.66078939991944,2.66078939991944,11579.2704228801,0.0,1.0
2002-04-24,15.73,15.73,15.73,15.73,147,2.79028115071552,2.79028115071552,2.79028115071552,2.79028115071552,828.701437275254,0.0,1.0
2002-04-25,15.73,15.73,15.73,15.73,49,2.79028115071552,2.79028115071552,2.79028115071552,2.79028115071552,276.233812425085,0.0,1.0
2002-04-26,15.73,15.73,15.73,15.73,0,2.79028115071552,2.79028115071552,2.79028115071552,2.79028115071552,0,0.0,1.0
2002-04-29,15.73,15.73,15.73,15.73,0,2.79028115071552,2.79028115071552,2.79028115071552,2.79028115071552,0,0.0,1.0
2002-04-30,15.25,15.6,15.0,15.6,4352,2.70513588991809,2.76722097591621,2.66078939991944,2.76722097591621,24534.0724831423,0.0,1.0
2002-05-01,15.6,15.6,15.6,15.6,880,2.76722097591621,2.76722097591621,2.76722097591621,2.76722097591621,4960.9337741648,0.0,1.0
2002-05-02,15.4,15.6,15.4,15.6,342,2.73174378391729,2.76722097591621,2.73174378391729,2.76722097591621,1927.99926223222,0.0,1.0
2002-05-03,15.4,15.4,15.4,15.4,0,2.73174378391729,2.73174378391729,2.73174378391729,2.73174378391729,0,0.0,1.0
2002-05-06,15.5,15.5,15.0,15.0,2934,2.74948237991675,2.74948237991675,2.66078939991944,2.66078939991944,16540.2041970449,0.0,1.0
2002-05-07,14.9,15.08,14.9,15.0,4108,2.64305080391997,2.67498027671901,2.64305080391997,2.66078939991944,23158.5408457602,0.0,1.0
2002-05-08,14.9,14.9,14.9,14.9,0,2.64305080391997,2.64305080391997,2.64305080391997,2.64305080391997,0,0.0,1.0
2002-05-09,14.9,14.9,14.9,14.9,0,2.64305080391997,2.64305080391997,2.64305080391997,2.64305080391997,0,0.0,1.0
2002-05-10,14.9,14.9,14.9,14.9,0,2.64305080391997,2.64305080391997,2.64305080391997,2.64305080391997,0,0.0,1.0
2002-05-13,15.12,15.12,15.12,15.12,636,2.68207571511879,2.68207571511879,2.68207571511879,2.68207571511879,3585.40213678274,0.0,1.0
2002-05-14,15.5,15.5,15.5,15.5,342,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,1927.99926223223,0.0,1.0
2002-05-15,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-05-16,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-05-17,15.5,15.5,15.5,15.5,49,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,276.233812425085,0.0,1.0
2002-05-20,15.05,15.47,15.05,15.47,342,2.66965869791917,2.74416080111691,2.66965869791917,2.74416080111691,1927.99926223222,0.0,1.0
2002-05-21,15.5,15.5,15.05,15.05,1907,2.74948237991675,2.74948237991675,2.66965869791917,2.66965869791917,10750.5689856048,0.0,1.0
2002-05-22,15.15,15.5,15.15,15.5,3423,2.68739729391863,2.74948237991675,2.68739729391863,2.74948237991675,19296.9048965524,0.0,1.0
2002-05-23,15.5,15.5,15.5,15.5,49,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,276.233812425085,0.0,1.0
2002-05-24,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-05-28,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-05-29,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-05-30,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-05-31,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-06-03,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-06-04,15.5,15.5,15.5,15.5,0,2.74948237991675,2.74948237991675,2.74948237991675,2.74948237991675,0,0.0,1.0
2002-06-05,14.55,15.05,14.55,15.05,3619,2.58096571792185,2.66965869791917,2.58096571792185,2.66965869791917,20401.8401462527,0.0,1.0
2002-06-06,14.55,14.55,14.55,14.55,0,2.58096571792185,2.58096571792185,2.58096571792185,2.58096571792185,0,0.0,1.0
2002-06-07,14.55,14.55,14.55,14.55,0,2.58096571792185,2.58096571792185,2.58096571792185,2.58096571792185,0,0.0,1.0
2002-06-10,14.55,14.55,14.55,14.55,1467,2.58096571792185,2.58096571792185,2.58096571792185,2.58096571792185,8270.10209852245,0.0,1.0
2002-06-11,15.0,15.0,14.65,15.0,2347,2.66078939991944,2.66078939991944,2.59870431392132,2.66078939991944,13231.0358726872,0.0,1.0
2002-06-12,14.55,14.55,14.55,14.55,49,2.58096571792185,2.58096571792185,2.58096571792185,2.58096571792185,276.233812425085,0.0,1.0
2002-06-13,14.55,14.55,14.55,14.55,342,2.58096571792185,2.58096571792185,2.58096571792185,2.58096571792185,1927.99926223223,0.0,1.0
2002-06-14,15.0,15.0,14.65,14.65,2347,2.66078939991944,2.66078939991944,2.59870431392132,2.59870431392132,13231.0358726872,0.0,1.0
2002-06-17,15.0,15.0,15.0,15.0,0,2.66078939991944,2.66078939991944,2.66078939991944,2.66078939991944,0,0.0,1.0
2002-06-18,15.0,15.0,15.0,15.0,0,2.66078939991944,2.66078939991944,2.66078939991944,2.66078939991944,0,0.0,1.0
2002-06-19,15.0,15.0,15.0,15.0,0,2.66078939991944,2.66078939991944,2.66078939991944,2.66078939991944,0,0.0,1.0
2002-06-20,15.0,15.0,15.0,15.0,0,2.66078939991944,2.66078939991944,2.66078939991944,2.66078939991944,0,0.0,1.0
2002-06-21,15.0,15.0,15.0,15.0,0,2.66078939991944,2.66078939991944,2.66078939991944,2.66078939991944,0,0.0,1.0
2002-06-24,14.56,14.56,14.56,14.56,293,2.5827395775218,2.5827395775218,2.5827395775218,2.5827395775218,1651.76544980714,0.0,1.0
2002-06-25,15.0,15.0,14.9,14.9,978,2.66078939991944,2.66078939991944,2.64305080391997,2.64305080391997,5513.40139901495,0.0,1.0
2002-06-26,14.9,14.9,14.9,14.9,636,2.64305080391997,2.64305080391997,2.64305080391997,2.64305080391997,3585.40213678274,0.0,1.0
2002-06-27,14.9,14.9,14.9,14.9,0,2.64305080391997,2.64305080391997,2.64305080391997,2.64305080391997,0,0.0,1.0
2002-06-28,14.55,14.55,14.55,14.55,1320,2.58096571792185,2.58096571792185,2.58096571792185,2.58096571792185,7441.4006612472,0.0,1.0
2002-07-01,14.55,14.55,14.55,14.55,0,2.58096571792185,2.58096571792185,2.58096571792185,2.58096571792185,0,0.0,1.0
2002-07-02,14.55,14.55,14.55,14.55,0,2.58096571792185,2.58096571792185,2.58096571792185,2.58096571792185,0,0.0,1.0
2002-07-03,14.5,14.5,14.5,14.5,98,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,552.46762485017,0.0,1.0
2002-07-05,14.5,14.5,14.5,14.5,0,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,0,0.0,1.0
2002-07-08,14.5,14.5,14.5,14.5,0,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,0,0.0,1.0
2002-07-09,14.5,14.5,14.5,14.5,98,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,552.46762485017,0.0,1.0
2002-07-10,14.5,14.5,14.5,14.5,0,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,0,0.0,1.0
2002-07-11,14.5,14.5,14.5,14.5,2592,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,14612.2049348127,0.0,1.0
2002-07-12,14.5,14.5,14.5,14.5,0,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,0,0.0,1.0
2002-07-15,13.5,14.05,13.5,14.0,342,2.39471045992749,2.49227273792454,2.39471045992749,2.48340343992481,1927.99926223223,0.0,1.0
2002-07-16,13.5,13.5,13.5,13.5,0,2.39471045992749,2.39471045992749,2.39471045992749,2.39471045992749,0,0.0,1.0
2002-07-17,13.5,13.5,13.05,13.05,1076,2.39471045992749,2.39471045992749,2.31488677792991,2.31488677792991,6065.86902386514,0.0,1.0
2002-07-18,12.66,13.43,12.66,13.05,1663,2.245706253532,2.38229344272787,2.245706253532,2.31488677792991,9375.0373482228,0.0,1.0
2002-07-19,12.75,12.75,12.75,12.75,880,2.26167098993152,2.26167098993152,2.26167098993152,2.26167098993152,4960.93377416479,0.0,1.0
2002-07-22,12.75,12.75,12.75,12.75,49,2.26167098993152,2.26167098993152,2.26167098993152,2.26167098993152,276.233812425085,0.0,1.0
2002-07-23,12.7,12.7,12.7,12.7,440,2.25280169193179,2.25280169193179,2.25280169193179,2.25280169193179,2480.46688708239,0.0,1.0
2002-07-24,12.0,12.29,12.0,12.29,1467,2.12863151993555,2.18007344833399,2.12863151993555,2.18007344833399,8270.10209852244,0.0,1.0
2002-07-25,12.0,12.0,12.0,12.0,49,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,276.233812425085,0.0,1.0
2002-07-26,12.0,12.0,12.0,12.0,636,2.12863151993555,2.12863151993555,2.12863151993555,2.12863151993555,3585.40213678273,0.0,1.0
2002-07-29,11.1,12.0,11.1,12.0,880,1.96898415594038,2.12863151993555,1.96898415594038,2.12863151993555,4960.9337741648,0.0,1.0
2002-07-30,11.99,11.99,11.15,11.15,2347,2.1268576603356,2.1268576603356,1.97785345394011,1.97785345394011,13231.0358726873,0.0,1.0
2002-07-31,11.25,11.25,11.25,11.25,440,1.99559204993958,1.99559204993958,1.99559204993958,1.99559204993958,2480.46688708239,0.0,1.0
2002-08-01,11.89,11.9,11.89,11.9,978,2.10911906433614,2.11089292393609,2.10911906433614,2.11089292393609,5513.40139901496,0.0,1.0
2002-08-02,11.7,11.7,11.6,11.62,2934,2.07541573193716,2.07541573193716,2.0576771359377,2.06122485513759,16540.2041970449,0.0,1.0
2002-08-05,11.7,11.7,11.7,11.7,0,2.07541573193716,2.07541573193716,2.07541573193716,2.07541573193716,0,0.0,1.0
2002-08-06,11.7,11.7,11.7,11.7,0,2.07541573193716,2.07541573193716,2.07541573193716,2.07541573193716,0,0.0,1.0
2002-08-07,11.7,11.7,11.7,11.7,0,2.07541573193716,2.07541573193716,2.07541573193716,2.07541573193716,0,0.0,1.0
2002-08-08,11.88,11.88,11.88,11.88,880,2.10734520473619,2.10734520473619,2.10734520473619,2.10734520473619,4960.9337741648,0.0,1.0
2002-08-09,12.0,12.0,11.88,11.88,1320,2.12863151993555,2.12863151993555,2.10734520473619,2.10734520473619,7441.40066124718,0.0,1.0
2002-08-12,12.28,12.28,12.28,12.28,49,2.17829958873405,2.17829958873405,2.17829958873405,2.17829958873405,276.233812425084,0.0,1.0
2002-08-13,12.05,12.05,12.05,12.05,342,2.13750081793528,2.13750081793528,2.13750081793528,2.13750081793528,1927.99926223223,0.0,1.0
2002-08-14,12.25,12.25,12.0,12.0,880,2.17297800993421,2.17297800993421,2.12863151993555,2.12863151993555,4960.93377416478,0.0,1.0
2002-08-15,12.28,12.28,12.28,12.28,98,2.17829958873405,2.17829958873405,2.17829958873405,2.17829958873405,552.467624850169,0.0,1.0
2002-08-16,13.08,13.08,12.5,12.5,1320,2.32020835672975,2.32020835672975,2.21732449993286,2.21732449993286,7441.40066124718,0.0,1.0
2002-08-19,12.52,12.56,12.52,12.56,2347,2.22087221913276,2.22796765753254,2.22087221913276,2.22796765753254,13231.0358726872,0.0,1.0
2002-08-20,12.56,12.56,12.2,12.21,3423,2.22796765753254,2.22796765753254,2.16410871193448,2.16588257153442,19296.9048965524,0.0,1.0
2002-08-21,12.56,12.56,12.56,12.56,49,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,276.233812425085,0.0,1.0
2002-08-22,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-08-23,12.05,12.05,11.77,12.05,3130,2.13750081793528,2.13750081793528,2.08783274913678,2.13750081793528,17645.1394467452,0.0,1.0
2002-08-26,12.56,12.56,12.56,12.56,98,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,552.46762485017,0.0,1.0
2002-08-27,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-08-28,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-08-29,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-08-30,12.15,12.15,12.15,12.15,3032,2.15523941393474,2.15523941393474,2.15523941393474,2.15523941393474,17092.6718218951,0.0,1.0
2002-09-03,12.15,12.15,12.15,12.15,0,2.15523941393474,2.15523941393474,2.15523941393474,2.15523941393474,0,0.0,1.0
2002-09-04,12.15,12.15,12.15,12.15,0,2.15523941393474,2.15523941393474,2.15523941393474,2.15523941393474,0,0.0,1.0
2002-09-05,12.15,12.15,12.15,12.15,0,2.15523941393474,2.15523941393474,2.15523941393474,2.15523941393474,0,0.0,1.0
2002-09-06,12.35,12.35,12.35,12.35,342,2.19071660593367,2.19071660593367,2.19071660593367,2.19071660593367,1927.99926223223,0.0,1.0
2002-09-09,12.15,12.15,12.01,12.01,440,2.15523941393474,2.15523941393474,2.1304053795355,2.1304053795355,2480.4668870824,0.0,1.0
2002-09-10,12.34,12.34,12.34,12.34,2005,2.18894274633372,2.18894274633372,2.18894274633372,2.18894274633372,11303.036610455,0.0,1.0
2002-09-11,12.25,12.34,12.15,12.34,3961,2.17297800993421,2.18894274633372,2.15523941393474,2.18894274633372,22329.8394084849,0.0,1.0
2002-09-12,12.25,12.25,12.25,12.25,0,2.17297800993421,2.17297800993421,2.17297800993421,2.17297800993421,0,0.0,1.0
2002-09-13,12.25,12.25,12.25,12.25,0,2.17297800993421,2.17297800993421,2.17297800993421,2.17297800993421,0,0.0,1.0
2002-09-16,12.05,12.05,12.05,12.05,1467,2.13750081793528,2.13750081793528,2.13750081793528,2.13750081793528,8270.10209852244,0.0,1.0
2002-09-17,12.35,12.35,12.35,12.35,293,2.19071660593367,2.19071660593367,2.19071660593367,2.19071660593367,1651.76544980714,0.0,1.0
2002-09-18,12.35,12.35,12.35,12.35,0,2.19071660593367,2.19071660593367,2.19071660593367,2.19071660593367,0,0.0,1.0
2002-09-19,12.02,12.12,12.01,12.12,2445,2.13217923913544,2.1499178351349,2.1304053795355,2.1499178351349,13783.5034975374,0.0,1.0
2002-09-20,12.02,12.02,12.02,12.02,0,2.13217923913544,2.13217923913544,2.13217923913544,2.13217923913544,0,0.0,1.0
2002-09-23,12.02,12.02,12.02,12.02,0,2.13217923913544,2.13217923913544,2.13217923913544,2.13217923913544,0,0.0,1.0
2002-09-24,11.8,11.8,11.8,11.8,49,2.09315432793662,2.09315432793662,2.09315432793662,2.09315432793662,276.233812425085,0.0,1.0
2002-09-25,11.8,11.8,11.8,11.8,342,2.09315432793662,2.09315432793662,2.09315432793662,2.09315432793662,1927.99926223223,0.0,1.0
2002-09-26,12.0,12.0,11.76,11.8,3081,2.12863151993555,2.12863151993555,2.08605888953684,2.09315432793662,17368.9056343201,0.0,1.0
2002-09-27,11.71,11.71,11.71,11.71,1320,2.07718959153711,2.07718959153711,2.07718959153711,2.07718959153711,7441.40066124718,0.0,1.0
2002-09-30,12.0,12.0,11.71,11.71,978,2.12863151993555,2.12863151993555,2.07718959153711,2.07718959153711,5513.40139901496,0.0,1.0
2002-10-01,11.71,11.71,11.71,11.71,880,2.07718959153711,2.07718959153711,2.07718959153711,2.07718959153711,4960.93377416478,0.0,1.0
2002-10-02,12.0,12.0,11.75,11.75,1467,2.12863151993555,2.12863151993555,2.08428502993689,2.08428502993689,8270.10209852244,0.0,1.0
2002-10-03,11.75,12.0,11.71,12.0,1076,2.08428502993689,2.12863151993555,2.07718959153711,2.12863151993555,6065.86902386514,0.0,1.0
2002-10-04,12.0,12.0,11.65,11.7,3961,2.12863151993555,2.12863151993555,2.06654643393743,2.07541573193716,22329.8394084849,0.0,1.0
2002-10-07,11.93,12.0,11.63,11.63,1663,2.11621450273593,2.12863151993555,2.06299871473754,2.06299871473754,9375.03734822276,0.0,1.0
2002-10-08,11.93,11.93,11.93,11.93,0,2.11621450273593,2.11621450273593,2.11621450273593,2.11621450273593,0,0.0,1.0
2002-10-09,11.93,11.93,11.93,11.93,0,2.11621450273593,2.11621450273593,2.11621450273593,2.11621450273593,0,0.0,1.0
2002-10-10,11.66,11.66,11.61,11.61,15942,2.06832029353738,2.06832029353738,2.05945099553764,2.05945099553764,89871.8252587897,0.0,1.0
2002-10-11,12.2,12.2,12.0,12.0,2690,2.16410871193448,2.16410871193448,2.12863151993555,2.12863151993555,15164.6725596628,0.0,1.0
2002-10-14,11.75,12.0,11.65,11.65,782,2.08428502993689,2.12863151993555,2.06654643393743,2.06654643393743,4408.46614931463,0.0,1.0
2002-10-15,11.75,11.75,11.75,11.75,98,2.08428502993689,2.08428502993689,2.08428502993689,2.08428502993689,552.467624850171,0.0,1.0
2002-10-16,12.2,12.25,12.0,12.0,2054,2.16410871193448,2.17297800993421,2.12863151993555,2.12863151993555,11579.2704228801,0.0,1.0
2002-10-17,11.8,12.0,11.8,12.0,880,2.09315432793662,2.12863151993555,2.09315432793662,2.12863151993555,4960.9337741648,0.0,1.0
2002-10-18,11.8,11.8,11.8,11.8,0,2.09315432793662,2.09315432793662,2.09315432793662,2.09315432793662,0,0.0,1.0
2002-10-21,12.25,12.35,12.0,12.35,1467,2.17297800993421,2.19071660593367,2.12863151993555,2.19071660593367,8270.10209852243,0.0,1.0
2002-10-22,12.25,12.25,12.25,12.25,147,2.17297800993421,2.17297800993421,2.17297800993421,2.17297800993421,828.701437275254,0.0,1.0
2002-10-23,12.25,12.25,12.25,12.25,98,2.17297800993421,2.17297800993421,2.17297800993421,2.17297800993421,552.467624850169,0.0,1.0
2002-10-24,12.25,12.25,12.25,12.25,0,2.17297800993421,2.17297800993421,2.17297800993421,2.17297800993421,0,0.0,1.0
2002-10-25,12.34,12.35,12.25,12.25,3032,2.18894274633372,2.19071660593367,2.17297800993421,2.17297800993421,17092.6718218951,0.0,1.0
2002-10-28,12.34,12.34,12.34,12.34,0,2.18894274633372,2.18894274633372,2.18894274633372,2.18894274633372,0,0.0,1.0
2002-10-29,12.34,12.34,12.34,12.34,0,2.18894274633372,2.18894274633372,2.18894274633372,2.18894274633372,0,0.0,1.0
2002-10-30,12.35,12.35,12.34,12.34,734,2.19071660593367,2.19071660593367,2.18894274633372,2.18894274633372,4137.8697616329,0.0,1.0
2002-10-31,12.35,12.35,12.35,12.35,49,2.19071660593367,2.19071660593367,2.19071660593367,2.19071660593367,276.233812425085,0.0,1.0
2002-11-01,12.2,12.2,11.8,11.8,10318,2.16410871193448,2.16410871193448,2.09315432793662,2.09315432793662,58166.948502082,0.0,1.0
2002-11-04,12.2,12.2,12.2,12.2,0,2.16410871193448,2.16410871193448,2.16410871193448,2.16410871193448,0,0.0,1.0
2002-11-05,12.2,12.2,12.2,12.2,0,2.16410871193448,2.16410871193448,2.16410871193448,2.16410871193448,0,0.0,1.0
2002-11-06,12.2,12.2,12.2,12.2,0,2.16410871193448,2.16410871193448,2.16410871193448,2.16410871193448,0,0.0,1.0
2002-11-07,12.35,12.35,12.2,12.2,440,2.19071660593367,2.19071660593367,2.16410871193448,2.16410871193448,2480.46688708239,0.0,1.0
2002-11-08,12.1,12.25,11.9,11.9,1076,2.14637011593501,2.17297800993421,2.11089292393609,2.11089292393609,6065.86902386514,0.0,1.0
2002-11-11,12.35,12.35,12.1,12.1,342,2.19071660593367,2.19071660593367,2.14637011593501,2.14637011593501,1927.99926223223,0.0,1.0
2002-11-12,12.35,12.35,12.35,12.35,0,2.19071660593367,2.19071660593367,2.19071660593367,2.19071660593367,0,0.0,1.0
2002-11-13,12.35,12.35,12.35,12.35,0,2.19071660593367,2.19071660593367,2.19071660593367,2.19071660593367,0,0.0,1.0
2002-11-14,12.35,12.35,12.35,12.35,0,2.19071660593367,2.19071660593367,2.19071660593367,2.19071660593367,0,0.0,1.0
2002-11-15,12.35,12.35,12.35,12.35,0,2.19071660593367,2.19071660593367,2.19071660593367,2.19071660593367,0,0.0,1.0
2002-11-18,12.35,12.35,12.35,12.35,0,2.19071660593367,2.19071660593367,2.19071660593367,2.19071660593367,0,0.0,1.0
2002-11-19,12.26,12.26,12.16,12.16,1907,2.17475186953415,2.17475186953415,2.15701327353469,2.15701327353469,10750.5689856049,0.0,1.0
2002-11-20,12.5,12.5,12.41,12.41,978,2.21732449993286,2.21732449993286,2.20135976353335,2.20135976353335,5513.40139901497,0.0,1.0
2002-11-21,12.56,12.56,12.5,12.5,20490,2.22796765753254,2.22796765753254,2.21732449993286,2.21732449993286,115510.832991633,0.0,1.0
2002-11-22,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-11-25,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-11-26,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-11-27,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-11-29,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-12-02,12.56,12.56,12.56,12.56,0,2.22796765753254,2.22796765753254,2.22796765753254,2.22796765753254,0,0.0,1.0
2002-12-03,12.63,12.65,12.6,12.6,440,2.24038467473217,2.24393239393206,2.23506309593233,2.23506309593233,2480.46688708239,0.0,1.0
2002-12-04,12.74,12.74,12.74,12.74,342,2.25989713033157,2.25989713033157,2.25989713033157,2.25989713033157,1927.99926223223,0.0,1.0
2002-12-05,12.74,12.74,12.61,12.74,1663,2.25989713033157,2.25989713033157,2.23683695553227,2.25989713033157,9375.0373482228,0.0,1.0
2002-12-06,12.74,12.74,12.74,12.74,0,2.25989713033157,2.25989713033157,2.25989713033157,2.25989713033157,0,0.0,1.0
2002-12-09,12.62,12.62,12.62,12.62,440,2.23861081513222,2.23861081513222,2.23861081513222,2.23861081513222,2480.46688708239,0.0,1.0
2002-12-10,12.8,12.8,12.8,12.8,147,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,828.701437275256,0.0,1.0
2002-12-11,12.8,12.8,12.8,12.8,0,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,0,0.0,1.0
2002-12-12,12.8,12.8,12.8,12.8,0,2.27054028793125,2.27054028793125,2.27054028793125,2.27054028793125,0,0.0,1.0
2002-12-13,12.85,12.85,12.8,12.8,293,2.27940958593098,2.27940958593098,2.27054028793125,2.27054028793125,1651.76544980714,0.0,1.0
2002-12-16,13.39,13.39,13.0,13.0,978,2.37519800432808,2.37519800432808,2.30601747993018,2.30601747993018,5513.40139901497,0.0,1.0
2002-12-17,13.29,13.38,13.29,13.38,147,2.35745940832862,2.37342414472814,2.35745940832862,2.37342414472814,828.701437275255,0.0,1.0
2002-12-18,13.29,13.29,13.29,13.29,0,2.35745940832862,2.35745940832862,2.35745940832862,2.35745940832862,0,0.0,1.0
2002-12-19,13.29,13.29,13.29,13.29,0,2.35745940832862,2.35745940832862,2.35745940832862,2.35745940832862,0,0.0,1.0
2002-12-20,13.48,13.48,13.16,13.22,880,2.3911627407276,2.3911627407276,2.33439923352932,2.345042391129,4960.93377416479,0.0,1.0
2002-12-23,13.48,13.48,13.48,13.48,0,2.3911627407276,2.3911627407276,2.3911627407276,2.3911627407276,0,0.0,1.0
2002-12-24,13.48,13.48,13.48,13.48,0,2.3911627407276,2.3911627407276,2.3911627407276,2.3911627407276,0,0.0,1.0
2002-12-26,13.48,13.48,13.48,13.48,0,2.3911627407276,2.3911627407276,2.3911627407276,2.3911627407276,0,0.0,1.0
2002-12-27,13.48,13.48,13.48,13.48,0,2.3911627407276,2.3911627407276,2.3911627407276,2.3911627407276,0,0.0,1.0
2002-12-30,13.48,13.48,13.48,13.48,0,2.3911627407276,2.3911627407276,2.3911627407276,2.3911627407276,0,0.0,1.0
2002-12-31,13.66,13.66,13.66,13.66,49,2.42309221352663,2.42309221352663,2.42309221352663,2.42309221352663,276.233812425085,0.0,1.0
2003-01-02,13.66,13.66,13.66,13.66,0,2.42309221352663,2.42309221352663,2.42309221352663,2.42309221352663,0,0.0,1.0
2003-01-03,13.42,13.42,13.42,13.42,342,2.38051958312792,2.38051958312792,2.38051958312792,2.38051958312792,1927.99926223223,0.0,1.0
2003-01-06,13.8,13.8,13.8,13.8,342,2.44792624792588,2.44792624792588,2.44792624792588,2.44792624792588,1927.99926223223,0.0,1.0
2003-01-07,13.8,13.8,13.8,13.8,0,2.44792624792588,2.44792624792588,2.44792624792588,2.44792624792588,0,0.0,1.0
2003-01-08,13.8,13.8,13.8,13.8,0,2.44792624792588,2.44792624792588,2.44792624792588,2.44792624792588,0,0.0,1.0
2003-01-09,13.8,13.8,13.8,13.8,0,2.44792624792588,2.44792624792588,2.44792624792588,2.44792624792588,0,0.0,1.0
2003-01-10,13.71,13.72,13.71,13.72,1174,2.43196151152637,2.43373537112631,2.43196151152637,2.43373537112631,6618.33664871529,0.0,1.0
2003-01-13,13.71,13.71,13.71,13.71,0,2.43196151152637,2.43196151152637,2.43196151152637,2.43196151152637,0,0.0,1.0
2003-01-14,14.0,14.0,13.75,13.75,342,2.48340343992481,2.48340343992481,2.43905694992615,2.43905694992615,1927.99926223222,0.0,1.0
2003-01-15,14.0,14.0,14.0,14.0,0,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,0,0.0,1.0
2003-01-16,14.0,14.0,14.0,14.0,0,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,0,0.0,1.0
2003-01-17,14.4,14.4,14.4,14.4,49,2.55435782392266,2.55435782392266,2.55435782392266,2.55435782392266,276.233812425085,0.0,1.0
2003-01-21,14.92,15.3,14.65,14.65,10318,2.64659852311987,2.71400518791783,2.59870431392132,2.59870431392132,58166.9485020821,0.0,1.0
2003-01-22,14.45,15.25,14.45,15.25,1320,2.56322712192239,2.70513588991809,2.56322712192239,2.70513588991809,7441.40066124719,0.0,1.0
2003-01-23,14.0,14.26,14.0,14.26,440,2.48340343992481,2.52952378952341,2.48340343992481,2.52952378952341,2480.46688708239,0.0,1.0
2003-01-24,14.16,14.16,14.1,14.16,636,2.51178519352395,2.51178519352395,2.50114203592427,2.51178519352395,3585.40213678273,0.0,1.0
2003-01-27,13.98,14.0,13.98,14.0,880,2.47985572072492,2.48340343992481,2.47985572072492,2.48340343992481,4960.93377416478,0.0,1.0
2003-01-28,13.73,13.75,13.73,13.75,98,2.43550923072626,2.43905694992615,2.43550923072626,2.43905694992615,552.467624850169,0.0,1.0
2003-01-29,13.73,13.75,13.73,13.75,147,2.43550923072626,2.43905694992615,2.43550923072626,2.43905694992615,828.701437275254,0.0,1.0
2003-01-30,13.91,13.91,13.8,13.8,1320,2.46743870352529,2.46743870352529,2.44792624792588,2.44792624792588,7441.40066124719,0.0,1.0
2003-01-31,14.0,14.12,14.0,14.12,440,2.48340343992481,2.50468975512416,2.48340343992481,2.50468975512416,2480.46688708239,0.0,1.0
2003-02-03,14.0,14.0,14.0,14.0,0,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,0,0.0,1.0
2003-02-04,14.18,14.18,14.07,14.07,3912,2.51533291272384,2.51533291272384,2.49582045712443,2.49582045712443,22053.6055960598,0.0,1.0
2003-02-05,14.01,14.01,14.01,14.01,49,2.48517729952475,2.48517729952475,2.48517729952475,2.48517729952475,276.233812425085,0.0,1.0
2003-02-06,14.2,14.2,14.17,14.17,636,2.51888063192373,2.51888063192373,2.51355905312389,2.51355905312389,3585.40213678274,0.0,1.0
2003-02-07,14.0,14.05,14.0,14.05,880,2.48340343992481,2.49227273792454,2.48340343992481,2.49227273792454,4960.93377416479,0.0,1.0
2003-02-10,14.02,14.02,14.0,14.0,293,2.4869511591247,2.4869511591247,2.48340343992481,2.48340343992481,1651.76544980714,0.0,1.0
2003-02-11,14.2,14.2,14.09,14.09,1467,2.51888063192373,2.51888063192373,2.49936817632432,2.49936817632432,8270.10209852245,0.0,1.0
2003-02-12,14.0,14.05,14.0,14.05,147,2.48340343992481,2.49227273792454,2.48340343992481,2.49227273792454,828.701437275254,0.0,1.0
2003-02-13,14.18,14.18,14.18,14.18,98,2.51533291272384,2.51533291272384,2.51533291272384,2.51533291272384,552.46762485017,0.0,1.0
2003-02-14,14.18,14.18,14.18,14.18,0,2.51533291272384,2.51533291272384,2.51533291272384,2.51533291272384,0,0.0,1.0
2003-02-18,14.18,14.18,14.18,14.18,98,2.51533291272384,2.51533291272384,2.51533291272384,2.51533291272384,552.46762485017,0.0,1.0
2003-02-19,14.7,14.7,14.53,14.53,98,2.60757361192105,2.60757361192105,2.57741799872196,2.57741799872196,552.467624850169,0.0,1.0
2003-02-20,14.97,14.97,14.72,14.72,98,2.6554678211196,2.6554678211196,2.61112133112094,2.61112133112094,552.467624850169,0.0,1.0
2003-02-21,14.8,14.8,14.8,14.8,49,2.62531220792051,2.62531220792051,2.62531220792051,2.62531220792051,276.233812425085,0.0,1.0
2003-02-24,14.8,14.8,14.8,14.8,0,2.62531220792051,2.62531220792051,2.62531220792051,2.62531220792051,0,0.0,1.0
2003-02-25,14.8,14.8,14.8,14.8,0,2.62531220792051,2.62531220792051,2.62531220792051,2.62531220792051,0,0.0,1.0
2003-02-26,14.82,14.82,14.82,14.82,293,2.6288599271204,2.6288599271204,2.6288599271204,2.6288599271204,1651.76544980714,0.0,1.0
2003-02-27,14.82,14.82,14.82,14.82,0,2.6288599271204,2.6288599271204,2.6288599271204,2.6288599271204,0,0.0,1.0
2003-02-28,14.82,14.82,14.82,14.82,0,2.6288599271204,2.6288599271204,2.6288599271204,2.6288599271204,0,0.0,1.0
2003-03-03,14.82,14.82,14.82,14.82,0,2.6288599271204,2.6288599271204,2.6288599271204,2.6288599271204,0,0.0,1.0
2003-03-04,14.82,14.82,14.82,14.82,0,2.6288599271204,2.6288599271204,2.6288599271204,2.6288599271204,0,0.0,1.0
2003-03-05,15.0,15.0,14.94,14.94,636,2.66078939991944,2.66078939991944,2.65014624231976,2.65014624231976,3585.40213678273,0.0,1.0
2003-03-06,14.84,14.84,14.84,14.84,49,2.6324076463203,2.6324076463203,2.6324076463203,2.6324076463203,276.233812425085,0.0,1.0
2003-03-07,14.84,14.84,14.84,14.84,0,2.6324076463203,2.6324076463203,2.6324076463203,2.6324076463203,0,0.0,1.0
2003-03-10,14.7,14.8,14.7,14.8,147,2.60757361192105,2.62531220792051,2.60757361192105,2.62531220792051,828.701437275254,0.0,1.0
2003-03-11,14.56,14.56,14.56,14.56,49,2.5827395775218,2.5827395775218,2.5827395775218,2.5827395775218,276.233812425085,0.0,1.0
2003-03-12,14.56,14.56,14.56,14.56,0,2.5827395775218,2.5827395775218,2.5827395775218,2.5827395775218,0,0.0,1.0
2003-03-13,14.64,14.64,14.64,14.64,49,2.59693045432137,2.59693045432137,2.59693045432137,2.59693045432137,276.233812425085,0.0,1.0
2003-03-14,14.5,14.5,14.5,14.5,98,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,552.46762485017,0.0,1.0
2003-03-17,14.4,14.45,14.4,14.45,636,2.55435782392266,2.56322712192239,2.55435782392266,2.56322712192239,3585.40213678273,0.0,1.0
2003-03-18,13.5,14.35,13.5,14.35,1614,2.39471045992749,2.54548852592293,2.39471045992749,2.54548852592293,9098.80353579771,0.0,1.0
2003-03-19,14.0,14.0,14.0,14.0,880,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,4960.93377416479,0.0,1.0
2003-03-20,14.0,14.0,14.0,14.0,0,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,0,0.0,1.0
2003-03-21,13.98,14.0,13.98,14.0,2445,2.47985572072492,2.48340343992481,2.47985572072492,2.48340343992481,13783.5034975374,0.0,1.0
2003-03-24,13.92,13.92,13.92,13.92,49,2.46921256312524,2.46921256312524,2.46921256312524,2.46921256312524,276.233812425085,0.0,1.0
2003-03-25,13.92,13.92,13.92,13.92,0,2.46921256312524,2.46921256312524,2.46921256312524,2.46921256312524,0,0.0,1.0
2003-03-26,13.78,13.78,13.78,13.78,49,2.44437852872599,2.44437852872599,2.44437852872599,2.44437852872599,276.233812425085,0.0,1.0
2003-03-27,13.78,13.78,13.78,13.78,0,2.44437852872599,2.44437852872599,2.44437852872599,2.44437852872599,0,0.0,1.0
2003-03-28,13.75,13.75,13.75,13.75,342,2.43905694992615,2.43905694992615,2.43905694992615,2.43905694992615,1927.99926223223,0.0,1.0
2003-03-31,13.75,13.75,13.75,13.75,0,2.43905694992615,2.43905694992615,2.43905694992615,2.43905694992615,0,0.0,1.0
2003-04-01,13.4,13.75,13.4,13.75,978,2.37697186392803,2.43905694992615,2.37697186392803,2.43905694992615,5513.40139901496,0.0,1.0
2003-04-02,13.4,13.4,13.4,13.4,0,2.37697186392803,2.37697186392803,2.37697186392803,2.37697186392803,0,0.0,1.0
2003-04-03,13.4,13.4,13.4,13.4,0,2.37697186392803,2.37697186392803,2.37697186392803,2.37697186392803,0,0.0,1.0
2003-04-04,13.4,13.4,13.4,13.4,0,2.37697186392803,2.37697186392803,2.37697186392803,2.37697186392803,0,0.0,1.0
2003-04-07,13.51,13.51,13.51,13.51,49,2.39648431952744,2.39648431952744,2.39648431952744,2.39648431952744,276.233812425085,0.0,1.0
2003-04-08,13.6,13.6,13.6,13.6,98,2.41244905592696,2.41244905592696,2.41244905592696,2.41244905592696,552.467624850169,0.0,1.0
2003-04-09,13.6,13.6,13.6,13.6,0,2.41244905592696,2.41244905592696,2.41244905592696,2.41244905592696,0,0.0,1.0
2003-04-10,14.01,14.01,13.76,13.76,636,2.48517729952475,2.48517729952475,2.4408308095261,2.4408308095261,3585.40213678274,0.0,1.0
2003-04-11,13.52,13.52,13.52,13.52,49,2.39825817912739,2.39825817912739,2.39825817912739,2.39825817912739,276.233812425084,0.0,1.0
2003-04-14,13.56,13.97,13.56,13.88,4108,2.40535361752717,2.47808186112497,2.40535361752717,2.46211712472545,23158.5408457602,0.0,1.0
2003-04-15,13.56,13.56,13.56,13.56,0,2.40535361752717,2.40535361752717,2.40535361752717,2.40535361752717,0,0.0,1.0
2003-04-16,13.56,13.56,13.56,13.56,0,2.40535361752717,2.40535361752717,2.40535361752717,2.40535361752717,0,0.0,1.0
2003-04-17,13.51,13.87,13.51,13.87,98,2.39648431952744,2.46034326512551,2.39648431952744,2.46034326512551,552.46762485017,0.0,1.0
2003-04-21,13.81,14.15,13.81,13.9,4352,2.44970010752583,2.510011333924,2.44970010752583,2.46566484392535,24534.0724831422,0.0,1.0
2003-04-22,13.71,14.11,13.63,13.63,7189,2.43196151152637,2.50291589552422,2.4177706347268,2.4177706347268,40527.4464800802,0.0,1.0
2003-04-23,13.71,13.71,13.71,13.71,0,2.43196151152637,2.43196151152637,2.43196151152637,2.43196151152637,0,0.0,1.0
2003-04-24,13.8,13.8,13.8,13.8,293,2.44792624792588,2.44792624792588,2.44792624792588,2.44792624792588,1651.76544980714,0.0,1.0
2003-04-25,13.85,13.85,13.85,13.85,1663,2.45679554592561,2.45679554592561,2.45679554592561,2.45679554592561,9375.03734822279,0.0,1.0
2003-04-28,14.05,14.05,13.7,13.95,8167,2.49227273792454,2.49227273792454,2.43018765192642,2.47453414192508,46040.8478790953,0.0,1.0
2003-04-29,13.96,13.96,13.7,13.81,4401,2.47630800152502,2.47630800152502,2.43018765192642,2.44970010752583,24810.3062955673,0.0,1.0
2003-04-30,13.72,13.99,13.72,13.99,342,2.43373537112631,2.48162958032486,2.43373537112631,2.48162958032486,1927.99926223223,0.0,1.0
2003-05-01,13.82,14.03,13.78,13.78,734,2.45147396712577,2.48872501872465,2.44437852872599,2.44437852872599,4137.86976163291,0.0,1.0
2003-05-02,13.82,13.82,13.82,13.82,0,2.45147396712577,2.45147396712577,2.45147396712577,2.45147396712577,0,0.0,1.0
2003-05-05,13.86,14.0,13.69,14.0,5966,2.45856940552556,2.48340343992481,2.42841379232647,2.48340343992481,33632.8760189399,0.0,1.0
2003-05-06,13.97,13.97,13.95,13.95,440,2.47808186112497,2.47808186112497,2.47453414192508,2.47453414192508,2480.46688708239,0.0,1.0
2003-05-07,13.95,13.95,13.95,13.95,782,2.47453414192508,2.47453414192508,2.47453414192508,2.47453414192508,4408.46614931461,0.0,1.0
2003-05-08,13.95,13.95,13.9,13.9,1907,2.47453414192508,2.47453414192508,2.46566484392535,2.46566484392535,10750.5689856048,0.0,1.0
2003-05-09,13.78,13.79,13.78,13.79,636,2.44437852872599,2.44615238832594,2.44437852872599,2.44615238832594,3585.40213678273,0.0,1.0
2003-05-12,13.0,13.73,13.0,13.56,1907,2.30601747993018,2.43550923072626,2.30601747993018,2.40535361752717,10750.5689856048,0.0,1.0
2003-05-13,13.7,13.8,13.21,13.8,5135,2.43018765192642,2.44792624792588,2.34326853152905,2.44792624792588,28948.1760572002,0.0,1.0
2003-05-14,13.27,13.27,13.27,13.27,49,2.35391168912873,2.35391168912873,2.35391168912873,2.35391168912873,276.233812425085,0.0,1.0
2003-05-15,13.85,13.85,13.44,13.44,2787,2.45679554592561,2.45679554592561,2.38406730232782,2.38406730232782,15711.5027597696,0.0,1.0
2003-05-16,13.74,13.85,13.25,13.25,2152,2.4372830903262,2.45679554592561,2.35036396992884,2.35036396992884,12131.7380477303,0.0,1.0
2003-05-19,13.53,13.53,13.53,13.53,49,2.40003203872733,2.40003203872733,2.40003203872733,2.40003203872733,276.233812425085,0.0,1.0
2003-05-20,13.75,13.87,13.16,13.72,1809,2.43905694992615,2.46034326512551,2.33439923352932,2.43373537112631,10198.1013607547,0.0,1.0
2003-05-21,13.54,13.76,13.54,13.76,293,2.40180589832728,2.4408308095261,2.40180589832728,2.4408308095261,1651.76544980714,0.0,1.0
2003-05-22,13.76,13.76,13.76,13.76,98,2.4408308095261,2.4408308095261,2.4408308095261,2.4408308095261,552.467624850169,0.0,1.0
2003-05-23,13.75,13.75,13.75,13.75,49,2.43905694992615,2.43905694992615,2.43905694992615,2.43905694992615,276.233812425085,0.0,1.0
2003-05-27,13.75,13.75,13.7,13.75,1907,2.43905694992615,2.43905694992615,2.43018765192642,2.43905694992615,10750.5689856048,0.0,1.0
2003-05-28,13.75,13.75,13.75,13.75,880,2.43905694992615,2.43905694992615,2.43905694992615,2.43905694992615,4960.93377416479,0.0,1.0
2003-05-29,13.84,13.84,13.84,13.84,49,2.45502168632567,2.45502168632567,2.45502168632567,2.45502168632567,276.233812425085,0.0,1.0
2003-05-30,13.75,13.85,13.75,13.85,147,2.43905694992615,2.45679554592561,2.43905694992615,2.45679554592561,828.701437275255,0.0,1.0
2003-06-02,14.29,14.29,13.75,14.01,2934,2.53484536832325,2.53484536832325,2.43905694992615,2.48517729952475,16540.2041970449,0.0,1.0
2003-06-03,13.97,14.07,13.92,14.07,2396,2.47808186112497,2.49582045712443,2.46921256312524,2.49582045712443,13507.2696851123,0.0,1.0
2003-06-04,13.84,14.02,13.84,13.97,1809,2.45502168632567,2.4869511591247,2.45502168632567,2.47808186112497,10198.1013607547,0.0,1.0
2003-06-05,15.04,17.0,13.84,13.84,20001,2.66788483831922,3.0155613199087,2.45502168632567,2.45502168632567,112754.132292125,0.0,1.0
2003-06-06,14.0,15.04,14.0,15.04,6504,2.48340343992481,2.66788483831922,2.48340343992481,2.66788483831922,36665.8105308725,0.0,1.0
2003-06-09,14.0,14.0,14.0,14.0,98,2.48340343992481,2.48340343992481,2.48340343992481,2.48340343992481,552.467624850169,0.0,1.0
2003-06-10,13.81,14.0,13.81,14.0,1809,2.44970010752583,2.48340343992481,2.44970010752583,2.48340343992481,10198.1013607547,0.0,1.0
2003-06-11,13.94,13.97,13.81,13.81,3032,2.47276028232513,2.47808186112497,2.44970010752583,2.44970010752583,17092.6718218951,0.0,1.0
2003-06-12,14.2,14.2,13.94,13.95,293,2.51888063192373,2.51888063192373,2.47276028232513,2.47453414192508,1651.76544980714,0.0,1.0
2003-06-13,14.27,14.27,14.27,14.27,147,2.53129764912336,2.53129764912336,2.53129764912336,2.53129764912336,828.701437275254,0.0,1.0
2003-06-16,14.33,14.33,14.329,14.33,734,2.54194080672304,2.54194080672304,2.54176342076304,2.54194080672304,4137.8697616329,0.0,1.0
2003-06-17,14.45,14.499,14.43,14.43,636,2.56322712192239,2.57191903396213,2.5596794027225,2.5596794027225,3585.40213678274,0.0,1.0
2003-06-18,14.25,14.26,14.25,14.26,880,2.52774992992346,2.52952378952341,2.52774992992346,2.52952378952341,4960.9337741648,0.0,1.0
2003-06-19,14.4,14.58,14.4,14.43,636,2.55435782392266,2.58628729672169,2.55435782392266,2.5596794027225,3585.40213678273,0.0,1.0
2003-06-20,14.5,14.5,14.5,14.5,98,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,552.46762485017,0.0,1.0
2003-06-23,14.7,15.0,14.59,14.59,3130,2.60757361192105,2.66078939991944,2.58806115632164,2.58806115632164,17645.1394467452,0.0,1.0
2003-06-24,14.78,14.8,14.76,14.76,147,2.62176448872062,2.62531220792051,2.61821676952073,2.61821676952073,828.701437275254,0.0,1.0
2003-06-25,15.0,15.18,14.92,14.92,440,2.66078939991944,2.69271887271847,2.64659852311987,2.64659852311987,2480.46688708239,0.0,1.0
2003-06-26,15.03,15.1,15.03,15.089,1076,2.66611097871928,2.6785279959189,2.66611097871928,2.67657675035896,6065.86902386512,0.0,1.0
2003-06-27,15.0,15.0,14.85,15.0,1467,2.66078939991944,2.66078939991944,2.63418150592024,2.66078939991944,8270.10209852243,0.0,1.0
2003-06-30,15.0,15.0,15.0,15.0,0,2.66078939991944,2.66078939991944,2.66078939991944,2.66078939991944,0,0.0,1.0
2003-07-01,15.0,15.0,15.0,15.0,0,2.66078939991944,2.66078939991944,2.66078939991944,2.66078939991944,0,0.0,1.0
2003-07-02,15.179,15.179,15.03,15.03,342,2.69254148675848,2.69254148675848,2.66611097871928,2.66611097871928,1927.99926223222,0.0,1.0
2003-07-03,15.18,15.18,15.18,15.18,0,2.69271887271847,2.69271887271847,2.69271887271847,2.69271887271847,0,0.0,1.0
2003-07-07,15.58,15.58,15.18,15.18,734,2.76367325671632,2.76367325671632,2.69271887271847,2.69271887271847,4137.86976163291,0.0,1.0
2003-07-08,15.39,15.39,15.39,15.39,147,2.72996992431734,2.72996992431734,2.72996992431734,2.72996992431734,828.701437275255,0.0,1.0
2003-07-09,15.0,15.35,15.0,15.35,2445,2.66078939991944,2.72287448591756,2.66078939991944,2.72287448591756,13783.5034975374,0.0,1.0
2003-07-10,14.94,15.21,14.9,14.9,1369,2.65014624231976,2.69804045151831,2.64305080391997,2.64305080391997,7717.63447367227,0.0,1.0
2003-07-11,14.75,14.88,14.75,14.88,147,2.61644290992078,2.63950308472008,2.61644290992078,2.63950308472008,828.701437275255,0.0,1.0
2003-07-14,14.55,14.58,14.51,14.58,636,2.58096571792185,2.58628729672169,2.57387027952207,2.58628729672169,3585.40213678274,0.0,1.0
2003-07-15,14.43,14.58,14.43,14.55,342,2.5596794027225,2.58628729672169,2.5596794027225,2.58096571792185,1927.99926223222,0.0,1.0
2003-07-16,14.5,14.5,14.35,14.5,782,2.57209641992212,2.57209641992212,2.54548852592293,2.57209641992212,4408.46614931462,0.0,1.0
2003-07-17,14.5,14.5,14.5,14.5,0,2.57209641992212,2.57209641992212,2.57209641992212,2.57209641992212,0,0.0,1.0
2003-07-18,14.57,14.57,14.13,14.5,1907,2.58451343712175,2.58451343712175,2.50646361472411,2.57209641992212,10750.5689856048,0.0,1.0
2003-07-21,14.57,14.57,14.57,14.57,0,2.58451343712175,2.58451343712175,2.58451343712175,2.58451343712175,0,0.0,1.0
2003-07-22,14.65,14.65,14.65,14.65,147,2.59870431392132,2.59870431392132,2.59870431392132,2.59870431392132,828.701437275254,0.0,1.0
2003-07-23,14.55,14.7,14.55,14.55,1320,2.58096571792185,2.60757361192105,2.58096571792185,2.58096571792185,7441.4006612472,0.0,1.0
2003-07-24,14.35,14.43,14.35,14.43,734,2.54548852592293,2.5596794027225,2.54548852592293,2.5596794027225,4137.8697616329,0.0,1.0
2003-07-25,14.35,14.35,14.35,14.35,0,2.54548852592293,2.54548852592293,2.54548852592293,2.54548852592293,0,0.0,1.0
2003-07-28,14.35,14.35,14.35,14.35,0,2.54548852592293,2.54548852592293,2.54548852592293,2.54548852592293,0,0.0,1.0
2003-07-29,14.58,14.77,14.47,14.52,1076,2.58628729672169,2.61999062912067,2.56677484112228,2.57564413912201,6065.86902386514,0.0,1.0
2003-07-30,14.58,14.58,14.58,14.58,0,2.58628729672169,2.58628729672169,2.58628729672169,2.58628729672169,0,0.0,1.0
2003-07-31,13.68,14.43,13.68,14.43,880,2.42663993272653,2.5596794027225,2.42663993272653,2.5596794027225,4960.93377416478,0.0,1.0
2003-08-01,12.76,13.53,12.48,13.53,9732,2.26344484953147,2.40003203872733,2.21377678073297,2.40003203872733,54863.4176024678,0.0,1.0
2003-08-04,12.5433,12.75,12.36,12.5,2934,2.22500531200063,2.26167098993152,2.19249046553362,2.21732449993286,16540.2041970449,0.0,1.0
2003-08-05,12.72,12.8,12.7,12.7,9732,2.25634941113168,2.27054028793125,2.25280169193179,2.25280169193179,54863.4176024679,0.0,1.0
2003-08-06,12.85,12.85,12.79,12.79,5722,2.27940958593098,2.27940958593098,2.26876642833131,2.26876642833131,32257.3443815579,0.0,1.0
2003-08-07,13.15,13.18,12.87,12.87,7922,2.33262537392937,2.33794695272921,2.28295730513088,2.28295730513088,44659.6788169699,0.0,1.0
2003-08-08,13.8,13.93,13.15,13.15,59318,2.44792624792588,2.47098642272518,2.33262537392937,2.33262537392937,334400.760927167,0.0,1.0
2003-08-11,14.55,14.98,13.93,13.93,23669,2.58096571792185,2.65724168071954,2.47098642272518,2.47098642272518,133432.206250803,0.0,1.0
2003-08-12,14.5,14.69,14.5,14.56,11932,2.57209641992212,2.6057997523211,2.57209641992212,2.5827395775218,67265.7520378799,0.0,1.0
2003-08-13,14.25,14.67,14.25,14.66,9291,2.52774992992346,2.60225203312121,2.52774992992346,2.60047817352126,52377.3132906422,0.0,1.0
2003-08-14,14.6,14.6,14.49,14.57,5428,2.58983501592159,2.58983501592159,2.57032256032218,2.58451343712175,30599.9415070073,0.0,1.0
2003-08-15,14.5,14.65,14.5,14.65,3423,2.57209641992212,2.59870431392132,2.57209641992212,2.59870431392132,19296.9048965524,0.0,1.0
2003-08-18,14.65,14.65,14.5,14.55,3912,2.59870431392132,2.59870431392132,2.57209641992212,2.58096571792185,22053.6055960598,0.0,1.0
2003-08-19,14.65,14.75,14.5,14.75,636,2.59870431392132,2.61644290992078,2.57209641992212,2.61644290992078,3585.40213678273,0.0,1.0
2003-08-20,14.6,14.6,14.51,14.51,880,2.58983501592159,2.58983501592159,2.57387027952207,2.57387027952207,4960.93377416478,0.0,1.0
2003-08-21,14.47,14.65,14.47,14.6,40051,2.56677484112228,2.59870431392132,2.56677484112228,2.58983501592159,225784.498396675,0.0,1.0
2003-08-22,14.35,14.573,14.14,14.573,2445,2.54548852592293,2.58504559500173,2.50823747432406,2.58504559500173,13783.5034975374,0.0,1.0
2003-08-25,14.21,14.36,14.2,14.2,2592,2.52065449152368,2.54726238552287,2.51888063192373,2.51888063192373,14612.2049348127,0.0,1.0
2003-08-26,14.25,14.349,14.25,14.349,734,2.52774992992346,2.54531113996293,2.52774992992346,2.54531113996293,4137.86976163291,0.0,1.0
2003-08-27,14.14,14.24,14.14,14.24,2592,2.50823747432406,2.52597607032352,2.50823747432406,2.52597607032352,14612.2049348126,0.0,1.0
2003-08-28,14.57,14.9,14.25,14.25,5379,2.58451343712175,2.64305080391997,2.52774992992346,2.52774992992346,30323.7076945822,0.0,1.0
2003-08-29,14.4,14.42,14.27,14.42,1467,2.55435782392266,2.55790554312255,2.53129764912336,2.55790554312255,8270.10209852244,0.0,1.0
2003-09-02,14.6,14.65,14.53,14.54,1907,2.58983501592159,2.59870431392132,2.57741799872196,2.57919185832191,10750.5689856048,0.0,1.0
2003-09-03,14.59,14.62,14.57,14.57,9780,2.58806115632164,2.59338273512148,2.58451343712175,2.58451343712175,55134.0139901496,0.0,1.0
2003-09-04,14.4,14.75,14.399,14.68,3912,2.55435782392266,2.61644290992078,2.55418043796266,2.60402589272116,22053.6055960598,0.0,1.0
2003-09-05,14.6,14.6,14.39,14.39,3130,2.58983501592159,2.58983501592159,2.55258396432271,2.55258396432271,17645.1394467452,0.0,1.0
2003-09-08,14.57,14.57,14.57,14.57,49,2.58451343712175,2.58451343712175,2.58451343712175,2.58451343712175,276.233812425085,0.0,1.0
2003-09-09,14.591,14.8,14.54,14.55,7922,2.58823854228163,2.62531220792051,2.57919185832191,2.58096571792185,44659.6788169699,0.0,1.0
2003-09-10,14.73,14.73,14.73,14.73,636,2.61289519072089,2.61289519072089,2.61289519072089,2.61289519072089,3585.40213678273,0.0,1.0
2003-09-11,14.68,14.749,14.68,14.7,2592,2.60402589272116,2.61626552396078,2.60402589272116,2.60757361192105,14612.2049348126,0.0,1.0
2003-09-12,14.85,14.95,14.6,14.75,5135,2.63418150592024,2.65192010191971,2.58983501592159,2.61644290992078,28948.1760572003,0.0,1.0
2003-09-15,15.05,15.05,14.85,14.85,4744,2.66965869791917,2.66965869791917,2.63418150592024,2.63418150592024,26743.9429825429,0.0,1.0
2003-09-16,14.94,15.05,14.94,15.01,7091,2.65014624231976,2.66965869791917,2.65014624231976,2.66256325951938,39974.9788552301,0.0,1.0
2003-09-17,14.99,14.99,14.82,14.82,2152,2.65901554031949,2.65901554031949,2.6288599271204,2.6288599271204,12131.7380477303,0.0,1.0
2003-09-18,14.87,14.98,14.6,14.86,5477,2.63772922512013,2.65724168071954,2.58983501592159,2.63595536552019,30876.1753194325,0.0,1.0
2003-09-19,15.09,15.09,14.9,14.9,636,2.67675413631895,2.67675413631895,2.64305080391997,2.64305080391997,3585.40213678274,0.0,1.0
2003-09-22,14.9,15.04,14.9,15.0,4401,2.64305080391997,2.66788483831922,2.64305080391997,2.66078939991944,24810.3062955674,0.0,1.0
2003-09-23,15.0,15.0,15.0,15.0,2787,2.66078939991944,2.66078939991944,2.66078939991944,2.66078939991944,15711.5027597696,0.0,1.0
2003-09-24,15.0,15.0,14.99,14.99,636,2.66078939991944,2.66078939991944,2.65901554031949,2.65901554031949,3585.40213678273,0.0,1.0
2003-09-25,15.0,15.0,15.0,15.0,342,2.66078939991944,2.66078939991944,2.66078939991944,2.66078939991944,1927.99926223222,0.0,1.0
2003-09-26,15.05,15.05,15.0,15.0,1809,2.66965869791917,2.66965869791917,2.66078939991944,2.66078939991944,10198.1013607547,0.0,1.0
2003-09-29,15.23,15.44,15.15,15.15,2787,2.7015881707182,2.73883922231707,2.68739729391863,2.68739729391863,15711.5027597696,0.0,1.0
2003-09-30,15.2,15.2,15.19,15.19,3130,2.69626659191836,2.69626659191836,2.69449273231842,2.69449273231842,17645.1394467452,0.0,1.0
2003-10-01,15.6,15.6,15.2,15.2,3032,2.76722097591621,2.76722097591621,2.69626659191836,2.69626659191836,17092.6718218951,0.0,1.0
2003-10-02,15.511,15.63,15.49,15.6,1467,2.75143362547669,2.77254255471605,2.74770852031681,2.76722097591621,8270.10209852245,0.0,1.0
2003-10-03,16.7,16.7,15.62,15.7,4939,2.96234553191031,2.96234553191031,2.77076869511611,2.78495957191568,27843.2408074999,0.0,1.0
2003-10-06,16.87,17.0,16.61,16.62,6113,2.99250114510939,3.0155613199087,2.94638079551079,2.94815465511074,34461.5774562152,0.0,1.0
2003-10-07,17.0,17.05,16.9,16.9,2005,3.0155613199087,3.02443061790843,2.99782272390923,2.99782272390923,11303.036610455,0.0,1.0
2003-10-08,17.0,17.0,16.87,16.96,978,3.0155613199087,3.0155613199087,2.99250114510939,3.00846588150891,5513.40139901495,0.0,1.0
2003-10-09,16.53,17.0,16.52,17.0,2445,2.93218991871122,3.0155613199087,2.93041605911127,3.0155613199087,13783.5034975374,0.0,1.0
2003-10-10,16.6,16.62,16.6,16.62,342,2.94460693591084,2.94815465511074,2.94460693591084,2.94815465511074,1927.99926223223,0.0,1.0
2003-10-13,16.61,16.61,16.59,16.59,98,2.94638079551079,2.94638079551079,2.9428330763109,2.9428330763109,552.46762485017,0.0,1.0
2003-10-14,16.8,16.8,16.8,16.8,147,2.98008412790977,2.98008412790977,2.98008412790977,2.98008412790977,828.701437275255,0.0,1.0
2003-10-15,16.59,16.95,16.59,16.95,2592,2.9428330763109,3.00669202190896,2.9428330763109,3.00669202190896,14612.2049348126,0.0,1.0
2003-10-16,16.47,16.58,16.47,16.58,734,2.92154676111154,2.94105921671095,2.92154676111154,2.94105921671095,4137.86976163291,0.0,1.0
2003-10-17,16.38,16.441,16.38,16.38,636,2.90558202471202,2.9164025682717,2.90558202471202,2.90558202471202,3585.40213678274,0.0,1.0
2003-10-20,16.8,16.8,16.39,16.43,6015,2.98008412790977,2.98008412790977,2.90735588431197,2.91445132271176,33909.109831365,0.0,1.0
2003-10-21,16.76,16.8,16.75,16.75,2152,2.97298868950998,2.98008412790977,2.97121482991004,2.97121482991004,12131.7380477303,0.0,1.0
2003-10-22,16.76,16.76,16.76,16.76,0,2.97298868950998,2.97298868950998,2.97298868950998,2.97298868950998,0,0.0,1.0
2003-10-23,17.37,17.5,16.95,16.95,3130,3.08119412510671,3.10425429990601,3.00669202190896,3.00669202190896,17645.1394467452,0.0,1.0
2003-10-24,17.35,17.35,17.091,17.091,782,3.07764640590682,3.07764640590682,3.03170344226821,3.03170344226821,4408.46614931461,0.0,1.0
2003-10-27,17.4,17.4,17.18,17.33,440,3.08651570390655,3.08651570390655,3.04749079270773,3.07409868670692,2480.46688708239,0.0,1.0
2003-10-28,17.31,17.359,17.29,17.29,1320,3.07055096750703,3.07924287954677,3.06700324830714,3.06700324830714,7441.40066124719,0.0,1.0
2003-10-29,17.0,17.21,16.96,17.17,3130,3.0155613199087,3.05281237150757,3.00846588150891,3.04571693310778,17645.1394467452,0.0,1.0
2003-10-30,17.15,17.15,17.149,17.149,293,3.04216921390789,3.04216921390789,3.0419918279479,3.0419918279479,1651.76544980714,0.0,1.0
2003-10-31,17.36,17.36,17.14,17.14,1076,3.07942026550676,3.07942026550676,3.04039535430794,3.04039535430794,6065.86902386513,0.0,1.0
2003-11-03,17.33,17.4,17.28,17.4,880,3.07409868670692,3.08651570390655,3.06522938870719,3.08651570390655,4960.93377416479,0.0,1.0
2003-11-04,17.3,17.35,17.07,17.18,2347,3.06877710790708,3.07764640590682,3.02797833710832,3.04749079270773,13231.0358726872,0.0,1.0
2003-11-05,17.26,17.26,17.0,17.2,17311,3.0616816695073,3.0616816695073,3.0155613199087,3.05103851190762,97589.4597324621,0.0,1.0
2003-11-06,17.2,17.2,17.15,17.15,1809,3.05103851190762,3.05103851190762,3.04216921390789,3.04216921390789,10198.1013607547,0.0,1.0
2003-11-07,17.02,17.15,17.02,17.15,8167,3.01910903910859,3.04216921390789,3.01910903910859,3.04216921390789,46040.8478790952,0.0,1.0
2003-11-10,17.15,17.15,16.98,17.01,6015,3.04216921390789,3.04216921390789,3.0120136007088,3.01733517950864,33909.109831365,0.0,1.0
2003-11-11,17.15,17.15,17.15,17.15,147,3.04216921390789,3.04216921390789,3.04216921390789,3.04216921390789,828.701437275255,0.0,1.0
2003-11-12,17.01,17.15,17.01,17.149,978,3.01733517950864,3.04216921390789,3.01733517950864,3.0419918279479,5513.40139901496,0.0,1.0
2003-11-13,17.05,17.05,17.05,17.05,440,3.02443061790843,3.02443061790843,3.02443061790843,3.02443061790843,2480.46688708239,0.0,1.0
2003-11-14,17.14,17.14,17.0,17.03,3130,3.04039535430794,3.04039535430794,3.0155613199087,3.02088289870853,17645.1394467452,0.0,1.0
2003-11-17,17.15,17.15,17.15,17.15,1320,3.04216921390789,3.04216921390789,3.04216921390789,3.04216921390789,7441.40066124718,0.0,1.0
2003-11-18,17.0,17.15,17.0,17.15,978,3.0155613199087,3.04216921390789,3.0155613199087,3.04216921390789,5513.40139901495,0.0,1.0
2003-11-19,17.15,17.15,17.15,17.15,98,3.04216921390789,3.04216921390789,3.04216921390789,3.04216921390789,552.46762485017,0.0,1.0
2003-11-20,17.15,17.15,17.15,17.15,1907,3.04216921390789,3.04216921390789,3.04216921390789,3.04216921390789,10750.5689856048,0.0,1.0
2003-11-21,17.15,17.15,17.0,17.0,978,3.04216921390789,3.04216921390789,3.0155613199087,3.0155613199087,5513.40139901496,0.0,1.0
2003-11-24,17.129,17.129,17.0,17.0,1809,3.038444108748,3.038444108748,3.0155613199087,3.0155613199087,10198.1013607547,0.0,1.0
2003-11-25,17.0,17.22,17.0,17.22,342,3.0155613199087,3.05458623110751,3.0155613199087,3.05458623110751,1927.99926223222,0.0,1.0
2003-11-26,17.14,17.15,17.0,17.0,2347,3.04039535430794,3.04216921390789,3.0155613199087,3.0155613199087,13231.0358726872,0.0,1.0
2003-11-28,17.2,17.2,17.2,17.2,147,3.05103851190762,3.05103851190762,3.05103851190762,3.05103851190762,828.701437275255,0.0,1.0
2003-12-01,17.28,17.28,17.27,17.27,782,3.06522938870719,3.06522938870719,3.06345552910724,3.06345552910724,4408.46614931462,0.0,1.0
2003-12-02,17.03,17.03,17.03,17.03,342,3.02088289870853,3.02088289870853,3.02088289870853,3.02088289870853,1927.99926223223,0.0,1.0
2003-12-03,17.14,17.14,17.1,17.14,734,3.04039535430794,3.04039535430794,3.03329991590816,3.04039535430794,4137.86976163291,0.0,1.0
2003-12-04,17.14,17.14,17.138,17.14,440,3.04039535430794,3.04039535430794,3.04004058238795,3.04039535430794,2480.4668870824,0.0,1.0
2003-12-05,17.14,17.14,17.14,17.14,0,3.04039535430794,3.04039535430794,3.04039535430794,3.04039535430794,0,0.0,1.0
2003-12-08,17.15,17.2,17.1,17.15,10807,3.04216921390789,3.05103851190762,3.03329991590816,3.04216921390789,60923.6492015896,0.0,1.0
2003-12-09,17.3,17.3,17.29,17.29,782,3.06877710790708,3.06877710790708,3.06700324830714,3.06700324830714,4408.46614931463,0.0,1.0
2003-12-10,17.3,17.3,17.15,17.299,2005,3.06877710790708,3.06877710790708,3.04216921390789,3.06859972194709,11303.036610455,0.0,1.0
2003-12-11,17.31,17.31,17.2,17.2,6700,3.07055096750703,3.07055096750703,3.05103851190762,3.05103851190762,37770.7457805728,0.0,1.0
2003-12-12,17.31,17.31,17.21,17.21,2592,3.07055096750703,3.07055096750703,3.05281237150757,3.05281237150757,14612.2049348127,0.0,1.0
2003-12-15,17.33,17.35,17.3,17.31,2396,3.07409868670692,3.07764640590682,3.06877710790708,3.07055096750703,13507.2696851123,0.0,1.0
2003-12-16,17.5,17.5,17.21,17.28,4157,3.10425429990601,3.10425429990601,3.05281237150757,3.06522938870719,23434.7746581853,0.0,1.0
2003-12-17,17.4,17.6,17.35,17.35,880,3.08651570390655,3.12199289590547,3.07764640590682,3.07764640590682,4960.93377416479,0.0,1.0
2003-12-18,17.6,17.6,17.5,17.588,1320,3.12199289590547,3.12199289590547,3.10425429990601,3.11986426438554,7441.40066124719,0.0,1.0
2003-12-19,17.649,17.649,17.6,17.6,2934,3.13068480794521,3.13068480794521,3.12199289590547,3.12199289590547,16540.2041970449,0.0,1.0
2003-12-22,17.69,17.7,17.51,17.7,1174,3.13795763230499,3.13973149190494,3.10602815950596,3.13973149190494,6618.3366487153,0.0,1.0
2003-12-23,17.69,17.69,17.69,17.69,0,3.13795763230499,3.13795763230499,3.13795763230499,3.13795763230499,0,0.0,1.0
2003-12-24,17.5,17.5,17.5,17.5,2787,3.10425429990601,3.10425429990601,3.10425429990601,3.10425429990601,15711.5027597696,0.0,1.0
2003-12-26,17.21,17.34,17.21,17.34,147,3.05281237150757,3.07587254630687,3.05281237150757,3.07587254630687,828.701437275254,0.0,1.0
2003-12-29,17.47,17.47,17.2,17.2,880,3.09893272110617,3.09893272110617,3.05103851190762,3.05103851190762,4960.93377416479,0.0,1.0
2003-12-30,17.49,17.5,17.49,17.5,1076,3.10248044030606,3.10425429990601,3.10248044030606,3.10425429990601,6065.86902386514,0.0,1.0
2003-12-31,17.67,17.67,17.5,17.5,4401,3.1344099131051,3.1344099131051,3.10425429990601,3.10425429990601,24810.3062955673,0.0,1.0
2004-01-02,17.65,17.65,17.2,17.51,7433,3.1308621939052,3.1308621939052,3.05103851190762,3.10602815950596,41902.9781174624,0.0,1.0
2004-01-05,17.5,17.69,17.5,17.51,4939,3.10425429990601,3.13795763230499,3.10425429990601,3.10602815950596,27843.2408074999,0.0,1.0
2004-01-06,17.52,17.68,17.38,17.68,5135,3.1078020191059,3.13618377270504,3.08296798470665,3.13618377270504,28948.1760572002,0.0,1.0
2004-01-07,17.55,17.55,17.549,17.55,293,3.11312359790574,3.11312359790574,3.11294621194575,3.11312359790574,1651.76544980714,0.0,1.0
2004-01-08,17.84,17.84,17.6,17.6,1907,3.16456552630418,3.16456552630418,3.12199289590547,3.12199289590547,10750.5689856048,0.0,1.0
2004-01-09,18.0,18.0,17.75,17.75,3081,3.19294727990332,3.19294727990332,3.14860078990467,3.14860078990467,17368.9056343202,0.0,1.0
2004-01-12,18.351,18.89,17.83,18.0,6357,3.25520975186144,3.35082078429854,3.16279166670424,3.19294727990332,35837.1090935972,0.0,1.0
2004-01-13,18.469,18.5,18.469,18.5,293,3.27614129514081,3.28164025990064,3.27614129514081,3.28164025990064,1651.76544980714,0.0,1.0
2004-01-14,19.1,19.19,18.19,18.19,3423,3.38807183589742,3.40403657229693,3.2266506123023,3.2266506123023,19296.9048965523,0.0,1.0
2004-01-15,19.1,19.1,18.82,19.0,3130,3.38807183589742,3.38807183589742,3.33840376709892,3.37033323989795,17645.1394467452,0.0,1.0
2004-01-16,18.86,19.01,18.86,18.87,880,3.3454992054987,3.3721070994979,3.3454992054987,3.34727306509865,4960.9337741648,0.0,1.0
2004-01-20,19.1,19.1,18.84,18.84,1907,3.38807183589742,3.38807183589742,3.34195148629881,3.34195148629881,10750.5689856048,0.0,1.0
2004-01-21,19.1,19.1,19.0,19.1,15453,3.38807183589742,3.38807183589742,3.37033323989795,3.38807183589742,87115.1245592823,0.0,1.0
2004-01-22,19.249,19.25,19.099,19.099,978,3.41450234393662,3.41467972989661,3.38789444993742,3.38789444993742,5513.40139901495,0.0,1.0
2004-01-23,19.24,19.248,19.239,19.248,636,3.41290587029666,3.41432495797662,3.41272848433667,3.41432495797662,3585.40213678274,0.0,1.0
2004-01-26,19.24,19.24,19.01,19.24,13008,3.41290587029666,3.41290587029666,3.3721070994979,3.41290587029666,73331.6210617451,0.0,1.0
2004-01-27,19.18,19.24,19.12,19.12,2152,3.40226271269699,3.41290587029666,3.39161955509731,3.39161955509731,12131.7380477302,0.0,1.0
2004-01-28,19.24,19.24,19.191,19.24,1076,3.41290587029666,3.41290587029666,3.40421395825693,3.41290587029666,6065.86902386514,0.0,1.0
2004-01-29,19.16,19.24,19.0,19.24,6113,3.39871499349709,3.41290587029666,3.37033323989795,3.41290587029666,34461.5774562152,0.0,1.0
2004-01-30,19.0,19.04,19.0,19.031,734,3.37033323989795,3.37742867829774,3.37033323989795,3.37583220465779,4137.86976163291,0.0,1.0
2004-02-02,19.2,19.2,19.2,19.2,147,3.40581043189688,3.40581043189688,3.40581043189688,3.40581043189688,828.701437275255,0.0,1.0
2004-02-03,19.2,19.2,19.2,19.2,7433,3.40581043189688,3.40581043189688,3.40581043189688,3.40581043189688,41902.9781174624,0.0,1.0
2004-02-04,19.15,19.24,18.83,19.24,3032,3.39694113389715,3.41290587029666,3.34017762669887,3.41290587029666,17092.671821895,0.0,1.0
2004-02-05,19.05,19.05,19.05,19.05,98,3.37920253789768,3.37920253789768,3.37920253789768,3.37920253789768,552.467624850171,0.0,1.0
2004-02-06,19.24,19.24,19.24,19.24,293,3.41290587029666,3.41290587029666,3.41290587029666,3.41290587029666,1651.76544980714,0.0,1.0
2004-02-09,19.09,19.24,19.09,19.24,3619,3.38629797629747,3.41290587029666,3.38629797629747,3.41290587029666,20401.8401462527,0.0,1.0
2004-02-10,19.2,19.2,19.07,19.1,782,3.40581043189688,3.40581043189688,3.38275025709758,3.38807183589742,4408.46614931462,0.0,1.0
2004-02-11,19.35,19.35,19.01,19.199,1663,3.43241832589607,3.43241832589607,3.3721070994979,3.40563304593688,9375.03734822279,0.0,1.0
2004-02-12,19.55,19.81,19.31,19.5,15160,3.467895517895,3.5140158674936,3.42532288749629,3.45902621989527,85463.3591094752,0.0,1.0
2004-02-13,19.8,19.8,19.8,19.8,1614,3.51224200789366,3.51224200789366,3.51224200789366,3.51224200789366,9098.80353579769,0.0,1.0
2004-02-17,19.75,19.8,19.75,19.8,147,3.50337270989393,3.51224200789366,3.50337270989393,3.51224200789366,828.701437275254,0.0,1.0
2004-02-18,19.799,19.799,19.799,19.799,98,3.51206462193366,3.51206462193366,3.51206462193366,3.51206462193366,552.46762485017,0.0,1.0
2004-02-19,19.55,19.799,19.3,19.799,2396,3.467895517895,3.51206462193366,3.42354902789634,3.51206462193366,13507.2696851123,0.0,1.0
2004-02-20,19.55,19.56,19.5,19.56,734,3.467895517895,3.46966937749495,3.45902621989527,3.46966937749495,4137.8697616329,0.0,1.0
2004-02-23,19.62,19.62,19.41,19.41,782,3.48031253509462,3.48031253509462,3.44306148349575,3.44306148349575,4408.46614931463,0.0,1.0
2004-02-24,19.62,19.62,19.62,19.62,0,3.48031253509462,3.48031253509462,3.48031253509462,3.48031253509462,0,0.0,1.0
2004-02-25,19.77,19.77,19.46,19.46,978,3.50692042909382,3.50692042909382,3.45193078149548,3.45193078149548,5513.40139901496,0.0,1.0
2004-02-26,19.8,19.8,19.471,19.471,15747,3.51224200789366,3.51224200789366,3.45388202705542,3.45388202705542,88772.5274338328,0.0,1.0
2004-02-27,19.64,19.64,19.64,19.64,98,3.48386025429452,3.48386025429452,3.48386025429452,3.48386025429452,552.467624850169,0.0,1.0
2004-03-01,19.71,19.81,19.71,19.81,342,3.49627727149414,3.5140158674936,3.49627727149414,3.5140158674936,1927.99926223223,0.0,1.0
2004-03-02,19.48,19.71,19.35,19.71,7775,3.45547850069538,3.49627727149414,3.43241832589607,3.49627727149414,43830.9773796945,0.0,1.0
2004-03-03,19.59,19.59,19.59,19.59,147,3.47499095629478,3.47499095629478,3.47499095629478,3.47499095629478,828.701437275256,0.0,1.0
2004-03-04,19.6,19.6,19.599,19.599,147,3.47676481589473,3.47676481589473,3.47658742993474,3.47658742993474,828.701437275255,0.0,1.0
2004-03-05,19.6,19.6,19.6,19.6,0,3.47676481589473,3.47676481589473,3.47676481589473,3.47676481589473,0,0.0,1.0
2004-03-08,19.65,19.65,19.61,19.61,880,3.48563411389446,3.48563411389446,3.47853867549468,3.47853867549468,4960.93377416479,0.0,1.0
2004-03-09,19.66,19.7,19.4,19.53,1174,3.48740797349441,3.49450341189419,3.4412876238958,3.46434779869511,6618.3366487153,0.0,1.0
2004-03-10,20.0,20.0,19.72,19.74,2934,3.54771919989258,3.54771919989258,3.49805113109409,3.50159885029398,16540.2041970449,0.0,1.0
2004-03-11,20.0,20.0,20.0,20.0,1467,3.54771919989258,3.54771919989258,3.54771919989258,3.54771919989258,8270.10209852245,0.0,1.0
2004-03-12,19.65,19.65,19.45,19.45,342,3.48563411389446,3.48563411389446,3.45015692189554,3.45015692189554,1927.99926223223,0.0,1.0
2004-03-15,20.0,20.0,19.65,19.65,1076,3.54771919989258,3.54771919989258,3.48563411389446,3.48563411389446,6065.86902386513,0.0,1.0
2004-03-16,19.95,19.95,19.67,19.67,1369,3.53884990189285,3.53884990189285,3.48918183309436,3.48918183309436,7717.63447367227,0.0,1.0
2004-03-17,19.95,19.95,19.95,19.95,342,3.53884990189285,3.53884990189285,3.53884990189285,3.53884990189285,1927.99926223223,0.0,1.0
2004-03-18,19.95,19.95,19.95,19.95,0,3.53884990189285,3.53884990189285,3.53884990189285,3.53884990189285,0,0.0,1.0
2004-03-19,19.95,19.95,19.95,19.95,440,3.53884990189285,3.53884990189285,3.53884990189285,3.53884990189285,2480.4668870824,0.0,1.0
2004-03-22,19.65,19.68,19.65,19.68,293,3.48563411389446,3.4909556926943,3.48563411389446,3.4909556926943,1651.76544980714,0.0,1.0
2004-03-23,19.62,19.95,19.52,19.95,1663,3.48031253509462,3.53884990189285,3.46257393909516,3.53884990189285,9375.03734822279,0.0,1.0
2004-03-24,19.62,19.62,19.62,19.62,0,3.48031253509462,3.48031253509462,3.48031253509462,3.48031253509462,0,0.0,1.0
2004-03-25,19.55,19.55,19.55,19.55,49,3.467895517895,3.467895517895,3.467895517895,3.467895517895,276.233812425085,0.0,1.0
2004-03-26,19.46,19.75,19.46,19.75,1076,3.45193078149548,3.50337270989393,3.45193078149548,3.50337270989393,6065.86902386514,0.0,1.0
2004-03-29,19.95,19.95,19.64,19.64,2592,3.53884990189285,3.53884990189285,3.48386025429452,3.48386025429452,14612.2049348127,0.0,1.0
2004-03-30,19.6,19.6,19.6,19.6,147,3.47676481589473,3.47676481589473,3.47676481589473,3.47676481589473,828.701437275255,0.0,1.0
2004-03-31,19.6,19.6,19.6,19.6,0,3.47676481589473,3.47676481589473,3.47676481589473,3.47676481589473,0,0.0,1.0
2004-04-01,19.65,19.67,19.65,19.66,1369,3.48563411389446,3.48918183309436,3.48563411389446,3.48740797349441,7717.63447367227,0.0,1.0
2004-04-02,19.65,19.65,19.65,19.65,0,3.48563411389446,3.48563411389446,3.48563411389446,3.48563411389446,0,0.0,1.0
2004-04-05,19.65,19.65,19.65,19.65,0,3.48563411389446,3.48563411389446,3.48563411389446,3.48563411389446,0,0.0,1.0
2004-04-06,19.93,19.93,19.93,19.93,49,3.53530218269296,3.53530218269296,3.53530218269296,3.53530218269296,276.233812425085,0.0,1.0
2004-04-07,19.93,19.93,19.93,19.93,0,3.53530218269296,3.53530218269296,3.53530218269296,3.53530218269296,0,0.0,1.0
2004-04-08,19.5,19.5,19.5,19.5,636,3.45902621989527,3.45902621989527,3.45902621989527,3.45902621989527,3585.40213678273,0.0,1.0
2004-04-12,19.46,19.46,19.46,19.46,147,3.45193078149548,3.45193078149548,3.45193078149548,3.45193078149548,828.701437275255,0.0,1.0
2004-04-13,19.63,19.63,19.4,19.46,1614,3.48208639469457,3.48208639469457,3.4412876238958,3.45193078149548,9098.80353579769,0.0,1.0
2004-04-14,19.0,19.37,19.0,19.36,1369,3.37033323989795,3.43596604509597,3.37033323989795,3.43419218549602,7717.63447367228,0.0,1.0
2004-04-15,18.99,18.99,18.99,18.99,49,3.36855938029801,3.36855938029801,3.36855938029801,3.36855938029801,276.233812425085,0.0,1.0
2004-04-16,18.37,18.889,18.37,18.889,880,3.25858008510134,3.35064339833855,3.25858008510134,3.35064339833855,4960.93377416479,0.0,1.0
2004-04-19,18.89,18.99,18.37,18.99,5966,3.35082078429854,3.36855938029801,3.25858008510134,3.36855938029801,33632.87601894,0.0,1.0
2004-04-20,18.49,18.49,18.36,18.36,440,3.27986640030069,3.27986640030069,3.25680622550139,3.25680622550139,2480.4668870824,0.0,1.0
2004-04-21,17.71,18.25,17.7,18.25,880,3.14150535150488,3.23729376990198,3.13973149190494,3.23729376990198,4960.93377416479,0.0,1.0
2004-04-22,17.61,17.84,17.61,17.75,3619,3.12376675550542,3.16456552630418,3.12376675550542,3.14860078990467,20401.8401462527,0.0,1.0
2004-04-23,17.74,17.74,17.56,17.56,98,3.14682693030472,3.14682693030472,3.11489745750569,3.11489745750569,552.46762485017,0.0,1.0
2004-04-26,17.74,17.74,17.74,17.74,98,3.14682693030472,3.14682693030472,3.14682693030472,3.14682693030472,552.46762485017,0.0,1.0
2004-04-27,17.49,17.7,17.05,17.56,3081,3.10248044030606,3.13973149190494,3.02443061790843,3.11489745750569,17368.9056343202,0.0,1.0
2004-04-28,17.25,17.25,16.75,16.75,3961,3.05990780990735,3.05990780990735,2.97121482991004,2.97121482991004,22329.8394084849,0.0,1.0
2004-04-29,17.44,17.44,17.44,17.44,98,3.09361114230633,3.09361114230633,3.09361114230633,3.09361114230633,552.46762485017,0.0,1.0
2004-04-30,17.44,17.44,17.44,17.44,0,3.09361114230633,3.09361114230633,3.09361114230633,3.09361114230633,0,0.0,1.0
2004-05-03,17.01,17.01,17.01,17.01,49,3.01733517950864,3.01733517950864,3.01733517950864,3.01733517950864,276.233812425085,0.0,1.0
2004-05-04,17.25,17.25,17.01,17.01,636,3.05990780990735,3.05990780990735,3.01733517950864,3.01733517950864,3585.40213678274,0.0,1.0
2004-05-05,18.4,18.4,17.44,17.44,3032,3.26390166390118,3.26390166390118,3.09361114230633,3.09361114230633,17092.671821895,0.0,1.0
2004-05-06,18.0,18.0,17.9,17.94,2396,3.19294727990332,3.19294727990332,3.17520868390386,3.18230412230365,13507.2696851123,0.0,1.0
2004-05-07,18.1,18.1,18.1,18.1,342,3.21068587590279,3.21068587590279,3.21068587590279,3.21068587590279,1927.99926223222,0.0,1.0
2004-05-10,18.01,18.45,18.0,18.0,3374,3.19472113950327,3.27277096190091,3.19294727990332,3.19294727990332,19020.6710841273,0.0,1.0
2004-05-11,18.73,18.75,18.35,18.48,6259,3.3224390306994,3.3259867498993,3.25503236590144,3.27809254070075,35284.6414687471,0.0,1.0
2004-05-12,18.75,19.24,18.5,18.574,2787,3.3259867498993,3.41290587029666,3.28164025990064,3.29476682094024,15711.5027597696,0.0,1.0
2004-05-13,18.75,18.75,18.75,18.75,0,3.3259867498993,3.3259867498993,3.3259867498993,3.3259867498993,0,0.0,1.0
2004-05-14,18.75,18.75,18.75,18.75,0,3.3259867498993,3.3259867498993,3.3259867498993,3.3259867498993,0,0.0,1.0
2004-05-17,18.5,18.5,18.5,18.5,49,3.28164025990064,3.28164025990064,3.28164025990064,3.28164025990064,276.233812425085,0.0,1.0
2004-05-18,19.06,19.4,18.55,19.19,2592,3.38097639749763,3.4412876238958,3.29050955790037,3.40403657229693,14612.2049348127,0.0,1.0
2004-05-19,19.54,19.55,18.5,18.74,3423,3.46612165829505,3.467895517895,3.28164025990064,3.32421289029935,19296.9048965524,0.0,1.0
2004-05-20,19.49,19.49,19.05,19.05,1320,3.45725236029532,3.45725236029532,3.37920253789768,3.37920253789768,7441.40066124719,0.0,1.0
2004-05-21,19.49,19.49,19.49,19.49,0,3.45725236029532,3.45725236029532,3.45725236029532,3.45725236029532,0,0.0,1.0
2004-05-24,18.54,19.49,18.54,19.49,2347,3.28873569830042,3.45725236029532,3.28873569830042,3.45725236029532,13231.0358726872,0.0,1.0
2004-05-25,18.9,18.9,18.511,18.511,440,3.35259464389849,3.35259464389849,3.28359150546058,3.28359150546058,2480.4668870824,0.0,1.0
2004-05-26,18.9,18.98,18.9,18.978,880,3.35259464389849,3.36678552069806,3.35259464389849,3.36643074877807,4960.93377416479,0.0,1.0
2004-05-27,18.64,18.989,18.64,18.989,734,3.30647429429989,3.36838199433801,3.30647429429989,3.36838199433801,4137.8697616329,0.0,1.0
2004-05-28,18.65,18.99,18.65,18.99,440,3.30824815389983,3.36855938029801,3.30824815389983,3.36855938029801,2480.4668870824,0.0,1.0
2004-06-01,18.99,18.99,18.98,18.98,293,3.36855938029801,3.36855938029801,3.36678552069806,3.36678552069806,1651.76544980714,0.0,1.0
2004-06-02,18.75,18.75,18.75,18.75,342,3.3259867498993,3.3259867498993,3.3259867498993,3.3259867498993,1927.99926223222,0.0,1.0
2004-06-03,19.0,19.55,18.69,18.69,1369,3.37033323989795,3.467895517895,3.31534359229962,3.31534359229962,7717.63447367228,0.0,1.0
2004-06-04,19.0,19.0,19.0,19.0,0,3.37033323989795,3.37033323989795,3.37033323989795,3.37033323989795,0,0.0,1.0
2004-06-07,19.429,19.429,19.429,19.429,293,3.44643181673565,3.44643181673565,3.44643181673565,3.44643181673565,1651.76544980714,0.0,1.0
2004-06-08,19.0,19.0,19.0,19.0,147,3.37033323989795,3.37033323989795,3.37033323989795,3.37033323989795,828.701437275256,0.0,1.0
2004-06-09,19.07,19.07,19.07,19.07,342,3.38275025709758,3.38275025709758,3.38275025709758,3.38275025709758,1927.99926223222,0.0,1.0
2004-06-10,18.69,18.69,18.69,18.69,49,3.31534359229962,3.31534359229962,3.31534359229962,3.31534359229962,276.233812425085,0.0,1.0
2004-06-14,18.68,18.69,18.68,18.69,1174,3.31356973269967,3.31534359229962,3.31356973269967,3.31534359229962,6618.3366487153,0.0,1.0
2004-06-15,18.68,18.68,18.68,18.68,0,3.31356973269967,3.31356973269967,3.31356973269967,3.31356973269967,0,0.0,1.0
2004-06-16,18.55,18.56,18.55,18.56,147,3.29050955790037,3.29228341750032,3.29050955790037,3.29228341750032,828.701437275255,0.0,1.0
2004-06-17,17.98,18.49,17.98,18.49,1369,3.18939956070343,3.27986640030069,3.18939956070343,3.27986640030069,7717.63447367228,0.0,1.0
2004-06-18,17.98,17.98,17.98,17.98,0,3.18939956070343,3.18939956070343,3.18939956070343,3.18939956070343,0,0.0,1.0
2004-06-21,17.98,17.98,17.98,17.98,0,3.18939956070343,3.18939956070343,3.18939956070343,3.18939956070343,0,0.0,1.0
2004-06-22,17.96,18.48,17.95,18.06,4744,3.18585184150354,3.27809254070075,3.18407798190359,3.203590437503,26743.9429825429,0.0,1.0
2004-06-23,17.95,17.95,17.95,17.95,147,3.18407798190359,3.18407798190359,3.18407798190359,3.18407798190359,828.701437275255,0.0,1.0
2004-06-24,18.6,18.6,18.25,18.25,2347,3.2993788559001,3.2993788559001,3.23729376990198,3.23729376990198,13231.0358726872,0.0,1.0
2004-06-25,18.11,18.59,18.11,18.55,4597,3.21245973550273,3.29760499630016,3.21245973550273,3.29050955790037,25915.2415452677,0.0,1.0
2004-06-28,18.13,18.13,18.13,18.13,342,3.21600745470263,3.21600745470263,3.21600745470263,3.21600745470263,1927.99926223222,0.0,1.0
2004-06-29,18.4,18.4,18.4,18.4,1174,3.26390166390118,3.26390166390118,3.26390166390118,3.26390166390118,6618.33664871529,0.0,1.0
2004-06-30,18.02,18.25,18.0,18.15,7433,3.19649499910322,3.23729376990198,3.19294727990332,3.21955517390252,41902.9781174623,0.0,1.0
2004-07-01,18.02,18.02,18.02,18.02,0,3.19649499910322,3.19649499910322,3.19649499910322,3.19649499910322,0,0.0,1.0
2004-07-02,18.02,18.02,18.02,18.02,0,3.19649499910322,3.19649499910322,3.19649499910322,3.19649499910322,0,0.0,1.0
2004-07-06,18.02,18.02,18.02,18.02,0,3.19649499910322,3.19649499910322,3.19649499910322,3.19649499910322,0,0.0,1.0
2004-07-07,18.34,18.34,18.33,18.34,342,3.2532585063015,3.2532585063015,3.25148464670155,3.2532585063015,1927.99926223222,0.0,1.0
2004-07-08,18.39,18.48,18.38,18.47,2054,3.26212780430123,3.27809254070075,3.26035394470128,3.2763186811008,11579.2704228801,0.0,1.0
2004-07-09,18.48,18.48,18.46,18.46,342,3.27809254070075,3.27809254070075,3.27454482150085,3.27454482150085,1927.99926223222,0.0,1.0
2004-07-12,18.6,18.6,18.45,18.47,1663,3.2993788559001,3.2993788559001,3.27277096190091,3.2763186811008,9375.03734822278,0.0,1.0
2004-07-13,19.0,19.0,18.6,18.6,1320,3.37033323989795,3.37033323989795,3.2993788559001,3.2993788559001,7441.40066124719,0.0,1.0
2004-07-14,19.0,19.0,19.0,19.0,0,3.37033323989795,3.37033323989795,3.37033323989795,3.37033323989795,0,0.0,1.0
2004-07-15,19.0,19.0,19.0,19.0,0,3.37033323989795,3.37033323989795,3.37033323989795,3.37033323989795,0,0.0,1.0
2004-07-16,18.66,18.66,18.66,18.66,98,3.31002201349978,3.31002201349978,3.31002201349978,3.31002201349978,552.46762485017,0.0,1.0
2004-07-19,18.95,18.95,18.66,18.66,2690,3.36146394189822,3.36146394189822,3.31002201349978,3.31002201349978,15164.6725596628,0.0,1.0
2004-07-20,19.0,19.4,18.8,18.8,3130,3.37033323989795,3.4412876238958,3.33485604789903,3.33485604789903,17645.1394467452,0.0,1.0
2004-07-21,19.0,19.0,18.99,18.99,98,3.37033323989795,3.37033323989795,3.36855938029801,3.36855938029801,552.46762485017,0.0,1.0
2004-07-22,19.0,19.0,19.0,19.0,98,3.37033323989795,3.37033323989795,3.37033323989795,3.37033323989795,552.46762485017,0.0,1.0
2004-07-23,19.4,19.4,19.4,19.4,98,3.4412876238958,3.4412876238958,3.4412876238958,3.4412876238958,552.467624850171,0.0,1.0
2004-07-26,19.0,19.0,19.0,19.0,636,3.37033323989795,3.37033323989795,3.37033323989795,3.37033323989795,3585.40213678274,0.0,1.0
2004-07-27,19.011,19.011,19.011,19.011,98,3.37228448545789,3.37228448545789,3.37228448545789,3.37228448545789,552.467624850171,0.0,1.0
2004-07-28,19.75,19.75,19.06,19.06,1320,3.50337270989393,3.50337270989393,3.38097639749763,3.38097639749763,7441.40066124718,0.0,1.0
2004-07-29,19.54,19.54,19.54,19.54,49,3.46612165829505,3.46612165829505,3.46612165829505,3.46612165829505,276.233812425085,0.0,1.0
2004-07-30,19.34,19.65,19.25,19.37,4157,3.43064446629613,3.48563411389446,3.41467972989661,3.43596604509597,23434.7746581852,0.0,1.0
2004-08-02,19.34,19.34,19.34,19.34,0,3.43064446629613,3.43064446629613,3.43064446629613,3.43064446629613,0,0.0,1.0
2004-08-03,19.75,19.75,19.34,19.34,4597,3.50337270989393,3.50337270989393,3.43064446629613,3.43064446629613,25915.2415452676,0.0,1.0
2004-08-04,19.75,19.75,19.75,19.75,0,3.50337270989393,3.50337270989393,3.50337270989393,3.50337270989393,0,0.0,1.0
2004-08-05,19.8,19.8,19.8,19.8,49,3.51224200789366,3.51224200789366,3.51224200789366,3.51224200789366,276.233812425085,0.0,1.0
2004-08-06,19.2,19.8,19.2,19.51,11052,3.40581043189688,3.51224200789366,3.40581043189688,3.46080007949521,62304.8182637151,0.0,1.0
2004-08-09,19.2,19.2,19.19,19.19,147,3.40581043189688,3.40581043189688,3.40403657229693,3.40403657229693,828.701437275255,0.0,1.0
2004-08-10,19.17,19.77,19.101,19.11,1369,3.40048885309704,3.50692042909382,3.38824922185741,3.38984569549736,7717.63447367227,0.0,1.0
2004-08-11,19.56,19.56,19.1,19.1,293,3.46966937749495,3.46966937749495,3.38807183589742,3.38807183589742,1651.76544980714,0.0,1.0
2004-08-12,19.35,19.95,19.35,19.95,1614,3.43241832589607,3.53884990189285,3.43241832589607,3.53884990189285,9098.80353579771,0.0,1.0
2004-08-13,19.35,19.35,19.35,19.35,0,3.43241832589607,3.43241832589607,3.43241832589607,3.43241832589607,0,0.0,1.0
2004-08-16,19.36,19.36,19.36,19.36,49,3.43419218549602,3.43419218549602,3.43419218549602,3.43419218549602,276.233812425085,0.0,1.0
2004-08-17,19.77,19.77,19.36,19.36,1174,3.50692042909382,3.50692042909382,3.43419218549602,3.43419218549602,6618.3366487153,0.0,1.0
2004-08-18,19.77,19.77,19.77,19.77,0,3.50692042909382,3.50692042909382,3.50692042909382,3.50692042909382,0,0.0,1.0
2004-08-19,19.92,19.92,19.92,19.92,98,3.53352832309301,3.53352832309301,3.53352832309301,3.53352832309301,552.46762485017,0.0,1.0
2004-08-20,19.55,19.859,19.51,19.51,3814,3.467895517895,3.52270777953334,3.46080007949521,3.46080007949521,21501.1379712097,0.0,1.0
2004-08-23,19.55,19.95,19.55,19.95,782,3.467895517895,3.53884990189285,3.467895517895,3.53884990189285,4408.46614931462,0.0,1.0
2004-08-24,20.0,20.0,19.64,19.95,100641,3.54771919989258,3.54771919989258,3.48386025429452,3.53884990189285,567356.063597408,0.0,1.0
2004-08-25,19.76,19.86,19.76,19.85,342,3.50514656949387,3.52288516549333,3.50514656949387,3.52111130589339,1927.99926223223,0.0,1.0
2004-08-26,19.76,19.76,19.76,19.76,0,3.50514656949387,3.50514656949387,3.50514656949387,3.50514656949387,0,0.0,1.0
2004-08-27,19.76,19.76,19.76,19.76,0,3.50514656949387,3.50514656949387,3.50514656949387,3.50514656949387,0,0.0,1.0
2004-08-30,19.76,19.76,19.76,19.76,0,3.50514656949387,3.50514656949387,3.50514656949387,3.50514656949387,0,0.0,1.0
2004-08-31,19.76,19.76,19.76,19.76,0,3.50514656949387,3.50514656949387,3.50514656949387,3.50514656949387,0,0.0,1.0
2004-09-01,20.0,20.0,20.0,20.0,49,3.54771919989258,3.54771919989258,3.54771919989258,3.54771919989258,276.233812425085,0.0,1.0
2004-09-02,19.6,20.0,19.6,20.0,342,3.47676481589473,3.54771919989258,3.47676481589473,3.54771919989258,1927.99926223223,0.0,1.0
2004-09-03,20.0,20.0,20.0,20.0,49,3.54771919989258,3.54771919989258,3.54771919989258,3.54771919989258,276.233812425085,0.0,1.0
2004-09-07,20.0,20.0,20.0,20.0,0,3.54771919989258,3.54771919989258,3.54771919989258,3.54771919989258,0,0.0,1.0
2004-09-08,19.55,19.84,19.55,19.6,2787,3.467895517895,3.51933744629344,3.467895517895,3.47676481589473,15711.5027597696,0.0,1.0
2004-09-09,19.84,19.84,19.84,19.84,293,3.51933744629344,3.51933744629344,3.51933744629344,3.51933744629344,1651.76544980714,0.0,1.0
2004-09-10,19.84,19.84,19.84,19.84,0,3.51933744629344,3.51933744629344,3.51933744629344,3.51933744629344,0,0.0,1.0
2004-09-13,19.84,19.84,19.84,19.84,0,3.51933744629344,3.51933744629344,3.51933744629344,3.51933744629344,0,0.0,1.0
2004-09-14,19.84,19.84,19.84,19.84,734,3.51933744629344,3.51933744629344,3.51933744629344,3.51933744629344,4137.86976163291,0.0,1.0
2004-09-15,19.37,19.55,18.85,19.51,10465,3.43596604509597,3.467895517895,3.34372534589876,3.46080007949521,58995.6499393574,0.0,1.0
2004-09-16,19.5,19.52,19.34,19.34,1809,3.45902621989527,3.46257393909516,3.43064446629613,3.43064446629613,10198.1013607547,0.0,1.0
2004-09-17,19.5,19.5,19.5,19.5,0,3.45902621989527,3.45902621989527,3.45902621989527,3.45902621989527,0,0.0,1.0
2004-09-20,19.15,19.16,19.15,19.16,98,3.39694113389715,3.39871499349709,3.39694113389715,3.39871499349709,552.467624850169,0.0,1.0
2004-09-21,19.15,19.15,19.15,19.15,0,3.39694113389715,3.39694113389715,3.39694113389715,3.39694113389715,0,0.0,1.0
2004-09-22,19.31,19.55,19.09,19.55,1174,3.42532288749629,3.467895517895,3.38629797629747,3.467895517895,6618.3366487153,0.0,1.0
2004-09-23,19.31,19.31,19.31,19.31,0,3.42532288749629,3.42532288749629,3.42532288749629,3.42532288749629,0,0.0,1.0
2004-09-24,19.31,19.31,19.31,19.31,0,3.42532288749629,3.42532288749629,3.42532288749629,3.42532288749629,0,0.0,1.0
2004-09-27,19.43,19.5,19.19,19.21,2934,3.44660920269564,3.45902621989527,3.40403657229693,3.40758429149683,16540.2041970449,0.0,1.0
2004-09-28,19.46,19.51,19.34,19.34,1174,3.45193078149548,3.46080007949521,3.43064446629613,3.43064446629613,6618.33664871531,0.0,1.0
2004-09-29,19.25,19.46,19.21,19.21,2005,3.41467972989661,3.45193078149548,3.40758429149683,3.40758429149683,11303.036610455,0.0,1.0
2004-09-30,19.0,19.09,18.25,19.09,5135,3.37033323989795,3.38629797629747,3.23729376990198,3.38629797629747,28948.1760572003,0.0,1.0
2004-10-01,18.8,19.0,18.8,19.0,734,3.33485604789903,3.37033323989795,3.33485604789903,3.37033323989795,4137.8697616329,0.0,1.0
2004-10-04,19.2,19.2,18.8,18.8,2347,3.40581043189688,3.40581043189688,3.33485604789903,3.33485604789903,13231.0358726872,0.0,1.0
2004-10-05,19.21,19.21,19.13,19.21,1174,3.40758429149683,3.40758429149683,3.39339341469725,3.40758429149683,6618.33664871529,0.0,1.0
2004-10-06,19.21,19.21,19.21,19.21,0,3.40758429149683,3.40758429149683,3.40758429149683,3.40758429149683,0,0.0,1.0
2004-10-07,18.95,19.04,18.95,19.04,3423,3.36146394189822,3.37742867829774,3.36146394189822,3.37742867829774,19296.9048965524,0.0,1.0
2004-10-08,19.02,19.05,19.0,19.0,880,3.37388095909785,3.37920253789768,3.37033323989795,3.37033323989795,4960.93377416478,0.0,1.0
2004-10-11,19.2,19.23,18.95,19.0,2005,3.40581043189688,3.41113201069672,3.36146394189822,3.37033323989795,11303.036610455,0.0,1.0
2004-10-12,19.2,19.2,19.2,19.2,0,3.40581043189688,3.40581043189688,3.40581043189688,3.40581043189688,0,0.0,1.0
2004-10-13,18.9,18.9,18.9,18.9,440,3.35259464389849,3.35259464389849,3.35259464389849,3.35259464389849,2480.4668870824,0.0,1.0
2004-10-14,19.16,19.16,19.0,19.0,734,3.39871499349709,3.39871499349709,3.37033323989795,3.37033323989795,4137.86976163291,0.0,1.0
2004-10-15,18.4,19.0,17.71,18.9,18583,3.26390166390118,3.37033323989795,3.14150535150488,3.35259464389849,104760.264006027,0.0,1.0
2004-10-18,19.0,19.0,18.6,18.63,2445,3.37033323989795,3.37033323989795,3.2993788559001,3.30470043469994,13783.5034975374,0.0,1.0
2004-10-19,18.61,18.99,18.61,18.99,4450,3.30115271550005,3.36855938029801,3.30115271550005,3.36855938029801,25086.5401079924,0.0,1.0
2004-10-20,18.61,18.61,18.61,18.61,0,3.30115271550005,3.30115271550005,3.30115271550005,3.30115271550005,0,0.0,1.0
2004-10-21,18.7,18.7,18.61,18.61,147,3.31711745189956,3.31711745189956,3.30115271550005,3.30115271550005,828.701437275256,0.0,1.0
2004-10-22,18.61,18.61,18.61,18.61,98,3.30115271550005,3.30115271550005,3.30115271550005,3.30115271550005,552.467624850169,0.0,1.0
2004-10-25,18.79,18.79,18.76,18.79,782,3.33308218829908,3.33308218829908,3.32776060949924,3.33308218829908,4408.46614931462,0.0,1.0
2004-10-26,18.95,18.95,18.92,18.92,98,3.36146394189822,3.36146394189822,3.35614236309838,3.35614236309838,552.46762485017,0.0,1.0
2004-10-27,19.0,19.0,18.96,18.96,782,3.37033323989795,3.37033323989795,3.36323780149817,3.36323780149817,4408.46614931462,0.0,1.0
2004-10-28,19.0,19.0,19.0,19.0,3081,3.37033323989795,3.37033323989795,3.37033323989795,3.37033323989795,17368.9056343202,0.0,1.0
2004-10-29,19.0,19.1,19.0,19.0,9585,3.37033323989795,3.38807183589742,3.37033323989795,3.37033323989795,54034.7161651927,0.0,1.0
2004-11-01,19.39,19.39,19.05,19.05,1907,3.43951376429586,3.43951376429586,3.37920253789768,3.37920253789768,10750.5689856048,0.0,1.0
2004-11-02,19.5,19.5,19.4,19.4,342,3.45902621989527,3.45902621989527,3.4412876238958,3.4412876238958,1927.99926223222,0.0,1.0
2004-11-03,19.5,19.75,19.48,19.5,7775,3.45902621989527,3.50337270989393,3.45547850069538,3.45902621989527,43830.9773796946,0.0,1.0
2004-11-04,20.51,21.27,20.03,21.01,17311,3.63818603948984,3.77299936908576,3.55304077869242,3.72687901948716,97589.4597324622,0.0,1.0
2004-11-05,20.4,20.68,20.15,20.53,8607,3.61867358389043,3.66834165268893,3.57432709389178,3.64173375868974,48521.3147661777,0.0,1.0
2004-11-08,19.889,20.14,19.5,20.14,2445,3.52802935833318,3.57255323429183,3.45902621989527,3.57255323429183,13783.5034975374,0.0,1.0
2004-11-09,20.0,20.74,19.51,20.16,4108,3.54771919989258,3.67898481028861,3.46080007949521,3.57610095349172,23158.5408457602,0.0,1.0
2004-11-10,19.6,19.6,19.6,19.6,49,3.47676481589473,3.47676481589473,3.47676481589473,3.47676481589473,276.233812425085,0.0,1.0
2004-11-11,20.15,20.15,19.88,20.0,2690,3.57432709389178,3.57432709389178,3.52643288469323,3.54771919989258,15164.6725596628,0.0,1.0
2004-11-12,20.29,20.29,20.29,20.29,49,3.59916112829102,3.59916112829102,3.59916112829102,3.59916112829102,276.233812425085,0.0,1.0
2004-11-15,20.34,20.34,20.05,20.051,4597,3.60803042629076,3.60803042629076,3.55658849789231,3.55676588385231,25915.2415452676,0.0,1.0
2004-11-16,20.65,20.65,20.31,20.349,3814,3.66302007388909,3.66302007388909,3.60270884749092,3.60962689993071,21501.1379712097,0.0,1.0
2004-11-17,20.5,20.56,20.5,20.56,3374,3.6364121798899,3.64705533748957,3.6364121798899,3.64705533748957,19020.6710841273,0.0,1.0
2004-11-18,20.749,20.749,20.749,20.749,49,3.68058128392856,3.68058128392856,3.68058128392856,3.68058128392856,276.233812425085,0.0,1.0
2004-11-19,20.75,20.75,20.75,20.75,0,3.68075866988855,3.68075866988855,3.68075866988855,3.68075866988855,0,0.0,1.0
2004-11-22,20.75,20.75,20.75,20.75,0,3.68075866988855,3.68075866988855,3.68075866988855,3.68075866988855,0,0.0,1.0
2004-11-23,20.5,20.75,20.5,20.75,978,3.6364121798899,3.68075866988855,3.6364121798899,3.68075866988855,5513.40139901496,0.0,1.0
2004-11-24,20.73,20.95,20.5,20.5,1907,3.67721095068866,3.71623586188748,3.6364121798899,3.6364121798899,10750.5689856048,0.0,1.0
2004-11-26,20.73,20.73,20.73,20.73,0,3.67721095068866,3.67721095068866,3.67721095068866,3.67721095068866,0,0.0,1.0
2004-11-29,20.73,20.73,20.73,20.73,0,3.67721095068866,3.67721095068866,3.67721095068866,3.67721095068866,0,0.0,1.0
2004-11-30,20.51,20.52,20.51,20.52,98,3.63818603948984,3.63995989908979,3.63818603948984,3.63995989908979,552.46762485017,0.0,1.0
2004-12-01,20.51,20.51,20.51,20.51,0,3.63818603948984,3.63818603948984,3.63818603948984,3.63818603948984,0,0.0,1.0
2004-12-02,20.75,20.75,20.7,20.7,7922,3.68075866988855,3.68075866988855,3.67188937188882,3.67188937188882,44659.6788169699,0.0,1.0
2004-12-03,20.69,20.75,20.69,20.75,440,3.67011551228888,3.68075866988855,3.67011551228888,3.68075866988855,2480.46688708239,0.0,1.0
2004-12-06,20.51,20.51,20.51,20.51,293,3.63818603948984,3.63818603948984,3.63818603948984,3.63818603948984,1651.76544980714,0.0,1.0
2004-12-07,20.95,20.95,20.51,20.726,1809,3.71623586188748,3.71623586188748,3.63818603948984,3.67650140684868,10198.1013607547,0.0,1.0
2004-12-08,20.53,20.53,20.512,20.512,440,3.64173375868974,3.64173375868974,3.63854081140983,3.63854081140983,2480.46688708239,0.0,1.0
2004-12-09,20.53,20.53,20.53,20.53,0,3.64173375868974,3.64173375868974,3.64173375868974,3.64173375868974,0,0.0,1.0
2004-12-10,20.45,20.45,20.45,20.45,440,3.62754288189017,3.62754288189017,3.62754288189017,3.62754288189017,2480.46688708239,0.0,1.0
2004-12-13,20.5,20.5,20.41,20.5,3081,3.6364121798899,3.6364121798899,3.62044744349038,3.6364121798899,17368.9056343201,0.0,1.0
2004-12-14,20.5,20.5,20.45,20.5,1467,3.6364121798899,3.6364121798899,3.62754288189017,3.6364121798899,8270.10209852243,0.0,1.0
2004-12-15,20.5,20.5,20.5,20.5,0,3.6364121798899,3.6364121798899,3.6364121798899,3.6364121798899,0,0.0,1.0
2004-12-16,20.5,20.5,20.5,20.5,978,3.6364121798899,3.6364121798899,3.6364121798899,3.6364121798899,5513.40139901496,0.0,1.0
2004-12-17,20.5,20.5,20.5,20.5,0,3.6364121798899,3.6364121798899,3.6364121798899,3.6364121798899,0,0.0,1.0
2004-12-20,20.89,20.89,20.45,20.45,12421,3.7055927042878,3.7055927042878,3.62754288189017,3.62754288189017,70022.4527373874,0.0,1.0
2004-12-21,20.5,20.75,20.36,20.5,6259,3.6364121798899,3.68075866988855,3.61157814549065,3.6364121798899,35284.641468747,0.0,1.0
2004-12-22,20.5,20.99,20.5,20.99,880,3.6364121798899,3.72333130028726,3.6364121798899,3.72333130028726,4960.93377416479,0.0,1.0
2004-12-23,20.86,20.86,20.5,20.501,2054,3.70027112548796,3.70027112548796,3.6364121798899,3.63658956584989,11579.2704228801,0.0,1.0
2004-12-27,20.5,20.5,20.5,20.5,49,3.6364121798899,3.6364121798899,3.6364121798899,3.6364121798899,276.233812425085,0.0,1.0
2004-12-28,20.455,20.501,20.455,20.501,1076,3.62842981169014,3.63658956584989,3.62842981169014,3.63658956584989,6065.86902386513,0.0,1.0
2004-12-29,20.65,20.65,20.4,20.4,1369,3.66302007388909,3.66302007388909,3.61867358389043,3.61867358389043,7717.63447367227,0.0,1.0
2004-12-30,20.65,20.65,20.65,20.65,0,3.66302007388909,3.66302007388909,3.66302007388909,3.66302007388909,0,0.0,1.0
2004-12-31,20.5,20.5,20.457,20.457,2005,3.6364121798899,3.6364121798899,3.62878458361013,3.62878458361013,11303.036610455,0.0,1.0
2005-01-03,20.4,20.75,20.4,20.5,11834,3.61867358389043,3.68075866988855,3.61867358389043,3.6364121798899,66713.2844130298,0.0,1.0
2005-01-04,20.85,20.99,20.85,20.99,147,3.69849726588802,3.72333130028726,3.69849726588802,3.72333130028726,828.701437275254,0.0,1.0
2005-01-05,20.4,20.5,20.4,20.4,734,3.61867358389043,3.6364121798899,3.61867358389043,3.61867358389043,4137.86976163291,0.0,1.0
2005-01-06,20.4,20.4,20.4,20.4,0,3.61867358389043,3.61867358389043,3.61867358389043,3.61867358389043,0,0.0,1.0
2005-01-07,20.5,20.5,20.5,20.5,147,3.6364121798899,3.6364121798899,3.6364121798899,3.6364121798899,828.701437275254,0.0,1.0
2005-01-10,20.4,20.73,20.4,20.5,3081,3.61867358389043,3.67721095068866,3.61867358389043,3.6364121798899,17368.9056343202,0.0,1.0
2005-01-11,20.02,20.72,19.81,20.4,41616,3.55126691909248,3.67543709108872,3.5140158674936,3.61867358389043,234607.068120047,0.0,1.0
2005-01-12,20.39,20.39,20.39,20.39,440,3.61689972429049,3.61689972429049,3.61689972429049,3.61689972429049,2480.46688708239,0.0,1.0
2005-01-13,20.101,20.101,20.05,20.05,98,3.56563518185204,3.56563518185204,3.55658849789231,3.55658849789231,552.46762485017,0.0,1.0
2005-01-14,20.74,20.75,20.1,20.676,41420,3.67898481028861,3.68075866988855,3.56545779589205,3.66763210884895,233502.132870347,0.0,1.0
2005-01-18,20.1,20.74,20.1,20.74,2054,3.56545779589205,3.67898481028861,3.56545779589205,3.67898481028861,11579.2704228801,0.0,1.0
2005-01-19,20.86,21.1,20.49,20.49,20148,3.70027112548796,3.74284375588667,3.63463832028995,3.63463832028995,113582.8337294,0.0,1.0
2005-01-20,20.86,20.86,20.86,20.86,0,3.70027112548796,3.70027112548796,3.70027112548796,3.70027112548796,0,0.0,1.0
2005-01-21,22.75,23.0,21.181,21.449,5722,4.03553058987781,4.07987707987647,3.75721201864624,3.8047514559248,32257.3443815579,0.0,1.0
2005-01-24,23.75,25.5,23.0,23.0,17458,4.21291654987244,4.52334197986304,4.07987707987647,4.07987707987647,98418.1611697374,0.0,1.0
2005-01-25,24.68,24.9,24.23,24.23,13986,4.37788549266745,4.41691040386626,4.29806181066986,4.29806181066986,78845.0224607599,0.0,1.0
2005-01-26,24.69,25.5,23.61,25.5,14182,4.37965935226739,4.52334197986304,4.18808251547319,4.52334197986304,79949.9577104604,0.0,1.0
2005-01-27,25.0,25.5,24.35,25.5,5673,4.43464899986573,4.52334197986304,4.31934812586922,4.52334197986304,31981.1105691328,0.0,1.0
2005-01-28,24.5,25.35,24.5,25.35,3423,4.34595601986841,4.49673408586385,4.34595601986841,4.49673408586385,19296.9048965524,0.0,1.0
2005-01-31,24.64,25.599,24.6,25.5,5966,4.37079005426766,4.54090318990251,4.36369461586788,4.52334197986304,33632.8760189399,0.0,1.0
2005-02-01,24.44,25.03,24.44,25.03,8313,4.33531286226874,4.43997057866557,4.33531286226874,4.43997057866557,46863.9118916271,0.0,1.0
2005-02-02,24.39,24.41,24.37,24.41,782,4.326443564269,4.3299912834689,4.32289584506911,4.3299912834689,4408.46614931463,0.0,1.0
2005-02-03,24.23,24.23,24.02,24.02,636,4.29806181066986,4.29806181066986,4.26081075907099,4.26081075907099,3585.40213678274,0.0,1.0
2005-02-04,24.23,24.25,24.23,24.249,293,4.29806181066986,4.30160952986976,4.29806181066986,4.30143214390976,1651.76544980714,0.0,1.0
2005-02-07,24.25,24.25,24.22,24.22,5428,4.30160952986976,4.30160952986976,4.29628795106992,4.29628795106992,30599.9415070073,0.0,1.0
2005-02-08,24.85,24.85,24.0,24.0,6749,4.40804110586653,4.40804110586653,4.2572630398711,4.2572630398711,38046.979592998,0.0,1.0
2005-02-09,24.331,24.58,24.32,24.32,734,4.31597779262932,4.36014689666798,4.31402654706938,4.31402654706938,4137.86976163291,0.0,1.0
2005-02-10,24.797,24.797,24.797,24.797,293,4.39863964998682,4.39863964998682,4.39863964998682,4.39863964998682,1651.76544980714,0.0,1.0
2005-02-11,24.85,24.85,24.85,24.85,98,4.40804110586653,4.40804110586653,4.40804110586653,4.40804110586653,552.46762485017,0.0,1.0
2005-02-14,25.35,25.35,24.85,24.85,734,4.49673408586385,4.49673408586385,4.40804110586653,4.40804110586653,4137.8697616329,0.0,1.0
2005-02-15,25.6,25.6,25.45,25.45,880,4.54108057586251,4.54108057586251,4.51447268186331,4.51447268186331,4960.93377416479,0.0,1.0
2005-02-16,25.75,26.0,25.6,26.0,4695,4.5676884698617,4.61203495986036,4.54108057586251,4.61203495986036,26467.7091701178,0.0,1.0
2005-02-17,25.84,25.85,25.84,25.85,293,4.58365320626122,4.58542706586116,4.58365320626122,4.58542706586116,1651.76544980714,0.0,1.0
2005-02-18,25.99,26.0,25.929,25.929,2054,4.61026110026041,4.61203495986036,4.59944055670074,4.59944055670074,11579.2704228801,0.0,1.0
2005-02-22,25.542,26.0,24.788,26.0,3912,4.53079219018282,4.61203495986036,4.39704317634687,4.61203495986036,22053.6055960598,0.0,1.0
2005-02-23,25.72,25.74,24.971,25.5,5624,4.56236689106186,4.56591461026175,4.42950480702588,4.52334197986304,31704.8767567077,0.0,1.0
2005-02-24,25.72,25.72,25.72,25.72,0,4.56236689106186,4.56236689106186,4.56236689106186,4.56236689106186,0,0.0,1.0
2005-02-25,25.35,25.5,25.01,25.5,13888,4.50915110306347,4.53583247053722,4.44867333678964,4.53583247053722,78076.9577140171,0.07,1.0
2005-02-28,25.78,25.98,25.25,25.6,5673,4.58563768982155,4.62121284645322,4.49136352474764,4.55362004885305,31893.0429947882,0.0,1.0
2005-03-01,20.21,21.0,20.05,20.99,2054,6.07532594099809,6.31280775660365,6.02722835809063,6.30980165767194,6832.77578901063,6.06299211810236,1.29999961000012
2005-03-02,20.29,20.5,20.0,20.0,2479,6.09937473245182,6.16250281001785,6.01219786343205,6.01219786343205,8246.56824778839,0.0,1.0
2005-03-03,20.1,20.16,20.0,20.1,12079,6.04225885274921,6.06029544633951,6.01219786343205,6.04225885274921,40181.6449637096,0.0,1.0
2005-03-04,20.39,20.39,20.05,20.05,3051,6.12943572176898,6.12943572176898,6.02722835809063,6.02722835809063,10149.3665687787,0.0,1.0
2005-03-07,20.31,21.25,20.3,21.25,6357,6.10538693031525,6.38796022989655,6.10238083138353,6.38796022989655,21147.0086128241,0.0,1.0
2005-03-08,20.321,20.51,20.321,20.5,1271,6.10869363914014,6.16550890894957,6.10869363914014,6.16250281001785,4228.07109436831,0.0,1.0
2005-03-09,20.549,20.549,20.02,20.31,4387,6.17723269478326,6.17723269478326,6.01821006129548,6.10538693031525,14593.6647450777,0.0,1.0
2005-03-10,20.1,20.201,20.021,20.021,1144,6.04225885274921,6.07262045195954,6.01851067118865,6.01851067118865,3805.59664198061,0.0,1.0
2005-03-11,20.1,20.1,20.1,20.1,763,6.04225885274921,6.04225885274921,6.04225885274921,6.04225885274921,2538.17328481749,0.0,1.0
2005-03-14,20.25,20.25,20.1,20.1,1907,6.08735033672495,6.08735033672495,6.04225885274921,6.04225885274921,6343.7699267981,0.0,1.0
2005-03-15,20.23,20.25,20.23,20.25,1780,6.08133813886152,6.08735033672495,6.08133813886152,6.08735033672495,5921.29547441039,0.0,1.0
2005-03-16,20.257,20.32,20.1,20.22,3051,6.08945460597715,6.10839302924696,6.04225885274921,6.0783320399298,10149.3665687787,0.0,1.0
2005-03-17,20.25,20.25,20.1,20.1,2098,6.08735033672495,6.08735033672495,6.04225885274921,6.04225885274921,6979.14489062528,0.0,1.0
2005-03-18,19.58,20.39,19.58,20.38,3306,5.88594170829998,6.12943572176898,5.88594170829998,6.12642962283726,10997.6420440454,0.0,1.0
2005-03-21,20.0,20.34,19.5,19.6,3687,6.01219786343205,6.1144052271104,5.86189291684625,5.89195390616341,12265.0654012085,0.0,1.0
2005-03-22,20.25,20.34,19.5,19.86,12460,6.08735033672495,6.1144052271104,5.86189291684625,5.97011247838803,41449.0683208727,0.0,1.0
2005-03-23,19.58,20.34,19.4,19.4,9345,5.88594170829998,6.1144052271104,5.83183192752909,5.83183192752909,31086.8012406545,0.0,1.0
2005-03-24,19.83,19.83,19.75,19.75,191,5.96109418159288,5.96109418159288,5.93704539013915,5.93704539013915,635.374963827182,0.0,1.0
2005-03-28,19.6,19.85,19.51,19.85,1017,5.89195390616341,5.96710637945631,5.86489901577797,5.96710637945631,3383.1221895929,0.0,1.0
2005-03-29,19.9,20.23,19.831,20.23,1399,5.98213687411489,6.08133813886152,5.96139479148605,6.08133813886152,4653.87211724726,0.0,1.0
2005-03-30,19.9,19.9,19.9,19.9,0,5.98213687411489,5.98213687411489,5.98213687411489,5.98213687411489,0,0.0,1.0
2005-03-31,19.56,19.56,19.56,19.56,127,5.87992951043655,5.87992951043655,5.87992951043655,5.87992951043655,422.474452387707,0.0,1.0
2005-04-01,19.44,19.9,19.44,19.5,826,5.84385632325595,5.98213687411489,5.84385632325595,5.86189291684625,2747.74722576572,0.0,1.0
2005-04-04,19.25,19.25,19.25,19.25,2098,5.78674044355335,5.78674044355335,5.78674044355335,5.78674044355335,6979.14489062528,0.0,1.0
2005-04-05,20.25,20.25,20.25,20.25,127,6.08735033672495,6.08735033672495,6.08735033672495,6.08735033672495,422.474452387707,0.0,1.0
2005-04-06,19.73,20.127,19.55,19.55,3814,5.93103319227572,6.05037531986484,5.87692341150483,5.87692341150483,12687.5398535962,0.0,1.0
2005-04-07,20.25,20.25,19.979,20.25,2606,6.08735033672495,6.08735033672495,6.00588505567545,6.08735033672495,8669.04270017611,0.0,1.0
2005-04-08,19.56,20.2,19.56,20.198,1526,5.87992951043655,6.07231984206637,5.87992951043655,6.07171862228003,5076.34656963497,0.0,1.0
2005-04-11,19.31,20.2,19.31,20.2,6167,5.80477703714365,6.07231984206637,5.80477703714365,6.07231984206637,20514.9602194881,0.0,1.0
2005-04-12,19.29,19.69,19.25,19.25,826,5.79876483928021,5.91900879654886,5.78674044355335,5.78674044355335,2747.74722576572,0.0,1.0
2005-04-13,19.65,20.18,19.49,20.14,572,5.90698440082199,6.06630764420294,5.85888681791453,6.05428324847608,1902.7983209903,0.0,1.0
2005-04-14,20.19,20.19,18.53,20.0,15766,6.06931374313466,6.06931374313466,5.5703013204698,6.01219786343205,52446.710364918,0.0,1.0
2005-04-15,19.81,20.15,19.13,20.0,9091,5.95508198372945,6.05728934740779,5.75066725637276,6.01219786343205,30241.8523358791,0.0,1.0
2005-04-18,19.41,19.41,19.23,19.23,381,5.83483802646081,5.83483802646081,5.78072824568992,5.78072824568992,1267.42335716312,0.0,1.0
2005-04-19,19.738,19.95,18.9,19.76,3115,5.93343807142109,5.99716736877347,5.68152698094329,5.94005148907087,10362.2670802182,0.0,1.0
2005-04-20,19.74,19.74,19.74,19.74,0,5.93403929120743,5.93403929120743,5.93403929120743,5.93403929120743,0,0.0,1.0
2005-04-21,19.55,19.55,19.55,19.55,318,5.87692341150483,5.87692341150483,5.87692341150483,5.87692341150483,1057.84941621489,0.0,1.0
2005-04-22,19.55,19.55,19.55,19.55,0,5.87692341150483,5.87692341150483,5.87692341150483,5.87692341150483,0,0.0,1.0
2005-04-25,19.99,20.0,19.1,19.6,5658,6.00919176450033,6.01219786343205,5.74164895957761,5.89195390616341,18821.7358394461,0.0,1.0
2005-04-26,20.0,20.0,18.4,18.4,3306,6.01219786343205,6.01219786343205,5.53122203435749,5.53122203435749,10997.6420440454,0.0,1.0
2005-04-27,20.0,20.0,20.0,20.0,572,6.01219786343205,6.01219786343205,6.01219786343205,6.01219786343205,1902.7983209903,0.0,1.0
2005-04-28,20.0,20.0,20.0,20.0,0,6.01219786343205,6.01219786343205,6.01219786343205,6.01219786343205,0,0.0,1.0
2005-04-29,19.65,19.65,19.59,19.59,127,5.90698440082199,5.90698440082199,5.88894780723169,5.88894780723169,422.474452387707,0.0,1.0
2005-05-02,19.67,19.7,19.67,19.7,826,5.91299659868542,5.92201489548057,5.91299659868542,5.92201489548057,2747.74722576572,0.0,1.0
2005-05-03,19.25,19.25,18.0,19.25,60839,5.78674044355335,5.78674044355335,5.41097807708885,5.78674044355335,202385.222116659,0.0,1.0
2005-05-04,19.3,19.3,19.3,19.3,572,5.80177093821193,5.80177093821193,5.80177093821193,5.80177093821193,1902.7983209903,0.0,1.0
2005-05-05,19.5,19.5,19.5,19.5,381,5.86189291684625,5.86189291684625,5.86189291684625,5.86189291684625,1267.42335716312,0.0,1.0
2005-05-06,19.36,19.36,18.66,18.66,1271,5.81980753180223,5.81980753180223,5.6093806065821,5.6093806065821,4228.07109436831,0.0,1.0
2005-05-09,19.4,19.83,18.8,19.0,14431,5.83183192752909,5.96109418159288,5.65146599162613,5.71158797026045,48005.7387591103,0.0,1.0
2005-05-10,19.09,19.5,18.85,18.85,22505,5.73864286064589,5.86189291684625,5.66649648628471,5.66649648628471,74864.4689053965,0.0,1.0
2005-05-11,19.07,19.69,18.72,19.05,8519,5.73263066278246,5.91900879654886,5.6274172001724,5.72661846491903,28339.0540148888,0.0,1.0
2005-05-12,19.3,19.65,19.0,19.0,8519,5.80177093821193,5.90698440082199,5.71158797026045,5.71158797026045,28339.0540148888,0.0,1.0
2005-05-13,19.0,19.47,17.7,18.0,15639,5.71158797026045,5.8528746200511,5.32079510913737,5.41097807708885,52024.2359125303,0.0,1.0
2005-05-16,19.23,19.23,18.3,18.9,1780,5.78072824568992,5.78072824568992,5.50116104504033,5.68152698094329,5921.29547441038,0.0,1.0
2005-05-17,19.45,19.49,19.0,19.0,23649,5.84686242218767,5.85888681791453,5.71158797026045,5.71158797026045,78670.0655473771,0.0,1.0
2005-05-18,19.26,19.26,19.25,19.25,572,5.78974654248507,5.78974654248507,5.78674044355335,5.78674044355335,1902.7983209903,0.0,1.0
2005-05-19,19.9,19.9,19.36,19.499,4959,5.98213687411489,5.98213687411489,5.81980753180223,5.86159230695308,16496.463066068,0.0,1.0
2005-05-20,19.86,19.9,19.859,19.9,445,5.97011247838803,5.98213687411489,5.96981186849486,5.98213687411489,1480.3238686026,0.0,1.0
2005-05-23,20.0,20.0,19.67,19.89,21678,6.01219786343205,6.01219786343205,5.91299659868542,5.97913077518318,72113.3951091395,0.0,1.0
2005-05-24,20.0,20.0,20.0,20.0,1716,6.01219786343205,6.01219786343205,6.01219786343205,6.01219786343205,5708.39496297091,0.0,1.0
2005-05-25,20.77,20.77,19.8,20.0,32422,6.24366748117419,6.24366748117419,5.95207588479773,6.01219786343205,107854.068467041,0.0,1.0
2005-05-26,21.466,21.5,20.8,20.8,18436,6.45289196682162,6.46311270318945,6.25268577796933,6.25268577796933,61328.6535765337,0.0,1.0
2005-05-27,21.35,21.5,21.35,21.5,8137,6.41802121921372,6.46311270318945,6.41802121921372,6.46311270318945,27068.3040872344,0.0,1.0
2005-05-31,21.5,21.5,21.25,21.38,2161,6.46311270318945,6.46311270318945,6.38796022989655,6.42703951600886,7188.71883157351,0.0,1.0
2005-06-01,21.26,21.5,21.25,21.5,1271,6.39096632882827,6.46311270318945,6.38796022989655,6.46311270318945,4228.07109436832,0.0,1.0
2005-06-02,21.48,22.0,21.48,22.0,1017,6.45710050532602,6.61341764977526,6.45710050532602,6.61341764977526,3383.1221895929,0.0,1.0
2005-06-03,21.77,21.77,21.6,21.71,3369,6.54427737434579,6.54427737434579,6.49317369250662,6.52624078075549,11207.2159849936,0.0,1.0
2005-06-06,21.95,21.95,21.07,21.07,18690,6.59838715511668,6.59838715511668,6.33385044912567,6.33385044912567,62173.602481309,0.0,1.0
2005-06-07,21.7,21.7,21.0201,21.0201,954,6.54427737434579,6.54427737434579,6.33923340260304,6.33923340260304,3163.34391344002,0.07,1.0
2005-06-08,21.31,21.31,21.31,21.31,445,6.42666132936907,6.42666132936907,6.42666132936907,6.42666132936907,1475.56398478072,0.0,1.0
2005-06-09,21.7,21.7,21.7,21.7,191,6.54427737434579,6.54427737434579,6.54427737434579,6.54427737434579,633.331957512625,0.0,1.0
2005-06-10,21.7,21.7,21.7,21.7,0,6.54427737434579,6.54427737434579,6.54427737434579,6.54427737434579,0,0.0,1.0
2005-06-13,21.73,21.74,21.07,21.181,1081,6.55332476242092,6.55634055844596,6.35428222476801,6.387757560646,3584.45992707407,0.0,1.0
2005-06-14,21.73,21.73,21.73,21.73,0,6.55332476242092,6.55332476242092,6.55332476242092,6.55332476242092,0,0.0,1.0
2005-06-15,20.65,21.47,20.14,20.14,32422,6.22761879171615,6.47491406576977,6.0738131944389,6.0738131944389,107507.270819237,0.0,1.0
2005-06-16,20.6,20.98,20.4,20.98,2352,6.21253981159093,6.32714006054261,6.15222389109005,6.32714006054261,7798.93593753767,0.0,1.0
2005-06-17,20.81,21.25,20.36,21.25,1971,6.27587152811686,6.4085665532188,6.14016070698987,6.4085665532188,6535.58789663552,0.0,1.0
2005-06-20,20.35,20.95,20.35,20.75,2416,6.13714491096483,6.31809267246748,6.13714491096483,6.25777675196659,8011.15188141624,0.0,1.0
2005-06-21,20.9,21.0,20.9,20.99,445,6.30301369234226,6.3331716525927,6.30301369234226,6.33015585656765,1475.56398478072,0.0,1.0
2005-06-22,20.9,20.9,20.9,20.9,0,6.30301369234226,6.30301369234226,6.30301369234226,6.30301369234226,0,0.0,1.0
2005-06-23,21.2,21.21,21.2,21.21,191,6.39348757309358,6.39650336911862,6.39348757309358,6.39650336911862,633.331957512625,0.0,1.0
2005-06-24,20.75,21.25,20.75,21.25,3814,6.25777675196659,6.4085665532188,6.25777675196659,6.4085665532188,12646.7439055139,0.0,1.0
2005-06-27,20.35,21.25,20.35,21.25,2670,6.13714491096483,6.4085665532188,6.13714491096483,6.4085665532188,8853.38390868434,0.0,1.0
2005-06-28,19.86,20.5,19.86,20.5,826,5.98937090573767,6.18238185134049,5.98937090573767,6.18238185134049,2738.91202568287,0.0,1.0
2005-06-29,19.54,20.45,19.54,20.45,2416,5.89286543293625,6.16730287121527,5.89286543293625,6.16730287121527,8011.15188141625,0.0,1.0
2005-06-30,19.54,19.54,19.54,19.54,0,5.89286543293625,5.89286543293625,5.89286543293625,5.89286543293625,0,0.0,1.0
2005-07-01,20.5,20.64,20.22,20.64,1399,6.18238185134049,6.22460299569111,6.09793956263925,6.22460299569111,4638.90789822075,0.0,1.0
2005-07-05,20.41,20.7,20.41,20.7,381,6.15523968711509,6.24269777184137,6.15523968711509,6.24269777184137,1263.34804090215,0.0,1.0
2005-07-06,20.88,20.88,20.38,20.38,1144,6.29698210029217,6.29698210029217,6.14619229903996,6.14619229903996,3793.35999682954,0.0,1.0
2005-07-07,20.32,20.32,20.32,20.32,64,6.1280975228897,6.1280975228897,6.1280975228897,6.1280975228897,212.215943878576,0.0,1.0
2005-07-08,20.32,20.32,20.32,20.32,127,6.1280975228897,6.1280975228897,6.1280975228897,6.1280975228897,421.116013634049,0.0,1.0
2005-07-11,20.2,20.46,20.2,20.28,2670,6.09190797058917,6.17031866724031,6.09190797058917,6.11603433878952,8853.38390868433,0.0,1.0
2005-07-12,20.92,20.92,20.79,20.89,2161,6.30904528439234,6.30904528439234,6.26983993606677,6.29999789631721,7165.60398002505,0.0,1.0
2005-07-13,21.0,21.53,20.02,21.09,28481,6.3331716525927,6.49300884192004,6.03762364213837,6.36031381681809,94439.4109000894,0.0,1.0
2005-07-14,21.26,21.69,21.0,21.44,6739,6.41158234924385,6.54126157832074,6.3331716525927,6.46586667769464,22345.6757155894,0.0,1.0
2005-07-15,21.664,21.7,21.35,21.7,2098,6.53342050865563,6.54427737434579,6.43872451346924,6.54427737434579,6956.70391026957,0.0,1.0
2005-07-18,21.52,21.75,21.52,21.7,9599,6.48999304589499,6.55935635447101,6.48999304589499,6.54427737434579,31829.0757076633,0.0,1.0
2005-07-19,20.8,21.5,20.8,21.5,2352,6.27285573209181,6.4839614538449,6.27285573209181,6.4839614538449,7798.93593753767,0.0,1.0
2005-07-20,20.75,21.75,20.19,20.63,9981,6.25777675196659,6.55935635447101,6.08889217456412,6.22158719966606,33095.7396226886,0.0,1.0
2005-07-21,21.15,21.15,21.15,21.15,191,6.37840859296836,6.37840859296836,6.37840859296836,6.37840859296836,633.331957512625,0.0,1.0
2005-07-22,21.15,21.15,21.15,21.15,0,6.37840859296836,6.37840859296836,6.37840859296836,6.37840859296836,0,0.0,1.0
2005-07-25,21.0,21.61,20.94,20.94,15702,6.3331716525927,6.51713521012039,6.31507687644243,6.31507687644243,52065.8554809593,0.0,1.0
2005-07-26,21.0,21.71,21.0,21.1,10362,6.3331716525927,6.54729317037083,6.3331716525927,6.36332961284314,34359.0876635907,0.0,1.0
2005-07-27,21.37,21.71,21.0,21.0,24031,6.44475610551933,6.54729317037083,6.3331716525927,6.3331716525927,79683.7710522822,0.0,1.0
2005-07-28,21.2,21.4,21.0,21.37,9472,6.39348757309358,6.45380349359446,6.3331716525927,6.44475610551933,31407.9596940292,0.0,1.0
2005-07-29,21.2,21.2,21.0,21.2,31087,6.39348757309358,6.39348757309358,6.3331716525927,6.39348757309358,103080.578864895,0.0,1.0
2005-08-01,21.05,21.2,21.0,21.16,445,6.34825063271792,6.39348757309358,6.3331716525927,6.3814243889934,1475.56398478072,0.0,1.0
2005-08-02,21.25,21.25,21.25,21.25,191,6.4085665532188,6.4085665532188,6.4085665532188,6.4085665532188,633.331957512625,0.0,1.0
2005-08-03,21.2,21.2,21.1999,21.1999,381,6.39348757309358,6.39348757309358,6.39345741513333,6.39345741513333,1263.34804090215,0.0,1.0
2005-08-04,21.0,21.25,21.0,21.25,3051,6.3331716525927,6.4085665532188,6.3331716525927,6.4085665532188,10116.7319495865,0.0,1.0
2005-08-05,21.0,21.0,21.0,21.0,318,6.3331716525927,6.3331716525927,6.3331716525927,6.3331716525927,1054.44797114667,0.0,1.0
2005-08-08,21.2,21.2,20.8,20.8,3115,6.39348757309358,6.39348757309358,6.27285573209181,6.27285573209181,10328.9478934651,0.0,1.0
2005-08-09,21.2,21.2,21.2,21.2,2606,6.39348757309358,6.39348757309358,6.39348757309358,6.39348757309358,8641.16796480577,0.0,1.0
2005-08-10,21.21,21.75,21.2,21.2,25048,6.39650336911862,6.55935635447101,6.39348757309358,6.39348757309358,83056.0150354777,0.0,1.0
2005-08-11,21.49,21.49,21.11,21.21,2416,6.48094565781986,6.48094565781986,6.36634540886818,6.39650336911862,8011.15188141624,0.0,1.0
2005-08-12,21.75,21.75,21.74,21.74,1144,6.55935635447101,6.55935635447101,6.55634055844596,6.55634055844596,3793.35999682954,0.0,1.0
2005-08-15,21.46,21.75,21.46,21.75,445,6.47189826974473,6.55935635447101,6.47189826974473,6.55935635447101,1475.56398478072,0.0,1.0
2005-08-16,21.75,21.75,21.75,21.75,318,6.55935635447101,6.55935635447101,6.55935635447101,6.55935635447101,1054.44797114667,0.0,1.0
2005-08-17,21.0,21.5,21.0,21.5,23331,6.3331716525927,6.4839614538449,6.3331716525927,6.4839614538449,77362.6591661102,0.0,1.0
2005-08-18,21.76,21.85,21.0,21.43,6167,6.56237215049605,6.58951431472145,6.3331716525927,6.4628508816696,20448.9957171747,0.0,1.0
2005-08-19,21.6,21.85,21.18,21.84,1653,6.51411941409535,6.58951431472145,6.38745598104349,6.58649851869641,5481.13992548884,0.0,1.0
2005-08-22,22.68,22.68,21.27,21.9,17800,6.83982538480011,6.83982538480011,6.41459814526889,6.60459329484667,59022.559391229,0.0,1.0
2005-08-23,23.42,23.67,22.5,22.83,20788,7.06299429065338,7.13838919127948,6.78554105634932,6.88506232517577,68930.39127106,0.0,1.0
2005-08-24,22.82,23.69,22.7,23.54,13605,6.88204652915073,7.14442078332957,6.8458569768502,7.09918384295391,45112.4674448129,0.0,1.0
2005-08-25,22.75,23.27,22.75,23.27,2416,6.86093595697542,7.01775735027772,6.86093595697542,7.01775735027772,8011.15188141624,0.0,1.0
2005-08-26,23.36,23.47,22.65,22.78,4959,7.04489951450311,7.0780732707786,6.83077799672498,6.86998334505055,16443.4197764665,0.0,1.0
2005-08-29,22.95,23.65,22.7,22.81,6103,6.9212518774763,7.13235759922939,6.8458569768502,6.87903073312569,20236.7797732961,0.0,1.0
2005-08-30,23.37,23.84,23.16,23.84,954,7.04791531052816,7.18965772370523,6.98458359400223,7.18965772370523,3163.34391344002,0.0,1.0
2005-08-31,23.27,23.68,23.08,23.25,3942,7.01775735027772,7.14140498730453,6.96045722580188,7.01172575822763,13071.175793271,0.0,1.0
2005-09-01,23.11,23.87,23.05,23.21,8137,6.96950461387701,7.19870511178037,6.95140983772675,6.99966257412745,26981.2677396871,0.0,1.0
2005-09-02,23.54,23.66,23.13,23.3,9663,7.09918384295391,7.13537339525444,6.9755362059271,7.02680473835285,32041.2916515419,0.0,1.0
2005-09-06,23.729,23.7399,23.13,23.54,4768,7.15618238782724,7.15946960549454,6.9755362059271,7.09918384295391,15810.0878189539,0.0,1.0
2005-09-07,23.73,23.73,23.73,23.73,0,7.15648396742975,7.15648396742975,7.15648396742975,7.15648396742975,0,0.0,1.0
2005-09-08,23.25,23.75,23.0,23.23,7184,7.03283633040294,7.18408012245461,6.9572144343771,7.02678657872087,23749.7351215097,0.07,1.0
2005-09-09,23.82,23.92,23.0,23.0,5467,7.20525425334185,7.23550301175218,6.9572144343771,6.9572144343771,18073.4690853694,0.0,1.0
2005-09-12,24.25,24.25,23.37,23.37,1907,7.33532391450629,7.33532391450629,7.06913484049534,7.06913484049534,6304.3909906346,0.0,1.0
2005-09-13,23.75,25.0,23.691,23.85,10998,7.18408012245461,7.5621896025838,7.16623335499252,7.21432888086495,36358.5171027789,0.0,1.0
2005-09-14,24.0,24.25,23.75,23.75,2098,7.25970201848045,7.33532391450629,7.18408012245461,7.18408012245461,6935.821865942,0.0,1.0
2005-09-15,24.205,24.25,23.45,24.25,7120,7.32171197322164,7.33532391450629,7.09333384722361,7.33532391450629,23538.1561894695,0.0,1.0
2005-09-16,24.0,24.02,23.58,23.58,2479,7.25970201848045,7.26575177016252,7.13265723315704,7.13265723315704,8195.37769574367,0.0,1.0
2005-09-19,23.82,24.3,23.8,24.3,4196,7.20525425334185,7.35044829371146,7.19920450165978,7.35044829371146,13871.643731884,0.0,1.0
2005-09-20,23.26,23.58,23.0,23.58,3179,7.03586120624397,7.13265723315704,6.9572144343771,7.13265723315704,10509.5222649331,0.0,1.0
2005-09-21,22.5001,22.81,22.5001,22.81,381,6.80600089108383,6.89974179339746,6.80600089108383,6.89974179339746,1259.55582980167,0.0,1.0
2005-09-22,23.26,23.26,22.8,22.8,3306,7.03586120624397,7.03586120624397,6.89671691755643,6.89671691755643,10929.3742082003,0.0,1.0
2005-09-23,22.51,23.26,22.25,23.26,2797,6.80899551816646,7.03586120624397,6.73034874629959,7.03586120624397,9246.66051431829,0.0,1.0
2005-09-26,22.25,22.26,22.25,22.26,381,6.73034874629959,6.73337362214062,6.73034874629959,6.73337362214062,1259.55582980167,0.0,1.0
2005-09-27,22.09,22.26,22.09,22.25,826,6.68195073284305,6.73337362214062,6.68195073284305,6.73034874629959,2730.69059164351,0.0,1.0
2005-09-28,22.04,22.11,21.56,22.08,4196,6.66682635363788,6.68800048452512,6.52163231326827,6.67892585700202,13871.643731884,0.0,1.0
2005-09-29,22.39,22.39,21.72,21.72,5722,6.77269700807406,6.77269700807406,6.57003032672481,6.57003032672481,18916.4788927169,0.0,1.0
2005-09-30,23.98,23.98,21.9,22.75,4196,7.25365226679838,7.25365226679838,6.62447809186341,6.88159253835126,13871.643731884,0.0,1.0
2005-10-03,23.69,23.95,23.46,23.9155,6675,7.16593086740841,7.24457763927528,7.09635872306464,7.23414181762372,22067.0214276277,0.0,1.0
2005-10-04,23.94,23.94,22.84,23.25,1081,7.24155276343425,7.24155276343425,6.90881642092056,7.03283633040294,3573.70039899109,0.0,1.0
2005-10-05,23.2925,23.76,23.05,23.3,5722,7.04569205272733,7.18710499829565,6.97233881358227,7.04796070960811,18916.4788927169,0.0,1.0
2005-10-06,23.05,23.62,23.05,23.25,7438,6.97233881358227,7.14475673652118,6.97233881358227,7.03283633040294,24589.4390080441,0.0,1.0
2005-10-07,23.5,23.79,23.12,23.26,3051,7.10845822642878,7.19617962581875,6.9935129444695,7.03586120624397,10086.3644008527,0.0,1.0
2005-10-10,23.45,23.75,23.06,23.13,11761,7.09333384722361,7.18408012245461,6.9753636894233,6.99653782031054,38880.9346831954,0.0,1.0
2005-10-11,23.85,23.85,23.06,23.28,1907,7.21432888086495,7.21432888086495,6.9753636894233,7.04191095792604,6304.3909906346,0.0,1.0
2005-10-12,22.73,23.41,22.37,23.41,10108,6.87554278666919,7.08123434385947,6.76664725639199,7.08123434385947,33416.2475790952,0.0,1.0
2005-10-13,22.84,23.16,22.51,22.55,4450,6.90881642092056,7.00561244783364,6.80899551816646,6.82109502153059,14711.3476184185,0.0,1.0
2005-10-14,23.22,23.39,23.22,23.39,127,7.02376170287984,7.07518459217741,7.02376170287984,7.07518459217741,419.851943267223,0.0,1.0
2005-10-17,22.87,23.39,22.82,22.97,2416,6.91789104844366,7.07518459217741,6.9027666692385,6.948139806854,7987.10468451663,0.0,1.0
2005-10-18,22.75,23.36,22.75,22.75,3306,6.88159253835126,7.06610996465431,6.88159253835126,6.88159253835126,10929.3742082003,0.0,1.0
2005-10-19,23.41,23.41,23.41,23.41,191,7.08123434385947,7.08123434385947,7.08123434385947,7.08123434385947,631.430875307399,0.0,1.0
2005-10-20,23.1,23.53,22.93,23.28,5912,6.98746319278744,7.11753285395188,6.93604030348987,7.04191095792604,19544.6038472112,0.0,1.0
2005-10-21,23.16,23.17,23.16,23.17,191,7.00561244783364,7.00863732367467,7.00561244783364,7.00863732367467,631.430875307398,0.0,1.0
2005-10-24,23.3,23.65,23.23,23.65,1716,7.04796070960811,7.15383136404428,7.02678657872087,7.15383136404428,5672.9601153272,0.0,1.0
2005-10-25,23.3,23.64,23.07,23.24,8773,7.04796070960811,7.15080648820325,6.97838856526433,7.0298114545619,29002.8432935697,0.0,1.0
2005-10-26,23.2,23.45,23.05,23.44,2098,7.01771195119777,7.09333384722361,6.97233881358227,7.09030897138258,6935.821865942,0.0,1.0
2005-10-27,23.57,23.57,23.07,23.24,4704,7.12963235731601,7.12963235731601,6.97838856526433,7.0298114545619,15551.0515049529,0.0,1.0
2005-10-28,23.28,23.63,23.15,23.3,5404,7.04191095792604,7.14778161236221,7.0025875719926,7.04796070960811,17865.1960741423,0.0,1.0
2005-10-31,23.21,23.55,23.18,23.3,4196,7.0207368270388,7.12358260563394,7.0116621995157,7.04796070960811,13871.643731884,0.0,1.0
2005-11-01,23.5,23.64,23.3,23.3,3369,7.10845822642878,7.15080648820325,7.04796070960811,7.04796070960811,11137.6472194274,0.0,1.0
2005-11-02,23.62,23.7,23.25,23.55,3814,7.14475673652118,7.16895574324945,7.03283633040294,7.12358260563394,12608.7819812692,0.0,1.0
2005-11-03,23.44,23.91,23.3,23.49,9790,7.09030897138258,7.23247813591115,7.04796070960811,7.10543335058774,32364.9647605206,0.0,1.0
2005-11-04,23.92,23.92,23.91,23.91,191,7.23550301175218,7.23550301175218,7.23247813591115,7.23247813591115,631.430875307399,0.0,1.0
2005-11-07,23.65,23.92,23.34,23.92,2416,7.15383136404428,7.23550301175218,7.06006021297224,7.23550301175218,7987.10468451662,0.0,1.0
2005-11-08,23.61,23.85,23.3,23.35,2670,7.14173186068014,7.21432888086495,7.04796070960811,7.06308508881327,8826.80857105107,0.0,1.0
2005-11-09,23.63,23.92,23.4,23.59,6357,7.14778161236221,7.23550301175218,7.07820946801844,7.13568210899808,21015.7386090531,0.0,1.0
2005-11-10,23.92,23.92,23.4,23.4,2797,7.23550301175218,7.23550301175218,7.07820946801844,7.07820946801844,9246.6605143183,0.0,1.0
2005-11-11,23.42,23.88,23.42,23.6,3051,7.08425921970051,7.22340350838805,7.08425921970051,7.13870698483911,10086.3644008527,0.0,1.0
2005-11-14,23.48,23.9,23.44,23.6,4641,7.10240847474671,7.22945326007012,7.09030897138258,7.13870698483911,15342.7784937258,0.0,1.0
2005-11-15,23.6,23.94,23.49,23.62,3115,7.13870698483911,7.24155276343425,7.10543335058774,7.14475673652118,10297.9433328929,0.0,1.0
2005-11-16,23.5,23.5,23.5,23.5,127,7.10845822642878,7.10845822642878,7.10845822642878,7.10845822642878,419.851943267223,0.0,1.0
2005-11-17,23.59,23.83,23.5,23.6,1971,7.13568210899808,7.20827912918288,7.10845822642878,7.13870698483911,6515.96992267478,0.0,1.0
2005-11-18,23.75,23.75,23.75,23.75,381,7.18408012245461,7.18408012245461,7.18408012245461,7.18408012245461,1259.55582980167,0.0,1.0
2005-11-21,23.4,23.55,23.4,23.55,381,7.07820946801844,7.12358260563394,7.07820946801844,7.12358260563394,1259.55582980167,0.0,1.0
2005-11-22,23.5,23.535,23.5,23.535,191,7.10845822642878,7.11904529187239,7.10845822642878,7.11904529187239,631.430875307398,0.0,1.0
2005-11-23,23.5,23.5,23.5,23.5,0,7.10845822642878,7.10845822642878,7.10845822642878,7.10845822642878,0,0.0,1.0
2005-11-25,23.5,23.5,23.5,23.5,0,7.10845822642878,7.10845822642878,7.10845822642878,7.10845822642878,0,0.0,1.0
2005-11-28,23.75,23.75,23.5001,23.5001,1081,7.18408012245461,7.18408012245461,7.10848847518719,7.10848847518719,3573.70039899109,0.0,1.0
2005-11-29,23.66,23.94,23.5,23.7,1971,7.15685623988531,7.24155276343425,7.10845822642878,7.16895574324945,6515.96992267478,0.0,1.0
2005-11-30,23.75,23.75,23.74,23.74,826,7.18408012245461,7.18408012245461,7.18105524661358,7.18105524661358,2730.69059164352,0.0,1.0
2005-12-01,23.51,23.51,23.51,23.51,127,7.11148310226981,7.11148310226981,7.11148310226981,7.11148310226981,419.851943267223,0.0,1.0
2005-12-02,23.5,23.75,23.5,23.75,1653,7.10845822642878,7.18408012245461,7.10845822642878,7.18408012245461,5464.68710410015,0.0,1.0
2005-12-05,23.67,23.67,23.5,23.5,826,7.15988111572635,7.15988111572635,7.10845822642878,7.10845822642878,2730.69059164351,0.0,1.0
2005-12-06,23.41,23.69,23.41,23.41,572,7.08123434385947,7.16593086740841,7.08123434385947,7.08123434385947,1890.98670510907,0.0,1.0
2005-12-07,23.41,23.61,23.41,23.4406,2606,7.08123434385947,7.14173186068014,7.08123434385947,7.09049046393304,8615.2296390109,0.0,1.0
2005-12-08,23.48,23.61,23.48,23.61,127,7.10240847474671,7.14173186068014,7.10240847474671,7.14173186068014,419.851943267223,0.0,1.0
2005-12-09,23.4,23.4,23.4,23.4,572,7.07820946801844,7.07820946801844,7.07820946801844,7.07820946801844,1890.98670510907,0.0,1.0
2005-12-12,23.7,23.7,23.5,23.5,1144,7.16895574324945,7.16895574324945,7.10845822642878,7.10845822642878,3781.97341021813,0.0,1.0
2005-12-13,23.7,23.7,23.7,23.7,191,7.16895574324945,7.16895574324945,7.16895574324945,7.16895574324945,631.430875307398,0.0,1.0
2005-12-14,23.7,23.7,23.7,23.7,0,7.19012987413668,7.19012987413668,7.19012987413668,7.19012987413668,0,0.07,1.0
2005-12-15,23.67,23.7,23.38,23.7,2670,7.18102844391626,7.19012987413668,7.09304795178547,7.19012987413668,8800.81460386665,0.0,1.0
2005-12-16,23.3912,23.89,23.33,23.54,8709,7.09644581906776,7.24777226553271,7.07787890141809,7.14158891296107,28706.4772977808,0.0,1.0
2005-12-19,23.26,23.89,23.25,23.38,4005,7.05664223090376,7.24777226553271,7.05360842083029,7.09304795178547,13201.2219058,0.0,1.0
2005-12-20,23.25,23.3208,23.25,23.3208,318,7.05360842083029,7.07508779615049,7.05360842083029,7.07508779615049,1048.18690787625,0.0,1.0
2005-12-21,23.25,23.32,23.25,23.32,1780,7.05360842083029,7.07484509134462,7.05360842083029,7.07484509134462,5867.2097359111,0.0,1.0
2005-12-22,23.4,23.4,23.4,23.4,954,7.09911557193242,7.09911557193242,7.09911557193242,7.09911557193242,3144.56072362876,0.0,1.0
2005-12-23,23.4,23.4,23.4,23.4,0,7.09911557193242,7.09911557193242,7.09911557193242,7.09911557193242,0,0.0,1.0
2005-12-27,23.25,23.25,23.25,23.25,318,7.05360842083029,7.05360842083029,7.05360842083029,7.05360842083029,1048.18690787625,0.0,1.0
2005-12-28,23.15,23.2434,23.15,23.2434,191,7.02327032009553,7.05160610618179,7.02327032009553,7.05160610618179,629.571381774731,0.0,1.0
2005-12-29,23.15,23.15,23.15,23.15,0,7.02327032009553,7.02327032009553,7.02327032009553,7.02327032009553,0,0.0,1.0
2005-12-30,23.15,23.15,23.15,23.15,0,7.02327032009553,7.02327032009553,7.02327032009553,7.02327032009553,0,0.0,1.0
2006-01-03,23.15,24.15,23.15,24.15,3051,7.02327032009553,7.32665132744307,7.02327032009553,7.32665132744307,10056.6611821712,0.0,1.0
2006-01-04,23.3,23.48,23.3,23.395,8137,7.06877747119767,7.12338605252022,7.06877747119767,7.09759866689568,26821.0593377015,0.0,1.0
2006-01-05,23.3,23.3,23.3,23.3,2479,7.06877747119767,7.06877747119767,7.06877747119767,7.06877747119767,8171.24322209192,0.0,1.0
2006-01-06,22.52,23.63,22.52,23.1,14367,6.83214028546658,7.16889320362235,6.83214028546658,7.00810126972816,47356.2934133904,0.0,1.0
2006-01-09,23.03,23.25,23.0,23.0,5912,6.98686459921383,7.05360842083029,6.9777631689934,6.9777631689934,19487.0471678126,0.0,1.0
2006-01-10,23.389,23.389,23.0,23.0,1526,7.0957783808516,7.0957783808516,6.9777631689934,6.9777631689934,5029.97868370805,0.0,1.0
2006-01-11,22.68,23.44,22.59,23.44,5912,6.88068124664219,7.11125081222632,6.85337695598091,7.11125081222632,19487.0471678126,0.0,1.0
2006-01-12,23.01,23.339,23.01,23.339,572,6.98079697906688,7.08060933048422,6.98079697906688,7.08060933048422,1885.4179600793,0.0,1.0
2006-01-13,22.67,23.43,22.67,23.43,191,6.87764743656872,7.10821700215284,6.87764743656872,7.10821700215284,629.57138177473,0.0,1.0
2006-01-17,22.51,23.25,22.36,22.66,5785,6.82910647539311,7.05360842083029,6.78359932429098,6.87461362649524,19068.4316417111,0.0,1.0
2006-01-18,22.27,22.5,22.27,22.5,3179,6.7562950336297,6.82607266531963,6.7562950336297,6.82607266531963,10478.5728935176,0.0,1.0
2006-01-19,22.51,23.19,22.5,22.65,2352,6.82910647539311,7.03540556038944,6.82607266531963,6.87157981642176,7752.6276959904,0.0,1.0
2006-01-20,23.0,23.0,22.6,22.6,2098,6.9777631689934,6.9777631689934,6.85641076605439,6.85641076605439,6915.39664378736,0.0,1.0
2006-01-23,22.85,22.85,22.85,22.85,64,6.93225601789127,6.93225601789127,6.93225601789127,6.93225601789127,210.955855673208,0.0,1.0
2006-01-24,22.85,22.85,22.85,22.85,0,6.93225601789127,6.93225601789127,6.93225601789127,6.93225601789127,0,0.0,1.0
2006-01-25,22.63,23.179,22.63,22.63,445,6.86551219627481,7.03206836930861,6.86551219627481,6.86551219627481,1466.80243397778,0.0,1.0
2006-01-26,22.99,23.0,21.77,22.25,3179,6.97472935891993,6.9777631689934,6.60460452995593,6.75022741348275,10478.5728935176,0.0,1.0
2006-01-27,22.58,22.86,22.58,22.85,2161,6.85034314590744,6.93528982796475,6.85034314590744,6.93225601789127,7123.05631421566,0.0,1.0
2006-01-30,22.72,23.17,22.72,22.99,1653,6.89281648693609,7.02933794024249,6.89281648693609,6.97472935891993,5448.59420980958,0.0,1.0
2006-01-31,22.72,22.72,22.72,22.72,0,6.89281648693609,6.89281648693609,6.89281648693609,6.89281648693609,0,0.0,1.0
2006-02-01,22.9,22.9,22.72,22.72,1399,6.94742506825865,6.94742506825865,6.89281648693609,6.89281648693609,4611.36315760653,0.0,1.0
2006-02-02,23.0,23.18,22.9,22.9,1271,6.9777631689934,7.03237175031596,6.94742506825865,6.94742506825865,4189.45144626012,0.0,1.0
2006-02-03,23.0,23.0,22.82,22.9,5340,6.9777631689934,6.9777631689934,6.92315458767085,6.94742506825865,17601.6292077333,0.0,1.0
2006-02-06,22.72,22.73,22.72,22.72,127,6.89281648693609,6.89585029700957,6.89281648693609,6.89281648693609,418.615526101523,0.0,1.0
2006-02-07,22.72,22.72,22.72,22.72,0,6.89281648693609,6.89281648693609,6.89281648693609,6.89281648693609,0,0.0,1.0
2006-02-08,22.99,22.99,22.99,22.99,64,6.97472935891993,6.97472935891993,6.97472935891993,6.97472935891993,210.955855673208,0.0,1.0
2006-02-09,22.25,22.72,22.25,22.72,8010,6.75022741348275,6.89281648693609,6.75022741348275,6.89281648693609,26402.4438116,0.0,1.0
2006-02-10,22.25,22.67,22.24,22.25,3624,6.75022741348275,6.87764743656872,6.74719360340927,6.75022741348275,11945.3753274954,0.0,1.0
2006-02-13,22.15,22.24,22.15,22.226,3814,6.71988931274799,6.74719360340927,6.71988931274799,6.74294626930641,12571.6505240253,0.0,1.0
2006-02-14,21.85,22.22,21.75,21.96,14177,6.62887501054373,6.74112598326232,6.59853690980898,6.66224692135196,46730.0182168605,0.0,1.0
2006-02-15,21.76,22.15,21.51,21.85,10744,6.60157071988245,6.71988931274799,6.52572546804557,6.62887501054373,35414.2142711398,0.0,1.0
2006-02-16,21.4,21.8,21.4,21.76,7057,6.49235355723734,6.61370596017636,6.49235355723734,6.60157071988245,23261.1792732161,0.0,1.0
2006-02-17,21.42,21.948,21.4,21.4,5976,6.49842117738429,6.65860634926379,6.49235355723734,6.49235355723734,19698.0030234858,0.0,1.0
2006-02-21,21.75,21.95,21.5,21.94,5086,6.59853690980898,6.65921311127849,6.52269165797209,6.65617930120501,16764.3981555303,0.0,1.0
2006-02-22,21.95,22.05,21.78,22.0,5722,6.65921311127849,6.68955121201324,6.60763834002941,6.67438216164586,18860.7719712828,0.0,1.0
2006-02-23,21.98,21.98,21.6,21.6,3115,6.66831454149891,6.66831454149891,6.55302975870685,6.55302975870685,10267.6170378444,0.0,1.0
2006-02-24,21.65,21.65,21.65,21.65,381,6.56819880907423,6.56819880907423,6.56819880907423,6.56819880907423,1255.84657830457,0.0,1.0
2006-02-27,22.05,22.05,21.65,21.75,954,6.68955121201324,6.68955121201324,6.56819880907423,6.59853690980898,3144.56072362876,0.0,1.0
2006-02-28,21.85,21.85,21.8481,21.8481,381,6.62887501054373,6.62887501054373,6.62829858662977,6.62829858662977,1255.84657830457,0.0,1.0
2006-03-01,21.55,21.75,21.5,21.75,318,6.53786070833947,6.59853690980898,6.52269165797209,6.59853690980898,1048.18690787625,0.0,1.0
2006-03-02,21.74,21.75,21.7,21.7,5722,6.5955030997355,6.59853690980898,6.5833678594416,6.5833678594416,18860.7719712828,0.0,1.0
2006-03-03,21.87,21.87,21.87,21.87,318,6.63494263069068,6.63494263069068,6.63494263069068,6.63494263069068,1048.18690787625,0.0,1.0
2006-03-06,21.81,21.9,21.81,21.9,1271,6.61673977024983,6.64404406091111,6.61673977024983,6.64404406091111,4189.45144626012,0.0,1.0
2006-03-07,21.95,22.0,21.85,21.85,4387,6.65921311127849,6.67438216164586,6.62887501054373,6.62887501054373,14460.3646693494,0.0,1.0
2006-03-08,21.7601,22.08,21.7601,21.801,3369,6.60160105798319,6.69865264223367,6.60160105798319,6.6140093411837,11104.8480900475,0.0,1.0
2006-03-09,21.95,22.09,21.76,22.09,7438,6.65921311127849,6.70168645230714,6.60157071988245,6.70168645230714,24517.0258515207,0.0,1.0
2006-03-10,21.95,21.95,21.95,21.95,0,6.65921311127849,6.65921311127849,6.65921311127849,6.65921311127849,0,0.0,1.0
2006-03-13,21.95,21.95,21.95,21.95,0,6.65921311127849,6.65921311127849,6.65921311127849,6.65921311127849,0,0.0,1.0
2006-03-14,21.75,22.1,21.75,22.0,5658,6.59853690980898,6.70472026238062,6.59853690980898,6.67438216164586,18649.8161156096,0.0,1.0
2006-03-15,22.1,22.1,22.1,22.1,381,6.70472026238062,6.70472026238062,6.70472026238062,6.70472026238062,1255.84657830457,0.0,1.0
2006-03-16,22.05,22.05,22.0,22.0,1017,6.68955121201324,6.68955121201324,6.67438216164586,6.67438216164586,3352.22039405707,0.0,1.0
2006-03-17,22.05,22.05,22.05,22.05,0,6.68955121201324,6.68955121201324,6.68955121201324,6.68955121201324,0,0.0,1.0
2006-03-20,22.05,22.1,22.05,22.1,26319,6.71078788252757,6.7260050886104,6.71078788252757,6.7260050886104,86477.7668671329,0.07,1.0
2006-03-21,21.9101,22.05,21.9101,22.05,1017,6.66821013990781,6.71078788252757,6.66821013990781,6.71078788252757,3341.61210167082,0.0,1.0
2006-03-22,21.91,21.91,21.91,21.91,0,6.66817970549565,6.66817970549565,6.66817970549565,6.66817970549565,0,0.0,1.0
2006-03-23,21.9,21.9,21.9,21.9,64,6.66513626427908,6.66513626427908,6.66513626427908,6.66513626427908,210.288273851458,0.0,1.0
2006-03-24,21.83,22.3,21.75,22.14,3179,6.64383217576312,6.78687391294171,6.61948464603059,6.73817885347666,10445.4128527154,0.0,1.0
2006-03-27,22.3,22.3,22.3,22.3,127,6.78687391294171,6.78687391294171,6.78687391294171,6.78687391294171,417.290793423986,0.0,1.0
2006-03-28,22.3,22.3,22.29,22.3,1526,6.78687391294171,6.78687391294171,6.78383047172515,6.78687391294171,5014.06102964569,0.0,1.0
2006-03-29,22.45,22.45,22.3,22.3,20153,6.8325255311902,6.8325255311902,6.78687391294171,6.78687391294171,66217.8059832566,0.0,1.0
2006-03-30,22.5,22.5,22.5,22.5,191,6.84774273727303,6.84774273727303,6.84774273727303,6.84774273727303,627.579067275443,0.0,1.0
2006-03-31,23.5,23.5,22.75,22.75,4005,7.15208685892961,7.15208685892961,6.92382876768717,6.92382876768717,13159.4458871107,0.0,1.0
2006-04-03,23.7,23.7,23.55,23.55,381,7.21295568326092,7.21295568326092,7.16730406501244,7.16730406501244,1251.87238027196,0.0,1.0
2006-04-04,23.7,23.7,23.7,23.7,0,7.21295568326092,7.21295568326092,7.21295568326092,7.21295568326092,0,0.0,1.0
2006-04-05,23.7,23.7,23.7,23.7,0,7.21295568326092,7.21295568326092,7.21295568326092,7.21295568326092,0,0.0,1.0
2006-04-06,23.7,23.7,23.7,23.7,0,7.21295568326092,7.21295568326092,7.21295568326092,7.21295568326092,0,0.0,1.0
2006-04-07,23.7,23.7,23.17,23.45,1399,7.21295568326092,7.21295568326092,7.05165329878294,7.13686965284678,4596.77023622171,0.0,1.0
2006-04-10,23.6,23.6,23.6,23.6,127,7.18252127109527,7.18252127109527,7.18252127109527,7.18252127109527,417.290793423986,0.0,1.0
2006-04-11,23.6,23.6,23.6,23.6,0,7.18252127109527,7.18252127109527,7.18252127109527,7.18252127109527,0,0.0,1.0
2006-04-12,23.6,23.6,23.6,23.6,0,7.18252127109527,7.18252127109527,7.18252127109527,7.18252127109527,0,0.0,1.0
2006-04-13,23.6,23.6,23.18,23.2,1144,7.18252127109527,7.18252127109527,7.0546967399995,7.06078362243263,3758.9028950948,0.0,1.0
2006-04-17,22.74,23.15,22.03,23.15,91354,6.92078532647061,7.0455664163498,6.70470100009444,7.0455664163498,300166.796397282,0.0,1.0
2006-04-18,23.16,23.44,23.1304,23.44,1716,7.04860985756637,7.13382621163021,7.03960127156534,7.13382621163021,5638.35434264221,0.0,1.0
2006-04-19,23.7,23.9,23.1,23.1,6675,7.21295568326092,7.27382450759224,7.03034921026698,7.03034921026698,21932.4098118512,0.0,1.0
2006-04-20,23.71,23.79,23.7,23.79,1144,7.21599912447749,7.24034665421002,7.21295568326092,7.24034665421002,3758.9028950948,0.0,1.0
2006-04-21,23.22,23.78,23.22,23.7,1653,7.06687050486577,7.23730321299345,7.06687050486577,7.21295568326092,5431.35182306967,0.0,1.0
2006-04-24,23.03,23.67,23.01,23.67,2479,7.00904512175102,7.20382535961123,7.00295823931789,7.20382535961123,8145.38485746505,0.0,1.0
2006-04-25,23.13,23.3899,23.13,23.3899,381,7.03947953391667,7.11857857113522,7.03947953391667,7.11857857113522,1251.87238027196,0.0,1.0
2006-04-26,23.35,23.5,23.35,23.3899,2352,7.10643524068112,7.15208685892961,7.10643524068112,7.11857857113522,7728.09406404107,0.0,1.0
2006-04-27,23.39,23.5,23.15,23.5,2479,7.11860900554738,7.15208685892961,7.0455664163498,7.15208685892961,8145.38485746506,0.0,1.0
2006-04-28,23.4,23.4899,23.4,23.4899,2098,7.12165244676395,7.14901298330088,7.12165244676395,7.14901298330088,6893.51247719309,0.0,1.0
2006-05-01,23.15,23.55,23.15,23.15,1780,7.0455664163498,7.16730406501244,7.0455664163498,7.0455664163498,5848.64261649367,0.0,1.0
2006-05-02,23.26,23.9,23.25,23.9,14304,7.07904426973203,7.27382450759224,7.07600082851546,7.27382450759224,46999.4292058007,0.0,1.0
2006-05-03,23.82,23.82,23.492,23.6,2098,7.24947697785971,7.24947697785971,7.14965210595636,7.18252127109527,6893.51247719309,0.0,1.0
2006-05-04,23.5,23.9,23.5,23.9,2098,7.15208685892961,7.27382450759224,7.15208685892961,7.27382450759224,6893.51247719309,0.0,1.0
2006-05-05,23.8,23.8,23.5,23.5,572,7.24339009542658,7.24339009542658,7.15208685892961,7.15208685892961,1879.4514475474,0.0,1.0
2006-05-08,23.85,23.85,23.85,23.85,64,7.25860730150941,7.25860730150941,7.25860730150941,7.25860730150941,210.288273851458,0.0,1.0
2006-05-09,23.55,23.85,23.55,23.85,1526,7.16730406501244,7.25860730150941,7.16730406501244,7.25860730150941,5014.06102964569,0.0,1.0
2006-05-10,23.61,23.61,23.55,23.55,318,7.18556471231183,7.18556471231183,7.16730406501244,7.16730406501244,1044.86986069943,0.0,1.0
2006-05-11,23.65,23.85,23.55,23.6,11380,7.19773847717809,7.25860730150941,7.16730406501244,7.18252127109527,37391.8836942123,0.0,1.0
2006-05-12,23.65,23.65,23.65,23.65,0,7.19773847717809,7.19773847717809,7.19773847717809,7.19773847717809,0,0.0,1.0
2006-05-15,23.6,23.6,23.6,23.6,381,7.18252127109527,7.18252127109527,7.18252127109527,7.18252127109527,1251.87238027196,0.0,1.0
2006-05-16,23.85,23.85,23.85,23.85,381,7.25860730150941,7.25860730150941,7.25860730150941,7.25860730150941,1251.87238027196,0.0,1.0
2006-05-17,23.85,23.85,23.85,23.85,0,7.25860730150941,7.25860730150941,7.25860730150941,7.25860730150941,0,0.0,1.0
2006-05-18,24.43,24.48,23.56,23.836,9091,7.43512689207023,7.45034409815306,7.170347506229,7.25434648380622,29870.7921497437,0.0,1.0
2006-05-19,24.75,24.84,24.7,24.8,6167,7.53251701100033,7.55990798194942,7.5172998049175,7.54773421708316,20263.2466381553,0.0,1.0
2006-05-22,24.6,24.72,24.6,24.72,4196,7.48686539275185,7.52338668735063,7.48686539275185,7.52338668735063,13787.0249543862,0.0,1.0
2006-05-23,24.55,24.7,24.55,24.7,1144,7.47164818666902,7.5172998049175,7.47164818666902,7.5172998049175,3758.9028950948,0.0,1.0
2006-05-24,24.6,24.6,24.6,24.6,64,7.48686539275185,7.48686539275185,7.48686539275185,7.48686539275185,210.288273851457,0.0,1.0
2006-05-25,24.75,24.75,24.5,24.5,3051,7.53251701100033,7.53251701100033,7.45643098058619,7.45643098058619,10024.8363050125,0.0,1.0
2006-05-26,24.5,24.5,24.5,24.5,826,7.45643098058619,7.45643098058619,7.45643098058619,7.45643098058619,2714.03303439537,0.0,1.0
2006-05-30,24.5,24.75,24.5,24.75,3051,7.45643098058619,7.53251701100033,7.45643098058619,7.53251701100033,10024.8363050124,0.0,1.0
2006-05-31,24.31,24.94,24.31,24.48,2670,7.39860559747144,7.59034239411508,7.39860559747144,7.45034409815306,8772.96392474049,0.0,1.0
2006-06-01,24.44,24.73,24.34,24.73,826,7.43817033328679,7.5264301285672,7.40773592112113,7.5264301285672,2714.03303439537,0.0,1.0
2006-06-02,24.9,24.9,24.5501,24.9,1653,7.57816862924882,7.57816862924882,7.47167862108118,7.57816862924882,5431.35182306967,0.0,1.0
2006-06-05,24.43,24.95,24.43,24.95,1144,7.43512689207023,7.59338583533165,7.43512689207023,7.59338583533165,3758.9028950948,0.0,1.0
2006-06-06,24.85,24.85,24.8499,24.8499,1144,7.56295142316599,7.56295142316599,7.56292098875382,7.56292098875382,3758.9028950948,0.0,1.0
2006-06-07,24.85,24.85,24.85,24.85,445,7.56295142316599,7.56295142316599,7.56295142316599,7.56295142316599,1462.16065412342,0.0,1.0
2006-06-08,24.944,25.1,24.85,25.0,5022,7.59155977060171,7.63903745358013,7.56295142316599,7.60860304141448,16501.0579887816,0.0,1.0
2006-06-09,24.916,24.98,24.874,24.9,11316,7.60434222371128,7.62387496983095,7.59152385907026,7.59945903718137,37077.4286197755,0.07,1.0
2006-06-12,24.77,25.0,24.77,24.9,1716,7.5597831466258,7.62997895299334,7.5597831466258,7.59945903718137,5622.5581045895,0.0,1.0
2006-06-13,24.9,24.9,24.77,24.9,2479,7.59945903718137,7.59945903718137,7.5597831466258,7.59945903718137,8122.56500074438,0.0,1.0
2006-06-14,24.8999,24.8999,24.8,24.8,381,7.59942851726556,7.59942851726556,7.5689391213694,7.5689391213694,1248.36517357144,0.0,1.0
2006-06-15,24.67,24.8,24.67,24.8,1017,7.52926323081383,7.5689391213694,7.52926323081383,7.5689391213694,3332.25034520252,0.0,1.0
2006-06-16,25.25,25.25,24.064,24.064,2098,7.70627874252328,7.70627874252328,7.34431254099327,7.34431254099327,6874.19982717294,0.0,1.0
2006-06-19,25.25,25.25,25.25,25.25,0,7.70627874252328,7.70627874252328,7.70627874252328,7.70627874252328,0,0.0,1.0
2006-06-20,24.5,25.2,24.25,25.2,2479,7.47737937393348,7.69101878461729,7.40107958440354,7.69101878461729,8122.56500074438,0.0,1.0
2006-06-21,24.5,24.5,24.5,24.5,0,7.47737937393348,7.47737937393348,7.47737937393348,7.47737937393348,0,0.0,1.0
2006-06-22,24.5,24.5,24.5,24.5,127,7.47737937393348,7.47737937393348,7.47737937393348,7.47737937393348,416.121724523814,0.0,1.0
2006-06-23,25.1,25.1,24.5,24.5,318,7.66049886880532,7.66049886880532,7.47737937393348,7.47737937393348,1041.94258581554,0.0,1.0
2006-06-26,25.5,25.62,25.49,25.62,318,7.78257853205321,7.81920243102758,7.77952654047201,7.81920243102758,1041.94258581554,0.0,1.0
2006-06-27,24.88,25.75,24.4,25.74,826,7.59335505401897,7.85887832158314,7.4468594581215,7.85582633000195,2706.4294839108,0.0,1.0
2006-06-28,24.8,24.8,24.54,24.55,4704,7.5689391213694,7.5689391213694,7.48958734025827,7.49263933183946,15412.8865524411,0.0,1.0
2006-06-29,25.25,25.25,24.614,24.614,1017,7.70627874252328,7.70627874252328,7.51217207795913,7.51217207795913,3332.25034520251,0.0,1.0
2006-06-30,25.46,25.9,24.6,25.9,826,7.77037056572842,7.9046581953011,7.50789928974545,7.9046581953011,2706.42948391079,0.0,1.0
2006-07-03,25.58,25.74,25.58,25.73,763,7.80699446470279,7.85582633000195,7.80699446470279,7.85277433842075,2500.00689615489,0.0,1.0
2006-07-05,24.846,24.846,24.846,24.846,64,7.5829782826429,7.5829782826429,7.5829782826429,7.5829782826429,209.699136767907,0.0,1.0
2006-07-06,19.0,21.19,18.51,21.19,10871,9.79993908726034,10.929511013634,9.54720381606257,10.929511013634,21076.5595745904,5.69999259000222,1.29999961000012
2006-07-07,19.551,19.9,19.1,19.1,5620,10.0841373207909,10.2641467282358,9.85151771403539,9.85151771403539,10895.986092282,0.0,1.0
2006-07-10,19.28,19.54,19.274,19.54,9587,9.94435924223049,10.0784636718456,9.94126452462399,10.0784636718456,18587.1563463893,0.0,1.0
2006-07-11,19.43,19.43,19.1,19.12,1240,10.0217271823931,10.0217271823931,9.85151771403539,9.8618334393904,2404.0965755213,0.0,1.0
2006-07-12,19.15,19.8,19.15,19.25,14959,9.87730702742292,10.2125681014608,9.87730702742292,9.92888565419798,29002.3231235671,0.0,1.0
2006-07-13,19.48,19.61,19.3,19.59,9256,10.0475164957806,10.1145687105882,9.9546749675855,10.1042529852332,17945.41766373,0.0,1.0
2006-07-14,19.16,19.6,19.16,19.6,3636,9.88246489010043,10.1094108479107,9.88246489010043,10.1094108479107,7049.43157144796,0.0,1.0
2006-07-17,19.0,19.35,19.0,19.35,5785,9.79993908726034,9.98046428097303,9.79993908726034,9.98046428097303,11215.8860398313,0.0,1.0
2006-07-18,19.25,19.25,19.01,19.01,1570,9.92888565419798,9.92888565419798,9.80509694993784,9.80509694993784,3043.89647061972,0.0,1.0
2006-07-19,18.9,18.9,18.9,18.9,248,9.74836046048528,9.74836046048528,9.74836046048528,9.74836046048528,480.819315104262,0.0,1.0
2006-07-20,19.09,19.1,19.0,19.0,19752,9.84635985135789,9.85151771403539,9.79993908726034,9.79993908726034,38294.9319029813,0.0,1.0
2006-07-21,19.02,19.05,19.02,19.05,3388,9.81025481261535,9.82572840064787,9.81025481261535,9.82572840064787,6568.6122563437,0.0,1.0
2006-07-24,18.66,19.05,18.66,19.05,8430,9.62457175622515,9.82572840064787,9.62457175622515,9.82572840064787,16343.9791384231,0.0,1.0
2006-07-25,19.04,19.55,19.0,19.0,4793,9.82057053797036,10.0836215345231,9.79993908726034,9.79993908726034,9292.60877941422,0.0,1.0
2006-07-26,19.5,19.5,19.25,19.47,1488,10.0578322211356,10.0578322211356,9.92888565419798,10.0423586331031,2884.91589062557,0.0,1.0
2006-07-27,19.26,19.26,19.01,19.01,165,9.93404351687548,9.93404351687548,9.80509694993784,9.80509694993784,319.899947549206,0.0,1.0
2006-07-28,19.18,19.37,18.65,18.65,1405,9.89278061545544,9.99078000632804,9.61941389354765,9.61941389354765,2723.99652307051,0.0,1.0
2006-07-31,19.3,19.5,19.3,19.5,3140,9.9546749675855,10.0578322211356,9.9546749675855,10.0578322211356,6087.79294123944,0.0,1.0
2006-08-01,19.49,19.5,19.25,19.5,2479,10.0526743584581,10.0578322211356,9.92888565419798,10.0578322211356,4806.25436348171,0.0,1.0
2006-08-02,19.49,19.49,19.49,19.49,0,10.0526743584581,10.0526743584581,10.0526743584581,10.0526743584581,0,0.0,1.0
2006-08-03,19.386,19.49,19.386,19.49,661,9.99903258661205,10.0526743584581,9.99903258661205,10.0526743584581,1281.53857775773,0.0,1.0
2006-08-04,19.45,19.456,19.45,19.456,1653,10.0320429077481,10.0351376253546,10.0320429077481,10.0351376253546,3204.81583817477,0.0,1.0
2006-08-07,19.0716,19.358,18.9801,18.9801,248,9.83686938403128,9.98459057111503,9.7896749405321,9.7896749405321,480.819315104262,0.0,1.0
2006-08-08,19.2,19.2,19.2,19.2,165,9.90309634081045,9.90309634081045,9.90309634081045,9.90309634081045,319.899947549206,0.0,1.0
2006-08-09,19.07,19.25,19.07,19.224,1570,9.83604412600288,9.92888565419798,9.83604412600288,9.91547521123646,3043.89647061972,0.0,1.0
2006-08-10,19.25,19.25,18.9,18.9,1157,9.92888565419798,9.92888565419798,9.74836046048528,9.74836046048528,2243.17720796625,0.0,1.0
2006-08-11,19.45,19.5,19.45,19.5,413,10.0320429077481,10.0578322211356,10.0320429077481,10.0578322211356,800.719262653467,0.0,1.0
2006-08-14,19.25,19.25,18.9,18.95,13636,9.92888565419798,9.92888565419798,9.74836046048528,9.77414977387281,26437.3071804908,0.0,1.0
2006-08-15,19.19,19.2,19.1,19.1,2727,9.89793847813294,9.90309634081045,9.85151771403539,9.85151771403539,5287.07367858598,0.0,1.0
2006-08-16,19.1,19.1,18.95,19.1,2562,9.85151771403539,9.85151771403539,9.77414977387281,9.85151771403539,4967.17373103677,0.0,1.0
2006-08-17,18.9,18.9,18.9,18.9,2314,9.74836046048528,9.74836046048528,9.74836046048528,9.74836046048528,4486.35441593251,0.0,1.0
2006-08-18,18.79,18.835,18.75,18.835,3802,9.69162397103272,9.7148343530815,9.6709925203227,9.7148343530815,7371.27030655808,0.0,1.0
2006-08-21,19.18,19.18,18.63,18.9,9669,9.89278061545544,9.89278061545544,9.60909816819264,9.74836046048528,18746.1369263835,0.0,1.0
2006-08-22,18.8,18.99,18.78,18.78,1653,9.69678183371023,9.79478122458283,9.68646610835522,9.68646610835522,3204.81583817478,0.0,1.0
2006-08-23,19.18,19.18,19.18,19.18,83,9.89278061545544,9.89278061545544,9.89278061545544,9.89278061545544,160.919367555055,0.0,1.0
2006-08-24,18.83,19.0,18.83,19.0,2066,9.71225542174274,9.79993908726034,9.71225542174274,9.79993908726034,4005.53510082825,0.0,1.0
2006-08-25,18.65,18.65,18.65,18.65,413,9.61941389354765,9.61941389354765,9.61941389354765,9.61941389354765,800.719262653468,0.0,1.0
2006-08-28,18.97,18.9916,18.65,18.66,1240,9.78446549922782,9.79560648261123,9.61941389354765,9.62457175622515,2404.09657552131,0.0,1.0
2006-08-29,18.66,19.0,18.66,19.0,7273,9.62457175622515,9.79993908726034,9.62457175622515,9.79993908726034,14100.8019304568,0.0,1.0
2006-08-30,18.7704,18.864,18.63,18.64,1570,9.68151456018481,9.72979215484627,9.60909816819264,9.61425603087014,3043.89647061972,0.0,1.0
2006-08-31,18.77,18.77,18.77,18.77,0,9.68130824567771,9.68130824567771,9.68130824567771,9.68130824567771,0,0.0,1.0
2006-09-01,18.6,18.82,18.6,18.82,579,9.59362458016012,9.70709755906524,9.59362458016012,9.70709755906524,1122.55799776358,0.0,1.0
2006-09-05,18.99,18.99,18.99,18.99,165,9.79478122458283,9.79478122458283,9.79478122458283,9.79478122458283,319.899947549207,0.0,1.0
2006-09-06,18.99,18.99,18.99,18.99,0,9.79478122458283,9.79478122458283,9.79478122458283,9.79478122458283,0,0.0,1.0
2006-09-07,18.55,18.55,18.55,18.55,744,9.56783526677259,9.56783526677259,9.56783526677259,9.56783526677259,1442.45794531279,0.0,1.0
2006-09-08,18.8,18.8,18.8,18.8,248,9.72772900977526,9.72772900977526,9.72772900977526,9.72772900977526,479.289667230123,0.06,1.0
2006-09-11,18.75,18.949,18.49,18.949,1157,9.70185739006841,9.80482643650167,9.5673249675928,9.80482643650167,2236.0409071986,0.0,1.0
2006-09-12,18.54,18.54,18.5,18.5,413,9.59319658729965,9.59319658729965,9.57249929153417,9.57249929153417,798.171905508229,0.0,1.0
2006-09-13,18.548,18.548,18.548,18.548,165,9.59733604645274,9.59733604645274,9.59733604645274,9.59733604645274,318.882238278106,0.0,1.0
2006-09-14,18.75,19.0,18.75,19.0,248,9.70185739006841,9.83121548860266,9.70185739006841,9.83121548860266,479.289667230123,0.0,1.0
2006-09-15,18.75,18.75,18.75,18.75,0,9.70185739006841,9.70185739006841,9.70185739006841,9.70185739006841,0,0.0,1.0
2006-09-18,18.75,18.75,18.75,18.75,0,9.70185739006841,9.70185739006841,9.70185739006841,9.70185739006841,0,0.0,1.0
2006-09-19,18.85,19.0,18.85,19.0,661,9.75360062948211,9.83121548860266,9.75360062948211,9.83121548860266,1277.46157273835,0.0,1.0
2006-09-20,18.89,18.89,18.6,18.6,744,9.77429792524759,9.77429792524759,9.62424253094787,9.62424253094787,1437.86900169037,0.0,1.0
2006-09-21,18.8,18.8,18.8,18.8,165,9.72772900977526,9.72772900977526,9.72772900977526,9.72772900977526,318.882238278106,0.0,1.0
2006-09-22,18.8,18.8,18.8,18.8,248,9.72772900977526,9.72772900977526,9.72772900977526,9.72772900977526,479.289667230123,0.0,1.0
2006-09-25,18.8,18.8,18.8,18.8,0,9.72772900977526,9.72772900977526,9.72772900977526,9.72772900977526,0,0.0,1.0
2006-09-26,19.0,19.0,19.0,19.0,83,9.83121548860266,9.83121548860266,9.83121548860266,9.83121548860266,160.407428952017,0.0,1.0
2006-09-27,18.6,18.624,18.6,18.6,992,9.62424253094787,9.63666090840715,9.62424253094787,9.62424253094787,1917.15866892049,0.0,1.0
2006-09-28,18.7,18.8,18.5714,18.5714,19339,9.67598577036156,9.72772900977526,9.60944396447555,9.60944396447555,37374.93094582,0.0,1.0
2006-09-29,18.7,18.7,18.62,18.6328,41570,9.67598577036156,9.67598577036156,9.6345911788306,9.64121431347556,80338.9978498235,0.0,1.0
2006-10-02,19.0,19.0,18.5,18.5,2562,9.83121548860266,9.83121548860266,9.57249929153417,9.57249929153417,4951.37148162732,0.0,1.0
2006-10-03,19.0,19.0,19.0,19.0,83,9.83121548860266,9.83121548860266,9.83121548860266,9.83121548860266,160.407428952017,0.0,1.0
2006-10-04,18.65,19.0,18.6,18.6,1322,9.65011415065471,9.83121548860266,9.62424253094787,9.62424253094787,2554.92314547671,0.0,1.0
2006-10-05,18.61,18.61,18.61,18.61,331,9.62941685488923,9.62941685488923,9.62941685488923,9.62941685488923,639.69709618214,0.0,1.0
2006-10-06,18.61,18.61,18.61,18.61,0,9.62941685488923,9.62941685488923,9.62941685488923,9.62941685488923,0,0.0,1.0
2006-10-09,18.98,19.0,18.905,18.905,3802,9.82086684071992,9.83121548860266,9.78205941115965,9.78205941115965,7347.81981777793,0.0,1.0
2006-10-10,18.997,19.145,18.9395,19.0,4380,9.82966319142025,9.90624318575252,9.79991082875737,9.83121548860266,8464.87396156427,0.0,1.0
2006-10-11,18.92,19.05,18.92,19.05,4545,9.7898208970717,9.85708710830951,9.7898208970717,9.85708710830951,8783.75619984238,0.0,1.0
2006-10-12,19.0,19.0,18.984,19.0,1157,9.83121548860266,9.83121548860266,9.82293657029647,9.83121548860266,2236.0409071986,0.0,1.0
2006-10-13,18.98,18.98,18.92,18.92,661,9.82086684071992,9.82086684071992,9.7898208970717,9.7898208970717,1277.46157273835,0.0,1.0
2006-10-16,18.8,18.8,18.8,18.8,661,9.72772900977526,9.72772900977526,9.72772900977526,9.72772900977526,1277.46157273835,0.0,1.0
2006-10-17,18.7,18.95,18.7,18.75,3802,9.67598577036156,9.80534386889581,9.67598577036156,9.70185739006841,7347.81981777794,0.0,1.0
2006-10-18,18.729,18.729,18.7,18.7,413,9.69099130979154,9.69099130979154,9.67598577036156,9.67598577036156,798.171905508229,0.0,1.0
2006-10-19,18.85,18.85,18.6,18.6,7769,9.75360062948211,9.75360062948211,9.62424253094787,9.62424253094787,15014.521873834,0.0,1.0
2006-10-20,18.51,18.85,18.51,18.5576,1074,9.57767361547554,9.75360062948211,9.57767361547554,9.60230339743646,2075.63347824658,0.0,1.0
2006-10-23,18.5,18.78,18.5,18.5201,1570,9.57249929153417,9.71738036189252,9.57249929153417,9.58289968265632,3034.21281270683,0.0,1.0
2006-10-24,18.599,18.68,18.5,18.5,3636,9.62372509855373,9.66563712247882,9.57249929153417,9.57249929153417,7027.0049598739,0.0,1.0
2006-10-25,18.5,18.73,18.5,18.6,4380,9.57249929153417,9.69150874218567,9.57249929153417,9.62424253094787,8464.87396156427,0.0,1.0
2006-10-26,18.49,18.5,18.36,18.5,3058,9.5673249675928,9.57249929153417,9.50005875635499,9.57249929153417,5909.95081608756,0.0,1.0
2006-10-27,18.51,18.65,18.51,18.65,4628,9.57767361547554,9.65011415065471,9.57767361547554,9.65011415065471,8944.16362879439,0.0,1.0
2006-10-30,18.483,18.53,18.46,18.48,1240,9.56370294083384,9.58802226335828,9.55180199576869,9.56215064365143,2396.44833615061,0.0,1.0
2006-10-31,18.48,18.48,18.48,18.48,0,9.56215064365143,9.56215064365143,9.56215064365143,9.56215064365143,0,0.0,1.0
2006-11-01,18.56,18.68,18.56,18.68,331,9.60354523518238,9.66563712247882,9.60354523518238,9.66563712247882,639.69709618214,0.0,1.0
2006-11-02,18.44,18.55,18.44,18.55,1570,9.54145334788595,9.59837091124102,9.54145334788595,9.59837091124102,3034.21281270683,0.0,1.0
2006-11-03,18.45,18.7,18.45,18.45,661,9.54662767182732,9.67598577036156,9.54662767182732,9.54662767182732,1277.46157273835,0.0,1.0
2006-11-06,18.32,18.7,18.32,18.41,744,9.47936146058951,9.67598577036156,9.47936146058951,9.52593037606184,1437.86900169037,0.0,1.0
2006-11-07,18.26,18.73,18.26,18.73,3306,9.44831551694129,9.69150874218567,9.44831551694129,9.69150874218567,6389.24048331769,0.0,1.0
2006-11-08,17.81,18.27,17.71,18.27,2975,9.21547093957965,9.45348984088266,9.16372770016595,9.45348984088266,5749.54338713555,0.0,1.0
2006-11-09,18.05,18.18,17.85,17.85,15455,9.33965471417253,9.40692092541033,9.23616823534513,9.23616823534513,29868.6363187159,0.0,1.0
2006-11-10,18.06,18.49,17.98,18.19,2975,9.34482903811389,9.5673249675928,9.30343444658294,9.4120952493517,5749.54338713555,0.0,1.0
2006-11-13,18.4,18.4,18.36,18.36,331,9.52075605212047,9.52075605212047,9.50005875635499,9.50005875635499,639.69709618214,0.0,1.0
2006-11-14,18.0,18.52,17.9,18.52,1074,9.31378309446568,9.58284793941691,9.26203985505198,9.58284793941691,2075.63347824658,0.0,1.0
2006-11-15,18.44,18.44,18.44,18.44,165,9.54145334788595,9.54145334788595,9.54145334788595,9.54145334788595,318.882238278106,0.0,1.0
2006-11-16,18.45,18.45,18.45,18.45,83,9.54662767182732,9.54662767182732,9.54662767182732,9.54662767182732,160.407428952017,0.0,1.0
2006-11-17,18.2,18.34,18.038,18.065,1653,9.41726957329307,9.48971010847225,9.33344552544288,9.34741620008458,3194.62024165885,0.0,1.0
2006-11-20,17.79,18.2,17.3,18.2,10248,9.20512229169691,9.41726957329307,8.95158041856979,9.41726957329307,19805.4859265093,0.0,1.0
2006-11-21,18.24,18.24,18.159,18.159,496,9.43796686905855,9.43796686905855,9.39605484513345,9.39605484513345,958.579334460246,0.0,1.0
2006-11-22,18.18,18.18,18.18,18.18,744,9.40692092541033,9.40692092541033,9.40692092541033,9.40692092541033,1437.86900169037,0.0,1.0
2006-11-24,18.1,18.1,18.09,18.1,4380,9.36552633387937,9.36552633387937,9.360352009938,9.36552633387937,8464.87396156428,0.0,1.0
2006-11-27,18.1,18.1,18.1,18.1,331,9.36552633387937,9.36552633387937,9.36552633387937,9.36552633387937,639.697096182141,0.0,1.0
2006-11-28,17.84,18.1,17.84,18.1,1322,9.23099391140376,9.36552633387937,9.23099391140376,9.36552633387937,2554.9231454767,0.0,1.0
2006-11-29,17.95,18.12,17.76,17.8,5455,9.28791147475883,9.37587498176211,9.1895993198728,9.21029661563828,10542.4400594368,0.0,1.0
2006-11-30,17.684,17.8,17.684,17.8,2149,9.15027445791839,9.21029661563828,9.15027445791839,9.21029661563828,4153.19957611909,0.0,1.0
2006-12-01,17.84,17.86,17.52,17.6,3140,9.23099391140376,9.2413425592865,9.06541554527992,9.10681013681088,6068.42562541366,0.0,1.0
2006-12-04,17.73,17.95,17.5,17.51,5289,9.17407634804869,9.28791147475883,9.05506689739718,9.06024122133856,10221.6252015327,0.0,1.0
2006-12-05,17.56,17.99,17.52,17.99,11074,9.0861128410454,9.30860877052431,9.06541554527992,9.30860877052431,21401.8297375257,0.0,1.0
2006-12-06,17.8,17.85,17.6,17.6,11240,9.21029661563828,9.23616823534513,9.10681013681088,9.10681013681088,21722.6445954298,0.0,1.0
2006-12-07,17.79,17.8,17.6,17.67,37025,9.20512229169691,9.21029661563828,9.10681013681088,9.14303040440047,71555.2416499811,0.0,1.0
2006-12-08,17.8,17.99,17.76,17.8,6116,9.21029661563828,9.30860877052431,9.1895993198728,9.21029661563828,11819.9016321751,0.0,1.0
2006-12-11,17.79,17.8,17.7791,17.7791,1653,9.20512229169691,9.21029661563828,9.19948227860082,9.19948227860082,3194.62024165884,0.0,1.0
2006-12-12,17.7,17.7999,17.7,17.7999,165,9.1895993198728,9.24146604145784,9.1895993198728,9.24146604145784,317.804933419058,0.06,1.0
2006-12-13,17.74,17.74,17.64,17.64,2314,9.21036677596291,9.21036677596291,9.15844813573764,9.15844813573764,4456.9734298891,0.0,1.0
2006-12-14,18.01,18.5,17.839,18.5,3140,9.35054710457114,9.60494844167496,9.26176622978593,9.60494844167496,6047.92418748996,0.0,1.0
2006-12-15,17.51,18.0,17.51,18.0,6033,9.09095390344479,9.34535524054861,9.09095390344479,9.34535524054861,11620.1040201041,0.0,1.0
2006-12-18,17.99,17.99,17.99,17.99,1405,9.34016337652608,9.34016337652608,9.34016337652608,9.34016337652608,2706.15716032592,0.0,1.0
2006-12-19,17.82,17.82,17.55,17.55,661,9.25190168814312,9.25190168814312,9.1117213595349,9.1117213595349,1273.1458241818,0.0,1.0
2006-12-20,17.01,17.55,16.78,17.54,44545,8.83136070231844,9.1117213595349,8.71194782980032,9.10652949551237,85797.7015706179,0.0,1.0
2006-12-21,17.14,17.15,16.95,17.1,13967,8.89885493461129,8.90404679863381,8.80020951818327,8.87808747852118,26901.7060912969,0.0,1.0
2006-12-22,17.05,17.429,17.05,17.429,744,8.85212815840855,9.04889980486232,8.85212815840855,9.04889980486232,1433.01133614412,0.0,1.0
2006-12-26,17.1,17.11,16.96,17.05,4959,8.87808747852118,8.88327934254371,8.8054013822058,8.85212815840855,9551.48281712188,0.0,1.0
2006-12-27,17.35,17.35,17.1,17.11,1322,9.00788407908436,9.00788407908436,8.87808747852118,8.88327934254371,2546.29164836361,0.0,1.0
2006-12-28,17.4,17.43,17.17,17.32,4628,9.03384339919699,9.04941899126457,8.91443052667887,8.99230848701677,8913.9468597782,0.0,1.0
2006-12-29,17.4,17.7259,17.31,17.31,2562,9.03384339919699,9.20304624769114,8.98711662299425,8.98711662299425,4934.64387527047,0.0,1.0
2007-01-03,17.22,17.31,16.51,17.31,11157,8.9403898467915,8.98711662299425,8.57176750119209,8.98711662299425,21489.3917706451,0.0,1.0
2007-01-04,17.06,17.368,17.06,17.368,992,8.85732002243107,9.0172294343249,8.85732002243107,9.0172294343249,1910.68178152549,0.0,1.0
2007-01-05,17.089,17.43,17.0143,17.0143,413,8.8723764280964,9.04941899126457,8.83359320384812,8.83359320384812,795.475378800431,0.0,1.0
2007-01-08,17.2,17.43,17.0,17.25,3719,8.93000611874645,9.04941899126457,8.82616883829591,8.95596543885909,7163.13059021502,0.0,1.0
2007-01-09,17.08,17.16,17.05,17.16,2397,8.86770375047612,8.90923866265634,8.85212815840855,8.90923866265634,4616.83894185142,0.0,1.0
2007-01-10,17.1,17.18,17.06,17.1,6446,8.87808747852118,8.9196223907014,8.85732002243107,8.87808747852118,12415.5793989045,0.0,1.0
2007-01-11,17.06,17.29,16.98,17.1,3140,8.85732002243107,8.97673289494919,8.81578511025086,8.87808747852118,6047.92418748996,0.0,1.0
2007-01-12,16.98,17.158,16.98,17.158,4711,8.81578511025086,8.90820028985184,8.81578511025086,8.90820028985184,9073.81237174051,0.0,1.0
2007-01-16,16.96,17.09,16.96,17.0,4628,8.8054013822058,8.87289561449865,8.8054013822058,8.82616883829591,8913.9468597782,0.0,1.0
2007-01-17,16.9,17.04,16.9,17.0,22231,8.77425019807064,8.84693629438602,8.77425019807064,8.82616883829591,42818.9180293278,0.0,1.0
2007-01-18,17.01,17.01,16.87,16.89,13223,8.83136070231844,8.83136070231844,8.75867460600306,8.76905833404811,25468.6947551528,0.0,1.0
2007-01-19,16.85,17.0,16.75,17.0,9669,8.74829087795801,8.82616883829591,8.69637223773274,8.82616883829591,18623.3690983568,0.0,1.0
2007-01-22,16.79,16.9799,16.7399,16.9799,2562,8.71713969382284,8.81573319161063,8.69112845506998,8.81573319161063,4934.64387527047,0.0,1.0
2007-01-23,16.8002,16.89,16.73,16.89,4545,8.72243539512582,8.76905833404811,8.68598850968768,8.76905833404811,8754.08134781588,0.0,1.0
2007-01-24,16.74,16.79,16.72,16.79,2066,8.69118037371021,8.71713969382284,8.68079664566515,8.71713969382284,3979.30298450772,0.0,1.0
2007-01-25,16.39,16.6681,15.75,16.57,47686,8.50946513292176,8.65385087138824,8.17718583548003,8.60291868532725,91847.5518486135,0.0,1.0
2007-01-26,16.6,16.85,16.306,16.47,10413,8.61849427739483,8.74829087795801,8.46585347513254,8.55100004510198,20056.3804345009,0.0,1.0
2007-01-29,16.2,16.47,16.1,16.47,10661,8.41081971649375,8.55100004510198,8.35890107626848,8.55100004510198,20534.0508798823,0.0,1.0
2007-01-30,16.53,16.71,16.0,16.11,12975,8.58215122923714,8.67560478164263,8.30698243604321,8.36409294029101,24991.0243097714,0.0,1.0
2007-01-31,16.53,16.53,16.53,16.53,0,8.58215122923714,8.58215122923714,8.58215122923714,8.58215122923714,0,0.0,1.0
2007-02-01,16.65,16.8,16.65,16.8,2149,8.64445359750746,8.72233155784537,8.64445359750746,8.72233155784537,4139.16849647004,0.0,1.0
2007-02-02,16.7,16.7899,16.65,16.7899,4215,8.6704129176201,8.71708777518262,8.64445359750746,8.71708777518262,8118.47148097777,0.0,1.0
2007-02-05,16.56,16.8,16.56,16.8,4215,8.59772682130472,8.72233155784537,8.59772682130472,8.72233155784537,8118.47148097777,0.0,1.0
2007-02-06,16.6,16.7,16.6,16.7,992,8.61849427739483,8.6704129176201,8.61849427739483,8.6704129176201,1910.68178152549,0.0,1.0
2007-02-07,16.7,16.7,16.7,16.7,1818,8.6704129176201,8.6704129176201,8.6704129176201,8.6704129176201,3501.63253912635,0.0,1.0
2007-02-08,16.75,16.84,16.71,16.81,1570,8.69637223773274,8.74309901393548,8.67560478164263,8.72752342186789,3023.96209374498,0.0,1.0
2007-02-09,16.73,16.83,16.62,16.83,3636,8.68598850968768,8.73790714991295,8.62887800543988,8.73790714991295,7003.26507825271,0.0,1.0
2007-02-12,16.73,16.85,16.64,16.85,1240,8.68598850968768,8.74829087795801,8.63926173348494,8.74829087795801,2388.35222690686,0.0,1.0
2007-02-13,16.75,16.75,16.718,16.718,2231,8.69637223773274,8.69637223773274,8.67975827286065,8.67975827286065,4297.10791792678,0.0,1.0
2007-02-14,16.75,16.75,16.75,16.75,165,8.69637223773274,8.69637223773274,8.69637223773274,8.69637223773274,317.804933419058,0.0,1.0
2007-02-15,16.85,16.85,16.7,16.7,6446,8.74829087795801,8.74829087795801,8.6704129176201,8.6704129176201,12415.5793989045,0.0,1.0
2007-02-16,16.73,16.73,16.708,16.708,1157,8.68598850968768,8.68598850968768,8.67456640883812,8.67456640883812,2228.48671494455,0.0,1.0
2007-02-20,16.62,16.7,16.62,16.7,2397,8.62887800543988,8.6704129176201,8.62887800543988,8.6704129176201,4616.83894185142,0.0,1.0
2007-02-21,16.62,16.75,16.5,16.5,5207,8.62887800543988,8.69637223773274,8.56657563716956,8.56657563716956,10029.1532625033,0.0,1.0
2007-02-22,16.62,16.7,16.51,16.7,4628,8.62887800543988,8.6704129176201,8.57176750119209,8.6704129176201,8913.9468597782,0.0,1.0
2007-02-23,16.72,16.72,16.5947,16.5947,4959,8.68079664566515,8.68079664566515,8.61574258946289,8.61574258946289,9551.48281712189,0.0,1.0
2007-02-26,16.96,17.0,16.76,16.89,4380,8.8054013822058,8.82616883829591,8.70156410175526,8.76905833404811,8436.27641439683,0.0,1.0
2007-02-27,16.77,16.79,16.77,16.79,579,8.70675596577779,8.71713969382284,8.70675596577779,8.71713969382284,1115.20640272506,0.0,1.0
2007-02-28,17.2,17.2,16.76,17.05,1074,8.93000611874645,8.93000611874645,8.70156410175526,8.85212815840855,2068.62120298223,0.0,1.0
2007-03-01,17.05,17.05,17.05,17.05,165,8.85212815840855,8.85212815840855,8.85212815840855,8.85212815840855,317.804933419058,0.0,1.0
2007-03-02,17.0,17.0,16.9,17.0,1240,8.82616883829591,8.82616883829591,8.77425019807064,8.82616883829591,2388.35222690686,0.0,1.0
2007-03-05,16.85,16.85,16.85,16.85,992,8.74829087795801,8.74829087795801,8.74829087795801,8.74829087795801,1910.68178152549,0.0,1.0
2007-03-06,16.88,17.0,16.88,17.0,248,8.76386647002558,8.82616883829591,8.76386647002558,8.82616883829591,477.670445381373,0.0,1.0
2007-03-07,16.71,16.72,16.63,16.72,744,8.67560478164263,8.68079664566515,8.63406986946241,8.68079664566515,1433.01133614412,0.0,1.0
2007-03-08,16.5,16.96,16.5,16.96,4545,8.56657563716956,8.8054013822058,8.56657563716956,8.8054013822058,8754.08134781588,0.0,1.0
2007-03-09,16.66,16.77,16.61,16.76,3802,8.64964546152999,8.70675596577779,8.62368614141736,8.70156410175526,7322.99610217734,0.0,1.0
2007-03-12,16.99,17.0,16.98,16.98,413,8.82097697427338,8.82616883829591,8.81578511025086,8.81578511025086,795.475378800431,0.0,1.0
2007-03-13,16.667,17.188,16.667,17.188,5207,8.65327976634576,8.92377588191942,8.65327976634576,8.92377588191942,10029.1532625033,0.0,1.0
2007-03-14,16.742,16.742,16.712,16.712,496,8.69221874651471,8.69221874651471,8.67664315444713,8.67664315444713,955.340890762746,0.0,1.0
2007-03-15,16.73,16.83,16.73,16.83,165,8.71713969382284,8.76924453359464,8.71713969382284,8.76924453359464,316.669239791593,0.06,1.0
2007-03-16,17.0,17.35,16.99,16.99,6529,8.85782276120671,9.04018970040803,8.85261227722953,8.85261227722953,12530.5058581776,0.0,1.0
2007-03-19,16.7,17.0,16.7,16.96,1240,8.7015082418913,8.85782276120671,8.7015082418913,8.83698082529799,2379.81731722167,0.0,1.0
2007-03-20,16.7,16.7,16.7,16.7,0,8.7015082418913,8.7015082418913,8.7015082418913,8.7015082418913,0,0.0,1.0
2007-03-21,16.7,16.7,16.7,16.7,0,8.7015082418913,8.7015082418913,8.7015082418913,8.7015082418913,0,0.0,1.0
2007-03-22,16.76,16.76,16.65,16.65,248,8.73277114575438,8.73277114575438,8.6754558220054,8.6754558220054,475.963463444334,0.0,1.0
2007-03-23,16.65,16.66,16.65,16.66,1983,8.6754558220054,8.68066630598258,8.6754558220054,8.68066630598258,3805.78850004078,0.0,1.0
2007-03-26,16.46,16.46,16.46,16.46,83,8.57645662643897,8.57645662643897,8.57645662643897,8.57645662643897,159.294223652741,0.0,1.0
2007-03-27,16.44,16.44,16.44,16.44,413,8.56603565848461,8.56603565848461,8.56603565848461,8.56603565848461,792.632703235927,0.0,1.0
2007-03-28,16.8,16.92,16.8,16.92,1240,8.7536130816631,8.81613888938927,8.7536130816631,8.81613888938927,2379.81731722167,0.0,1.0
2007-03-29,16.44,16.51,16.44,16.51,1322,8.56603565848461,8.60250904632487,8.56603565848461,8.60250904632487,2537.19233336052,0.0,1.0
2007-03-30,16.42,16.48,16.03,16.48,1983,8.55561469053025,8.58687759439333,8.35240581542021,8.58687759439333,3805.78850004078,0.0,1.0
2007-04-02,16.8,16.95,16.57,16.57,744,8.7536130816631,8.83177034132081,8.63377195018795,8.63377195018795,1427.890390333,0.0,1.0
2007-04-03,16.948,16.99,16.948,16.99,248,8.83072824452537,8.85261227722953,8.83072824452537,8.85261227722953,475.963463444334,0.0,1.0
2007-04-04,16.95,16.95,16.95,16.95,0,8.83177034132081,8.83177034132081,8.83177034132081,8.83177034132081,0,0.0,1.0
2007-04-05,16.95,16.95,16.95,16.95,0,8.83177034132081,8.83177034132081,8.83177034132081,8.83177034132081,0,0.0,1.0
2007-04-09,16.95,16.95,16.95,16.95,0,8.83177034132081,8.83177034132081,8.83177034132081,8.83177034132081,0,0.0,1.0
2007-04-10,16.47,16.93,16.46,16.67,1157,8.58166711041615,8.82134937336645,8.57645662643897,8.68587678995976,2220.52309356893,0.0,1.0
2007-04-11,16.47,16.47,16.47,16.47,77,8.58166711041615,8.58166711041615,8.58166711041615,8.58166711041615,147.77897856941,0.0,1.0
2007-04-12,16.88,16.88,16.35,16.35,1074,8.79529695348055,8.79529695348055,8.51914130268999,8.51914130268999,2061.22886991619,0.0,1.0
2007-04-13,16.95,16.95,16.72,16.72,1157,8.83177034132081,8.83177034132081,8.71192920984566,8.71192920984566,2220.52309356893,0.0,1.0
2007-04-16,16.64,16.905,16.5,16.9,1818,8.67024533802822,8.8083231634235,8.59729856234769,8.80571792143491,3489.11926024919,0.0,1.0
2007-04-17,16.78,16.94,16.48,16.88,2479,8.74319211370874,8.82655985734363,8.58687759439333,8.79529695348055,4757.71542692945,0.0,1.0
2007-04-18,16.9,16.9,16.89,16.9,496,8.80571792143491,8.80571792143491,8.80050743745773,8.80571792143491,951.926926888667,0.0,1.0
2007-04-19,16.5,16.9,16.48,16.9,2066,8.59729856234769,8.80571792143491,8.58687759439333,8.80571792143491,3965.08272369352,0.0,1.0
2007-04-20,16.85,16.88,16.7,16.7,2727,8.77966550154901,8.79529695348055,8.7015082418913,8.7015082418913,5233.67889037378,0.0,1.0
2007-04-23,16.71,17.0,16.7,16.9,4959,8.70671872586848,8.85782276120671,8.7015082418913,8.80571792143491,9517.35006137279,0.0,1.0
2007-04-24,16.9,16.9,16.7,16.7,744,8.80571792143491,8.80571792143491,8.7015082418913,8.7015082418913,1427.890390333,0.0,1.0
2007-04-25,16.59,16.85,16.59,16.85,1157,8.64419291814231,8.77966550154901,8.64419291814231,8.77966550154901,2220.52309356893,0.0,1.0
2007-04-26,16.45,16.9,16.45,16.9,1570,8.57124614246179,8.80571792143491,8.57124614246179,8.80571792143491,3013.15579680486,0.0,1.0
2007-04-27,16.45,16.93,16.45,16.93,9587,8.57124614246179,8.82134937336645,8.57124614246179,8.82134937336645,18399.4424356485,0.0,1.0
2007-04-30,16.4,16.54,16.35,16.35,10331,8.54519372257589,8.61814049825641,8.51914130268999,8.51914130268999,19827.3328259815,0.0,1.0
2007-05-01,16.42,16.48,16.35,16.35,1983,8.55561469053025,8.58687759439333,8.51914130268999,8.51914130268999,3805.78850004078,0.0,1.0
2007-05-02,16.52,16.52,16.42,16.42,2479,8.60771953030205,8.60771953030205,8.55561469053025,8.55561469053025,4757.71542692945,0.0,1.0
2007-05-03,16.36,16.36,16.36,16.36,331,8.52435178666716,8.52435178666716,8.52435178666716,8.52435178666716,635.257687097075,0.0,1.0
2007-05-04,16.43,16.76,16.25,16.3,23636,8.56082517450743,8.73277114575438,8.46703646291818,8.49308888280408,45362.3887982672,0.0,1.0
2007-05-07,16.87,16.87,16.47,16.48,31074,8.79008646950337,8.79008646950337,8.58166711041615,8.58687759439333,59637.4542865695,0.0,1.0
2007-05-08,16.74,16.9,16.7,16.9,7273,8.72235017780002,8.80571792143491,8.7015082418913,8.80571792143491,13958.3962485106,0.0,1.0
2007-05-09,16.97,17.0,16.85,16.94,11653,8.84219130927517,8.85782276120671,8.77966550154901,8.82655985734363,22364.525159342,0.0,1.0
2007-05-10,16.85,16.99,16.65,16.98,6116,8.77966550154901,8.85261227722953,8.6754558220054,8.84740179325235,11737.8731549417,0.0,1.0
2007-05-11,16.8,16.81,16.72,16.81,19421,8.7536130816631,8.75882356564028,8.71192920984566,8.75882356564028,37272.9291272275,0.0,1.0
2007-05-14,16.82,16.89,16.61,16.88,9752,8.76403404961746,8.80050743745773,8.65461388609668,8.79529695348055,18716.1116754401,0.0,1.0
2007-05-15,16.7,16.86,16.7,16.838,579,8.7015082418913,8.78487598552619,8.7015082418913,8.77341292077639,1111.22115054141,0.0,1.0
2007-05-16,16.64,16.75,16.5,16.75,6942,8.67024533802822,8.7275606617772,8.59729856234769,8.7275606617772,13323.1385614136,0.0,1.0
2007-05-17,16.8,16.82,16.73,16.73,7273,8.7536130816631,8.76403404961746,8.71713969382284,8.71713969382284,13958.3962485107,0.0,1.0
2007-05-18,16.75,16.87,16.75,16.8,1653,8.7275606617772,8.79008646950337,8.7275606617772,8.7536130816631,3172.4500204576,0.0,1.0
2007-05-21,16.52,16.6,16.52,16.54,9339,8.60771953030205,8.6494034021195,8.60771953030205,8.61814049825641,17923.4789722042,0.0,1.0
2007-05-22,16.6,16.6,16.53,16.59,8264,8.6494034021195,8.6494034021195,8.61293001427923,8.64419291814231,15860.3308947741,0.0,1.0
2007-05-23,16.53,16.67,16.53,16.56,6942,8.61293001427923,8.68587678995976,8.61293001427923,8.62856146621077,13323.1385614136,0.0,1.0
2007-05-24,16.65,16.73,16.57,16.66,4628,8.6754558220054,8.71713969382284,8.63377195018795,8.68066630598258,8882.09237427571,0.0,1.0
2007-05-25,16.7,16.7,16.59,16.59,3802,8.7015082418913,8.7015082418913,8.64419291814231,8.64419291814231,7296.82696780386,0.0,1.0
2007-05-29,16.67,16.7,16.54,16.7,2397,8.68587678995976,8.7015082418913,8.61814049825641,8.7015082418913,4600.3404107906,0.0,1.0
2007-05-30,16.73,16.83,16.638,16.7,4628,8.71713969382284,8.76924453359464,8.66920324123278,8.7015082418913,8882.09237427572,0.0,1.0
2007-05-31,16.67,16.8,16.51,16.78,7934,8.68587678995976,8.7536130816631,8.60250904632487,8.74319211370874,15226.9924151909,0.0,1.0
2007-06-01,16.526,16.59,16.526,16.59,661,8.61084582068836,8.64419291814231,8.61084582068836,8.64419291814231,1268.59616668026,0.0,1.0
2007-06-04,16.52,16.67,16.52,16.52,7273,8.60771953030205,8.68587678995976,8.60771953030205,8.60771953030205,13958.3962485106,0.0,1.0
2007-06-05,16.56,16.66,16.52,16.52,6694,8.62856146621077,8.68066630598258,8.60771953030205,8.60771953030205,12847.1750979692,0.0,1.0
2007-06-06,16.67,16.67,16.6,16.64,6529,8.68587678995976,8.68587678995976,8.6494034021195,8.67024533802822,12530.5058581776,0.0,1.0
2007-06-07,16.67,16.7,16.55,16.7,3636,8.68587678995976,8.7015082418913,8.62335098223359,8.7015082418913,6978.23852049838,0.0,1.0
2007-06-08,16.52,16.67,16.52,16.61,17107,8.60771953030205,8.68587678995976,8.60771953030205,8.65461388609668,32831.8829400896,0.0,1.0
2007-06-11,16.52,16.56,16.52,16.54,1488,8.60771953030205,8.62856146621077,8.60771953030205,8.61814049825641,2855.780780666,0.0,1.0
2007-06-12,16.56,16.65,16.51,16.51,1240,8.62856146621077,8.6754558220054,8.60250904632487,8.60250904632487,2379.81731722167,0.0,1.0
2007-06-13,16.75,16.9,16.55,16.9,27769,8.7275606617772,8.80571792143491,8.62335098223359,8.80571792143491,53294.4734531682,0.0,1.0
2007-06-14,16.32,16.76,16.27,16.76,661,8.53477275462153,8.76487692202554,8.50862455378016,8.76487692202554,1263.94929427484,0.06,1.0
2007-06-15,16.6943,16.84,16.47,16.48,3058,8.73051818611998,8.80671404337172,8.61321735714562,8.61844699731389,5847.43864128965,0.0,1.0
2007-06-18,16.37,16.51,16.36,16.36,1405,8.56092095546289,8.63413591781871,8.55569131529462,8.55569131529462,2686.60931687768,0.0,1.0
2007-06-19,16.62,16.7,16.3,16.44,2810,8.69166195966972,8.7334990810159,8.52431347428498,8.5975284366408,5373.21863375536,0.0,1.0
2007-06-20,16.65,16.68,16.61,16.68,10661,8.70735088017453,8.72303980067935,8.68643231950144,8.72303980067935,20385.7237916249,0.0,1.0
2007-06-21,16.55,16.65,16.44,16.44,1818,8.65505447849181,8.70735088017453,8.5975284366408,8.5975284366408,3476.33860361824,0.0,1.0
2007-06-22,16.35,16.66,16.35,16.66,10744,8.55046167512635,8.71258052034281,8.55046167512635,8.71258052034281,20544.4345199529,0.0,1.0
2007-06-25,16.46,16.5,16.46,16.5,331,8.60798771697735,8.62890627765044,8.60798771697735,8.62890627765044,632.930735862287,0.0,1.0
2007-06-26,16.35,16.5,16.25,16.5,44711,8.55046167512635,8.62890627765044,8.49816527344361,8.62890627765044,85495.3659551018,0.0,1.0
2007-06-27,16.81,16.99,16.5,16.99,3223,8.7910251228669,8.88515864589582,8.62890627765044,8.88515864589582,6162.94792049593,0.0,1.0
2007-06-28,16.78,16.85,16.68,16.76,6694,8.77533620236209,8.81194368354,8.72303980067935,8.76487692202554,12800.1158485261,0.0,1.0
2007-06-29,16.52,16.7,16.52,16.57,579,8.63936555798699,8.7334990810159,8.63936555798699,8.66551375882835,1107.15074339657,0.0,1.0
2007-07-02,16.745,16.99,16.64,16.99,2975,8.75703246177313,8.88515864589582,8.70212124000626,8.88515864589582,5688.72791296164,0.0,1.0
2007-07-03,16.9,16.9,16.7,16.75,6529,8.83809188438136,8.83809188438136,8.7334990810159,8.75964728185727,12484.6065693199,0.0,1.0
2007-07-05,16.35,16.9,16.25,16.9,4545,8.55046167512635,8.83809188438136,8.49816527344361,8.83809188438136,8690.8465090456,0.0,1.0
2007-07-06,16.41,16.44,16.41,16.44,248,8.58183951613598,8.5975284366408,8.58183951613598,8.5975284366408,474.220007534282,0.0,1.0
2007-07-09,16.38,16.39,16.38,16.39,579,8.56615059563116,8.57138023579944,8.56615059563116,8.57138023579944,1107.15074339657,0.0,1.0
2007-07-10,16.38,16.38,16.38,16.38,715,8.56615059563116,8.56615059563116,8.56615059563116,8.56615059563116,1367.20687656053,0.0,1.0
2007-07-11,16.39,16.39,16.39,16.39,150,8.57138023579944,8.57138023579944,8.57138023579944,8.57138023579944,286.826617460251,0.0,1.0
2007-07-12,16.49,16.68,16.3705,16.59,1074,8.62367663748217,8.72303980067935,8.5611824374713,8.6759730391649,2053.6785810154,0.0,1.0
2007-07-13,16.41,16.52,16.41,16.51,331,8.58183951613598,8.63936555798699,8.58183951613598,8.63413591781871,632.930735862287,0.0,1.0
2007-07-16,16.38,16.52,16.3,16.52,2149,8.56615059563116,8.63936555798699,8.52431347428498,8.63936555798699,4109.26933948053,0.0,1.0
2007-07-17,16.22,16.28,16.2,16.26,19174,8.4824763529388,8.51385419394843,8.47201707260225,8.50339491361189,36664.090421219,0.0,1.0
2007-07-18,16.22,16.22,16.22,16.22,83,8.4824763529388,8.4824763529388,8.4824763529388,8.4824763529388,158.710728328005,0.0,1.0
2007-07-19,16.44,16.44,16.23,16.23,413,8.5975284366408,8.5975284366408,8.48770599310707,8.48770599310707,789.729286740558,0.0,1.0
2007-07-20,16.44,16.44,16.44,16.44,331,8.5975284366408,8.5975284366408,8.5975284366408,8.5975284366408,632.930735862287,0.0,1.0
2007-07-23,16.23,16.3,16.11,16.24,4959,8.48770599310707,8.52431347428498,8.42495031108779,8.49293563327534,9482.48797323589,0.0,1.0
2007-07-24,16.38,16.45,16.14,16.17,744,8.56615059563116,8.60275807680907,8.44063923159261,8.45632815209743,1422.66002260284,0.0,1.0
2007-07-25,16.12,16.23,15.56,16.23,7521,8.43017995125607,8.48770599310707,8.13732010183278,8.48770599310707,14381.486599457,0.0,1.0
2007-07-26,15.9,16.0,15.69,16.0,6612,8.31512786755406,8.36742426923679,8.20530542402033,8.36742426923679,12643.3172976479,0.0,1.0
2007-07-27,15.93,16.37,15.93,15.95,4711,8.33081678805888,8.56092095546289,8.33081678805888,8.34127606839543,9008.26796570161,0.0,1.0
2007-07-30,15.97,16.0,15.51,15.91,9256,8.35173534873197,8.36742426923679,8.11117190099141,8.32035750772233,17699.1144747472,0.0,1.0
2007-07-31,16.49,16.49,15.66,15.99,1405,8.62367663748217,8.62367663748217,8.18961650351551,8.36219462906852,2686.60931687768,0.0,1.0
2007-08-01,15.8,16.02,15.8,16.01,2727,8.26283146587133,8.37788354957334,8.26283146587133,8.37265390940506,5214.50790542736,0.0,1.0
2007-08-02,15.8,15.8,15.8,15.8,0,8.26283146587133,8.26283146587133,8.26283146587133,8.26283146587133,0,0.0,1.0
2007-08-03,15.63,15.8699,15.5,15.56,2479,8.17392758301069,8.29938665064756,8.10594226082314,8.13732010183278,4740.28789789308,0.0,1.0
2007-08-06,15.08,15.5,14.37,15.5,49339,7.88629737375568,8.10594226082314,7.51499292180829,8.10594226082314,94344.9231924754,0.0,1.0
2007-08-07,14.69,14.86,14.56,14.86,2975,7.68234140719303,7.77124529005367,7.61435608500548,7.77124529005367,5688.72791296164,0.0,1.0
2007-08-08,14.7,14.7,14.65,14.65,331,7.6875710473613,7.6875710473613,7.66142284651994,7.66142284651994,632.930735862287,0.0,1.0
2007-08-09,14.75,15.4,14.6,14.6,12975,7.71371924820267,8.05364585914041,7.63527464567857,7.63527464567857,24810.5024103117,0.0,1.0
2007-08-10,14.65,14.65,14.65,14.65,7025,7.66142284651994,7.66142284651994,7.66142284651994,7.66142284651994,13433.0465843884,0.0,1.0
2007-08-13,15.18,15.49,15.0,15.49,1322,7.93859377543841,8.10071262065487,7.84446025240949,8.10071262065487,2527.89858854968,0.0,1.0
2007-08-14,14.86,14.86,14.86,14.86,165,7.77124529005367,7.77124529005367,7.77124529005367,7.77124529005367,315.509279206276,0.0,1.0
2007-08-15,15.38,15.44,14.95,15.0,1488,8.04318657880387,8.0745644198135,7.81831205156813,7.84446025240949,2845.32004520569,0.0,1.0
2007-08-16,14.75,15.32,14.62,15.3,6446,7.71371924820267,8.01180873779423,7.64573392601512,8.00134945745768,12325.8958409918,0.0,1.0
2007-08-17,14.72,14.72,14.71,14.71,661,7.69803032769785,7.69803032769785,7.69280068752957,7.69280068752957,1263.94929427484,0.0,1.0
2007-08-20,14.58,14.93,14.55,14.73,6777,7.62481536534203,7.80785277123158,7.60912644483721,7.70325996786612,12958.8265768541,0.0,1.0
2007-08-21,14.58,14.6299,14.5,14.5,1240,7.62481536534203,7.65091126978171,7.58297824399584,7.58297824399584,2371.10003767141,0.0,1.0
2007-08-22,13.83,14.5,13.83,14.5,2231,7.23259235272155,7.58297824399584,7.23259235272155,7.58297824399584,4266.0678903588,0.0,1.0
2007-08-23,13.75,13.85,13.23,13.75,3471,7.19075523137537,7.2430516330581,6.91881394262517,7.19075523137537,6637.1679280302,0.0,1.0
2007-08-24,13.8458,14.6735,13.75,13.75,7603,7.24085518418742,7.67371250091538,7.19075523137537,7.19075523137537,14538.2851503353,0.0,1.0
2007-08-27,14.35,14.99,14.35,14.67,20248,7.50453364147175,7.83923061224122,7.50453364147175,7.67188212685648,38717.7690022344,0.0,1.0
2007-08-28,14.294,14.39,14.16,14.39,1570,7.47524765652942,7.52545220214484,7.40517047827456,7.52545220214484,3002.11859608396,0.0,1.0
2007-08-29,14.29,14.29,14.29,14.29,0,7.47315580046211,7.47315580046211,7.47315580046211,7.47315580046211,0,0.0,1.0
2007-08-30,14.29,14.44,14.29,14.43,744,7.47315580046211,7.5516004029862,7.47315580046211,7.54637076281793,1422.66002260284,0.0,1.0
2007-08-31,14.0,14.45,14.0,14.45,5124,7.32149623558219,7.55683004315448,7.32149623558219,7.55683004315448,9797.99725244217,0.0,1.0
2007-09-04,14.25,14.78,14.0,14.01,29421,7.45223723978902,7.72940816870748,7.32149623558219,7.32672587575046,56258.1727486536,0.0,1.0
2007-09-05,14.22,14.31,13.79,13.79,13636,7.46792616029384,7.51519151573873,7.24210279539043,7.24210279539043,25964.8951848194,0.06,1.0
2007-09-06,14.3,14.3,14.3,14.3,331,7.50993980957819,7.50993980957819,7.50993980957819,7.50993980957819,630.271363022529,0.0,1.0
2007-09-07,14.25,14.25,14.0,14.18,3140,7.48368127877547,7.48368127877547,7.35238862476186,7.44691933565166,5979.00930480587,0.0,1.0
2007-09-10,14.25,14.5,14.12,14.5,2479,7.48368127877547,7.61497393278907,7.41540909868839,7.61497393278907,4720.37072185151,0.0,1.0
2007-09-11,14.08,14.31,13.85,14.3001,11405,7.39440227404622,7.51519151573873,7.2736130323537,7.50999232663979,21716.7519494621,0.0,1.0
2007-09-12,13.91,13.91,13.72,13.87,21322,7.30512326931697,7.30512326931697,7.20534085226663,7.28411644467479,40600.1389799588,0.0,1.0
2007-09-13,13.48,13.71,13.39,13.71,10083,7.07929990441357,7.20008914610608,7.03203454896867,7.20008914610608,19199.4747835534,0.0,1.0
2007-09-14,13.5,13.63,13.5,13.61,2397,7.08980331673465,7.15807549682173,7.08980331673465,7.14757208450064,4564.23098841391,0.0,1.0
2007-09-17,13.18,13.548,13.05,13.548,11322,6.92174871959724,7.11501150630527,6.85347653951017,7.11501150630527,21558.7080729338,0.0,1.0
2007-09-18,13.12,13.12,12.75,13.05,3223,6.89023848263397,6.89023848263397,6.69592535469384,6.85347653951017,6137.05318133418,0.0,1.0
2007-09-19,13.181,13.25,13.181,13.25,11983,6.92227389021329,6.95851066272105,6.92227389021329,6.95851066272105,22817.3466558881,0.0,1.0
2007-09-20,13.0,13.28,12.9,13.28,11818,6.82721800870744,6.97426578120268,6.774700947102,6.97426578120268,22503.1630459222,0.0,1.0
2007-09-21,13.1,13.38,13.0,13.25,3388,6.87973507031289,7.02678284280812,6.82721800870744,6.95851066272105,6451.23679130009,0.0,1.0
2007-09-24,13.18,13.18,13.15,13.15,992,6.92174871959724,6.92174871959724,6.90599360111561,6.90599360111561,1888.90994597689,0.0,1.0
2007-09-25,13.42,13.5,13.18,13.18,2479,7.0477896674503,7.08980331673465,6.92174871959724,6.92174871959724,4720.37072185151,0.0,1.0
2007-09-26,13.2,13.23,13.01,13.23,992,6.93225213191833,6.94800725039996,6.83246971486799,6.94800725039996,1888.90994597689,0.0,1.0
2007-09-27,12.9199,13.0,12.75,13.0,4793,6.78515184236149,6.82721800870744,6.69592535469384,6.82721800870744,9126.5578337371,0.0,1.0
2007-09-28,13.26,13.38,13.08,13.18,2562,6.96376236888159,7.02678284280812,6.8692316579918,6.92174871959724,4878.41459837982,0.0,1.0
2007-10-01,13.36,13.36,13.0,13.0,17934,7.01627943048703,7.01627943048703,6.82721800870744,6.82721800870744,34148.9021886588,0.0,1.0
2007-10-02,13.6,13.75,13.178,13.4,6942,7.1423203783401,7.22109597074826,6.92069837836513,7.03728625512921,13218.5613356568,0.0,1.0
2007-10-03,13.538,13.538,12.86,13.14,1074,7.10975980014472,7.10975980014472,6.75369412245982,6.90074189495506,2045.04967941449,0.0,1.0
2007-10-04,13.44,13.44,13.44,13.44,83,7.05829307977139,7.05829307977139,7.05829307977139,7.05829307977139,158.043876528308,0.0,1.0
2007-10-05,13.65,13.65,13.29,13.65,4793,7.16857890914282,7.16857890914282,6.97951748736322,7.16857890914282,9126.55783373711,0.0,1.0
2007-10-08,13.8,13.81,13.5,13.81,2727,7.24735450155098,7.25260620771152,7.08980331673465,7.25260620771152,5192.59820834573,0.0,1.0
2007-10-09,13.85,13.85,13.85,13.85,661,7.2736130323537,7.2736130323537,7.2736130323537,7.2736130323537,1258.63858295436,0.0,1.0
2007-10-10,13.85,13.95,13.73,13.88,1488,7.2736130323537,7.32613009395914,7.21059255842717,7.28936815083533,2833.36491896533,0.0,1.0
2007-10-11,13.6,13.85,13.34,13.85,3967,7.1423203783401,7.2736130323537,7.00577601816595,7.2736130323537,7553.73564081684,0.0,1.0
2007-10-12,13.45,13.47,13.25,13.46,4628,7.06354478593193,7.07404819825302,6.95851066272105,7.06879649209248,8812.3742237712,0.0,1.0
2007-10-15,13.37,13.44,13.37,13.44,165,7.02153113664758,7.05829307977139,7.02153113664758,7.05829307977139,314.183609965913,0.0,1.0
2007-10-16,13.39,13.39,13.28,13.28,579,7.03203454896867,7.03203454896867,6.97426578120268,6.97426578120268,1102.49884951675,0.0,1.0
2007-10-17,13.38,13.85,13.38,13.78,7686,7.02678284280812,7.2736130323537,7.02678284280812,7.23685108922989,14635.2437951395,0.0,1.0
2007-10-18,13.0,13.05,12.88,12.9,1983,6.82721800870744,6.85347653951017,6.76419753478091,6.774700947102,3775.91574886307,0.0,1.0
2007-10-19,12.93,13.43,12.93,13.324,1074,6.79045606558363,7.05304137361084,6.79045606558363,6.99737328830908,2045.04967941449,0.0,1.0
2007-10-22,12.68,12.94,12.66,12.91,7438,6.65916341157003,6.79570777174418,6.64865999924894,6.77995265326255,14163.0163086452,0.0,1.0
2007-10-23,12.34,13.34,12.25,12.65,9669,6.48060540211153,7.00577601816595,6.43334004666663,6.6434082930884,18411.1595440025,0.0,1.0
2007-10-24,11.88,12.18,11.26,12.18,17934,6.2390269187265,6.39657810354282,5.91342113677276,6.39657810354282,34148.9021886587,0.0,1.0
2007-10-25,11.96,11.96,11.7001,11.87,2314,6.28104056801085,6.28104056801085,6.14454872489831,6.23377521256595,4406.1871118856,0.0,1.0
2007-10-26,12.17,12.43,11.81,11.81,7934,6.39132639738228,6.52787075755642,6.20226497560269,6.20226497560269,15107.4712816337,0.0,1.0
2007-10-29,12.32,12.65,12.03,12.65,3388,6.47010198979044,6.6434082930884,6.31780251113466,6.6434082930884,6451.23679130009,0.0,1.0
2007-10-30,12.58,13.2,12.39,12.39,7686,6.60664634996459,6.93225213191833,6.50686393291425,6.50686393291425,14635.2437951395,0.0,1.0
2007-10-31,12.52,12.62,12.51,12.615,1240,6.57513611300132,6.62765317460676,6.56988440684078,6.62502732152649,2361.13743247111,0.0,1.0
2007-11-01,12.63,12.75,12.55,12.58,3306,6.63290488076731,6.69592535469384,6.59089123148296,6.60664634996459,6295.09705786248,0.0,1.0
2007-11-02,13.0,13.0,12.89,12.89,4545,6.82721800870744,6.82721800870744,6.76944924094146,6.76944924094146,8654.33034724289,0.0,1.0
2007-11-05,13.0,13.0,12.9101,13.0,1405,6.82721800870744,6.82721800870744,6.78000517032415,6.82721800870744,2675.32104243702,0.0,1.0
2007-11-06,13.07,13.07,12.96,12.96,248,6.86397995183125,6.86397995183125,6.80621118406527,6.80621118406527,472.227486494222,0.0,1.0
2007-11-07,12.92,13.09,12.92,13.07,4545,6.78520435942309,6.87448336415234,6.78520435942309,6.86397995183125,8654.33034724289,0.0,1.0
2007-11-08,13.05,13.05,12.93,12.93,413,6.85347653951017,6.85347653951017,6.79045606558363,6.79045606558363,786.411096460134,0.0,1.0
2007-11-09,12.78,12.99,12.78,12.91,1405,6.71168047317547,6.8219663025469,6.71168047317547,6.77995265326255,2675.32104243702,0.0,1.0
2007-11-12,12.5,12.78,12.5,12.75,1074,6.56463270068023,6.71168047317547,6.56463270068023,6.69592535469384,2045.04967941449,0.0,1.0
2007-11-13,12.73,13.05,12.51,13.05,2066,6.68542194237275,6.85347653951017,6.56988440684078,6.85347653951017,3933.95962539138,0.0,1.0
2007-11-14,12.25,12.58,12.1,12.57,10413,6.43334004666663,6.60664634996459,6.35456445425847,6.60139464380404,19827.8420034852,0.0,1.0
2007-11-15,11.55,12.14,11.55,12.08,6529,6.06572061542854,6.37557127890064,6.06572061542854,6.34406104193738,12432.1502391967,0.0,1.0
2007-11-16,12.39,12.39,11.75,11.75,1074,6.50686393291425,6.50686393291425,6.17075473863942,6.17075473863942,2045.04967941449,0.0,1.0
2007-11-19,12.47,12.65,12.35,12.35,8595,6.5488775821986,6.6434082930884,6.48585710827207,6.48585710827207,16366.109864588,0.0,1.0
2007-11-20,12.47,12.47,12.47,12.47,1405,6.5488775821986,6.5488775821986,6.5488775821986,6.5488775821986,2675.32104243702,0.0,1.0
2007-11-21,12.46,12.47,12.31,12.47,2066,6.54362587603806,6.5488775821986,6.46485028362989,6.5488775821986,3933.95962539138,0.0,1.0
2007-11-23,12.3201,12.34,12.31,12.34,2727,6.47015450685204,6.48060540211153,6.46485028362989,6.48060540211153,5192.59820834574,0.0,1.0
2007-11-26,12.5,12.52,12.32,12.32,5537,6.56463270068023,6.57513611300132,6.47010198979044,6.47010198979044,10543.2402932198,0.0,1.0
2007-11-27,12.49,12.49,12.32,12.33,5041,6.55938099451969,6.55938099451969,6.47010198979044,6.47535369595098,9598.78532023133,0.0,1.0
2007-11-28,12.4,12.65,12.4,12.4,16033,6.51211563907479,6.6434082930884,6.51211563907479,6.51211563907479,30529.1261732333,0.0,1.0
2007-11-29,12.5,12.64,12.35,12.4,6694,6.56463270068023,6.63815658692785,6.48585710827207,6.51211563907479,12746.3338491626,0.0,1.0
2007-11-30,12.51,12.65,12.3,12.33,12066,6.56988440684078,6.6434082930884,6.45959857746935,6.47535369595098,22975.3905324164,0.0,1.0
2007-12-03,13.4,13.49,12.64,12.65,10661,7.03728625512921,7.08455161057411,6.63815658692785,6.6434082930884,20300.0694899794,0.0,1.0
2007-12-04,13.31,13.4,12.79,13.4,3388,6.99002089968431,7.03728625512921,6.71693217933602,7.03728625512921,6451.23679130009,0.0,1.0
2007-12-05,13.21,13.3528,13.21,13.3528,992,6.93750383807887,7.01249820205144,6.93750383807887,7.01249820205144,1888.90994597689,0.0,1.0
2007-12-06,13.21,13.23,13.0,13.23,2479,6.93750383807887,6.94800725039996,6.82721800870744,6.94800725039996,4720.37072185151,0.0,1.0
2007-12-07,13.24,13.35,13.0,13.35,2727,6.9532589565605,7.01102772432649,6.82721800870744,7.01102772432649,5192.59820834574,0.0,1.0
2007-12-10,13.16,13.23,13.16,13.23,661,6.91124530727615,6.94800725039996,6.91124530727615,6.94800725039996,1258.63858295436,0.0,1.0
2007-12-11,13.02,13.72,13.02,13.72,3636,6.83772142102853,7.20534085226663,6.83772142102853,7.20534085226663,6923.46427779431,0.0,1.0
2007-12-12,13.0,13.19,13.0,13.11,2149,6.82721800870744,6.92700042575778,6.82721800870744,6.88498677647343,4092.00350191969,0.0,1.0
2007-12-13,13.0,13.49,13.0,13.49,1157,6.82721800870744,7.08455161057411,6.82721800870744,7.08455161057411,2203.0935559428,0.0,1.0
2007-12-14,13.22,13.22,13.22,13.22,496,6.94275554423942,6.94275554423942,6.94275554423942,6.94275554423942,944.454972988442,0.0,1.0
2007-12-17,12.66,13.168,12.6,13.16,1983,6.68017023621221,6.94822130098281,6.648510661633,6.94400002437225,3758.10482551937,0.06,1.0
2007-12-18,12.73,12.73,12.73,12.73,165,6.71710640655461,6.71710640655461,6.71710640655461,6.71710640655461,312.701611805697,0.0,1.0
2007-12-19,12.5,12.75,12.5,12.55,2397,6.59574470400099,6.72765959808101,6.59574470400099,6.622127682817,4542.70159695913,0.0,1.0
2007-12-20,12.44,12.44,12.44,12.44,165,6.56408512942179,6.56408512942179,6.56408512942179,6.56408512942179,312.701611805697,0.0,1.0
2007-12-21,12.44,12.9899,12.44,12.9899,331,6.56408512942179,6.8542451304402,6.56408512942179,6.8542451304402,627.298384895065,0.0,1.0
2007-12-24,12.51,13.14,12.44,12.44,413,6.60102129976419,6.93344683284584,6.56408512942179,6.56408512942179,782.701610156078,0.0,1.0
2007-12-26,12.5,12.5001,12.25,12.5,4793,6.59574470400099,6.59579746995863,6.46382980992097,6.59574470400099,9083.50803263458,0.0,1.0
2007-12-27,12.05,12.4895,12.03,12.36,13802,6.35829789465696,6.59020427844963,6.34774470313056,6.52187236331618,26157.0160372256,0.0,1.0
2007-12-28,12.12,12.41,12.05,12.1,2562,6.39523406499936,6.54825534213219,6.35829789465696,6.38468087347296,4855.40320876482,0.0,1.0
2007-12-31,12.1,12.48,12.05,12.48,14298,6.38468087347296,6.58519151247459,6.35829789465696,6.58519151247459,27097.0160339264,0.0,1.0
2008-01-02,12.1,13.1799,12.1,13.1799,2479,6.38468087347296,6.95450044994102,6.38468087347296,6.95450044994102,4698.10482222014,0.0,1.0
2008-01-03,12.0,13.0,12.0,13.0,15785,6.33191491584095,6.85957449216103,6.33191491584095,6.85957449216103,29915.120862745,0.0,1.0
2008-01-04,12.76,12.77,12.05,12.19,12149,6.73293619384421,6.73821278960741,6.35829789465696,6.43217023534177,23024.3144353177,0.0,1.0
2008-01-07,12.94,13.1,12.56,12.75,5702,6.82791491758183,6.91234044979304,6.6274042785802,6.72765959808101,10806.2096394914,0.0,1.0
2008-01-08,13.08,13.24,12.51,13.1,17603,6.90178725826664,6.98621279047785,6.60102129976419,6.91234044979304,33360.5240764587,0.0,1.0
2008-01-09,13.24,13.24,12.2,13.08,10661,6.98621279047785,6.98621279047785,6.43744683110497,6.90178725826664,20204.3144452154,0.0,1.0
2008-01-10,13.3,13.46,12.93,13.15,8264,7.01787236505706,7.10229789726827,6.82263832181863,6.93872342860905,15661.6128482562,0.0,1.0
2008-01-11,13.4,13.5,12.37,12.8499,11240,7.07063832268907,7.12340428032107,6.52714895907938,6.78037278975539,21301.6128284608,0.0,1.0
2008-01-14,13.4,13.4,13.4,13.4,579,7.07063832268907,7.07063832268907,7.07063832268907,7.07063832268907,1097.29838324544,0.0,1.0
2008-01-15,13.2,13.37,12.84,13.03,2727,6.96510640742505,7.05480853539946,6.77514895994982,6.87540427945064,5168.10482057052,0.0,1.0
2008-01-16,13.18,13.18,12.9286,12.9286,1240,6.95455321589865,6.95455321589865,6.82189959841178,6.82189959841178,2349.9999917519,0.0,1.0
2008-01-17,13.18,13.18,13.18,13.18,200,6.95455321589865,6.95455321589865,6.95455321589865,6.95455321589865,379.032256734178,0.0,1.0
2008-01-18,13.34,13.35,13.18,13.18,1322,7.03897874810986,7.04425534387306,6.95455321589865,6.95455321589865,2505.40321701292,0.0,1.0
2008-01-22,12.6,12.6899,12.01,12.3,5455,6.648510661633,6.69594725754418,6.33719151160415,6.49021278873698,10338.1048024247,0.0,1.0
2008-01-23,11.89,12.5199,11.89,12.26,16446,6.27387236244575,6.60624512956976,6.27387236244575,6.46910640568417,31167.8224712514,0.0,1.0
2008-01-24,13.21,13.21,11.8,11.8,9752,6.97038300318825,6.97038300318825,6.22638300057694,6.22638300057694,18481.6128383585,0.0,1.0
2008-01-25,13.21,13.21,13.21,13.21,6043,6.97038300318825,6.97038300318825,6.97038300318825,6.97038300318825,11452.4596372232,0.0,1.0
2008-01-28,13.54,13.54,12.72,13.35,6116,7.14451066337388,7.14451066337388,6.71182981079141,7.04425534387306,11590.8064109312,0.0,1.0
2008-01-29,14.1,14.24,13.75,13.75,661,7.44000002611312,7.51387236679793,7.25531917440109,7.25531917440109,1252.70160850646,0.0,1.0
2008-01-30,14.2,14.4,14.0,14.0,2562,7.49276598374513,7.59829789900914,7.38723406848111,7.38723406848111,4855.40320876482,0.0,1.0
2008-01-31,13.95,14.49,13.93,14.49,413,7.36085108966511,7.64578726087795,7.35029789813871,7.64578726087795,782.701610156078,0.0,1.0
2008-02-01,14.0,14.2,14.0,14.2,661,7.38723406848111,7.49276598374513,7.38723406848111,7.49276598374513,1252.70160850646,0.0,1.0
2008-02-04,14.0,14.0,14.0,14.0,58,7.38723406848111,7.38723406848111,7.38723406848111,7.38723406848111,109.919354452912,0.0,1.0
2008-02-05,14.0,14.0,14.0,14.0,58,7.38723406848111,7.38723406848111,7.38723406848111,7.38723406848111,109.919354452912,0.0,1.0
2008-02-06,14.0,14.0,14.0,14.0,100,7.38723406848111,7.38723406848111,7.38723406848111,7.38723406848111,189.516128367089,0.0,1.0
2008-02-07,14.25,14.25,14.25,14.25,248,7.51914896256113,7.51914896256113,7.51914896256113,7.51914896256113,469.999998350381,0.0,1.0
2008-02-08,14.23,14.25,13.74,14.25,579,7.50859577103473,7.51914896256113,7.25004257863789,7.51914896256113,1097.29838324545,0.0,1.0
2008-02-11,13.96,14.14,13.31,13.64,2066,7.36612768542831,7.46110640916592,7.02314896082026,7.19727662100588,3915.40321206406,0.0,1.0
2008-02-12,13.56,13.72,13.4,13.57,1983,7.15506385490028,7.23948938711149,7.07063832268907,7.16034045066348,3758.10482551938,0.0,1.0
2008-02-13,13.7699,13.7699,13.7699,13.7699,83,7.26581959996986,7.26581959996986,7.26581959996986,7.26581959996986,157.298386544684,0.0,1.0
2008-02-14,13.77,13.77,13.77,13.77,200,7.26587236592749,7.26587236592749,7.26587236592749,7.26587236592749,379.032256734178,0.0,1.0
2008-02-15,14.0,14.04,13.15,13.19,1983,7.38723406848111,7.40834045153392,6.93872342860905,6.95982981166185,3758.10482551938,0.0,1.0
2008-02-19,13.2,13.2,13.2,13.2,331,6.96510640742505,6.96510640742505,6.96510640742505,6.96510640742505,627.298384895065,0.0,1.0
2008-02-20,13.65,13.65,13.65,13.65,331,7.20255321676909,7.20255321676909,7.20255321676909,7.20255321676909,627.298384895064,0.0,1.0
2008-02-21,12.76,13.5,12.75,13.5,6364,6.73293619384421,7.12340428032107,6.72765959808101,7.12340428032107,12060.8064092816,0.0,1.0
2008-02-22,13.49,13.49,13.49,13.49,165,7.11812768455787,7.11812768455787,7.11812768455787,7.11812768455787,312.701611805697,0.0,1.0
2008-02-25,12.64,12.64,12.64,12.64,165,6.6696170446858,6.6696170446858,6.6696170446858,6.6696170446858,312.701611805697,0.0,1.0
2008-02-26,12.76,13.5299,12.76,13.0,248,6.73293619384421,7.13918130165304,6.73293619384421,6.85957449216103,469.999998350381,0.0,1.0
2008-02-27,12.75,12.802,12.75,12.75,413,6.72765959808101,6.75509789604966,6.72765959808101,6.72765959808101,782.701610156078,0.0,1.0
2008-02-28,13.18,13.18,13.18,13.18,165,6.95455321589865,6.95455321589865,6.95455321589865,6.95455321589865,312.701611805697,0.0,1.0
2008-02-29,12.44,12.78,12.44,12.78,2562,6.56408512942179,6.74348938537062,6.56408512942179,6.74348938537062,4855.40320876482,0.0,1.0
2008-03-03,12.75,12.7864,12.75,12.7864,331,6.72765959808101,6.74686640665906,6.72765959808101,6.74686640665906,627.298384895065,0.0,1.0
2008-03-04,12.14,12.98,12.14,12.98,744,6.40578725652577,6.84902130063463,6.40578725652577,6.84902130063463,1409.99999505114,0.0,1.0
2008-03-05,12.1,12.1,12.1,12.1,1983,6.38468087347296,6.38468087347296,6.38468087347296,6.38468087347296,3758.10482551938,0.0,1.0
2008-03-06,12.1,12.1,11.8,11.8,3140,6.38468087347296,6.38468087347296,6.22638300057694,6.22638300057694,5950.8064307266,0.0,1.0
2008-03-07,11.9,11.9,11.8,11.8,4959,6.27914895820895,6.27914895820895,6.22638300057694,6.22638300057694,9398.10480572394,0.0,1.0
2008-03-10,12.25,12.255,11.9001,11.9001,2727,6.46382980992097,6.46646810780257,6.27920172416658,6.27920172416658,5168.10482057052,0.0,1.0
2008-03-11,11.98,11.98,11.8,11.9,6777,6.32136172431455,6.32136172431455,6.22638300057694,6.27914895820895,12843.5080194376,0.0,1.0
2008-03-12,11.8,12.25,11.8,12.25,661,6.22638300057694,6.46382980992097,6.22638300057694,6.46382980992097,1252.70160850646,0.0,1.0
2008-03-13,11.75,11.88,11.25,11.84,5455,6.20000002176093,6.26859576668254,5.93617023360089,6.24748938362974,10338.1048024247,0.0,1.0
2008-03-14,11.5,11.5,11.36,11.36,496,6.06808512768091,6.06808512768091,5.9942127869961,5.9942127869961,939.999996700762,0.0,1.0
2008-03-17,12.35,12.35,11.75,11.97,1818,6.51659576755298,6.51659576755298,6.20000002176093,6.31608512855135,3445.40321371368,0.0,1.0
2008-03-18,11.75,11.95,11.75,11.95,1488,6.23165959634014,6.33773039797997,6.23165959634014,6.33773039797997,2805.67314849296,0.06,1.0
2008-03-19,11.75,11.75,11.75,11.75,0,6.23165959634014,6.23165959634014,6.23165959634014,6.23165959634014,0,0.0,1.0
2008-03-20,11.8,12.15,11.55,11.55,3223,6.2581772967501,6.4438011996198,6.12558879470031,6.12558879470031,6077.07295537151,0.0,1.0
2008-03-24,12.99,12.99,12.37,12.37,661,6.8892985665071,6.8892985665071,6.56047908142362,6.56047908142362,1246.33733276468,0.0,1.0
2008-03-25,11.75,12.19,11.75,12.19,3802,6.23165959634014,6.46501535994777,6.23165959634014,6.46501535994777,7168.79657968429,0.0,1.0
2008-03-26,11.85,11.85,11.75,11.75,2479,6.28469499716005,6.28469499716005,6.23165959634014,6.23165959634014,4674.23638112503,0.0,1.0
2008-03-27,11.75,11.75,11.75,11.75,248,6.23165959634014,6.23165959634014,6.23165959634014,6.23165959634014,467.612191415493,0.0,1.0
2008-03-28,11.8,12.5,11.8,12.15,5702,6.2581772967501,6.62942510248951,6.2581772967501,6.4438011996198,10751.3093364965,0.0,1.0
2008-03-31,13.05,13.45,12.37,12.37,14959,6.92111980699905,7.13326141027871,6.56047908142362,6.56047908142362,28205.6885942918,0.0,1.0
2008-04-01,12.53,13.425,12.52,13.425,4793,6.64533572273548,7.12000256007373,6.64003218265349,7.12000256007373,9037.35981231637,0.0,1.0
2008-04-02,13.0,13.0,12.5,12.9,992,6.89460210658909,6.89460210658909,6.62942510248951,6.84156670576917,1870.44876566197,0.0,1.0
2008-04-03,13.15,13.15,13.05,13.05,2314,6.97415520781896,6.97415520781896,6.92111980699905,6.92111980699905,4363.12343119134,0.0,1.0
2008-04-04,12.95,13.25,12.85,13.25,2066,6.86808440617913,7.02719060863888,6.81504900535922,7.02719060863888,3895.51123977584,0.0,1.0
2008-04-07,11.89,12.75,11.77,12.75,661,6.30590915748802,6.7620136045393,6.24226667650412,6.7620136045393,1246.33733276468,0.0,1.0
2008-04-08,11.85,11.85,11.75,11.75,3223,6.28469499716005,6.28469499716005,6.23165959634014,6.23165959634014,6077.07295537151,0.0,1.0
2008-04-09,11.85,11.85,11.85,11.85,165,6.28469499716005,6.28469499716005,6.28469499716005,6.28469499716005,311.112949933695,0.0,1.0
2008-04-10,11.7,11.85,11.7,11.85,165,6.20514189593018,6.28469499716005,6.20514189593018,6.28469499716005,311.112949933695,0.0,1.0
2008-04-11,11.85,12.09,11.85,12.09,248,6.28469499716005,6.41197995912785,6.28469499716005,6.41197995912785,467.612191415494,0.0,1.0
2008-04-14,11.65,11.65,11.64,11.64,248,6.17862419552022,6.17862419552022,6.17332065543823,6.17332065543823,467.612191415493,0.0,1.0
2008-04-15,11.76,11.76,11.65,11.69,1818,6.23696313642213,6.23696313642213,6.17862419552022,6.19983835584819,3427.89904836035,0.0,1.0
2008-04-16,11.7,12.08,11.69,12.08,1818,6.20514189593018,6.40667641904586,6.19983835584819,6.40667641904586,3427.89904836035,0.0,1.0
2008-04-17,11.56,11.56,11.56,11.56,165,6.1308923347823,6.1308923347823,6.1308923347823,6.1308923347823,311.112949933695,0.0,1.0
2008-04-18,11.75,12.69,11.26,11.55,8926,6.23165959634014,6.73019236404735,5.97178613232255,6.12558879470031,16830.2678248979,0.0,1.0
2008-04-21,11.35,11.35,11.33,11.33,1653,6.01951799306047,6.01951799306047,6.00891091289649,6.00891091289649,3116.78609842666,0.0,1.0
2008-04-22,11.26,12.0,11.26,11.4,661,5.97178613232255,6.36424809838993,5.97178613232255,6.04603569347043,1246.33733276468,0.0,1.0
2008-04-23,11.41,11.95,11.24,11.25,2810,6.05133923355242,6.33773039797997,5.96117905215857,5.96648259224056,5298.34781402233,0.0,1.0
2008-04-24,11.6,11.75,11.6,11.75,1074,6.15210649511026,6.23165959634014,6.15210649511026,6.23165959634014,2025.06247411387,0.0,1.0
2008-04-25,11.24,11.25,11.24,11.25,1653,5.96117905215857,5.96648259224056,5.96117905215857,5.96648259224056,3116.78609842665,0.0,1.0
2008-04-28,11.24,11.24,11.24,11.24,50,5.96117905215857,5.96117905215857,5.96117905215857,5.96117905215857,94.2766514950591,0.0,1.0
2008-04-29,11.1,11.24,11.0,11.05,30000,5.88692949101068,5.96117905215857,5.83389409019077,5.86041179060073,56565.9908970355,0.0,1.0
2008-04-30,11.05,11.2001,10.96,11.08,8264,5.86041179060073,5.94001792723142,5.8126799298628,5.8763224108467,15582.0449591034,0.0,1.0
2008-05-01,11.03,11.05,11.0,11.0,3802,5.84980471043674,5.86041179060073,5.83389409019077,5.83389409019077,7168.7965796843,0.0,1.0
2008-05-02,11.0,11.03,11.0,11.03,1322,5.83389409019077,5.84980471043674,5.83389409019077,5.84980471043674,2492.67466552936,0.0,1.0
2008-05-05,11.0,11.0,10.95,11.0,45950,5.83389409019077,5.83389409019077,5.80737638978081,5.83389409019077,86640.2427239593,0.0,1.0
2008-05-06,10.93,11.03,10.71,11.03,20165,5.79676930961683,5.84980471043674,5.68009142781301,5.84980471043674,38021.7735479573,0.0,1.0
2008-05-07,10.33,10.5,10.33,10.5,1074,5.47855690469733,5.56871708609119,5.47855690469733,5.56871708609119,2025.06247411387,0.0,1.0
2008-05-08,10.22,10.38,10.1,10.26,3223,5.42021796379542,5.50507460510729,5.35657548281152,5.44143212412339,6077.07295537151,0.0,1.0
2008-05-09,10.1499,10.3,10.02,10.29,2149,5.38304014782066,5.46264628445136,5.31414716215559,5.45734274436936,4052.01048125764,0.0,1.0
2008-05-12,10.0,10.13,10.0,10.13,4545,5.30354008199161,5.3724861030575,5.30354008199161,5.3724861030575,8569.74762090087,0.0,1.0
2008-05-13,10.05,10.06,10.01,10.01,1653,5.33005778240157,5.33536132248356,5.3088436220736,5.3088436220736,3116.78609842665,0.0,1.0
2008-05-14,10.06,10.7,10.01,10.18,6694,5.33536132248356,5.67478788773102,5.3088436220736,5.39900380346746,12621.7581021585,0.0,1.0
2008-05-15,10.2,10.3,10.15,10.29,5289,5.40961088363144,5.46264628445136,5.38309318322148,5.45734274436936,9972.58419514735,0.0,1.0
2008-05-16,10.0,10.15,10.0,10.1,5207,5.30354008199161,5.38309318322148,5.30354008199161,5.35657548281152,9817.97048669545,0.0,1.0
2008-05-19,10.01,10.15,10.01,10.11,1570,5.3088436220736,5.38309318322148,5.3088436220736,5.36187902289352,2960.28685694486,0.0,1.0
2008-05-20,10.23,10.3,10.0,10.03,6446,5.42552150387742,5.46264628445136,5.30354008199161,5.31945070223758,12154.145910743,0.0,1.0
2008-05-21,10.1,10.16,10.03,10.1,3719,5.35657548281152,5.38839672330347,5.31945070223758,5.35657548281152,7012.2973382025,0.0,1.0
2008-05-22,10.19,10.19,10.15,10.15,6364,5.40430734354945,5.40430734354945,5.38309318322148,5.38309318322148,11999.5322022911,0.0,1.0
2008-05-23,10.11,10.15,10.1,10.1,2149,5.36187902289352,5.38309318322148,5.35657548281152,5.35657548281152,4052.01048125764,0.0,1.0
2008-05-27,10.09,10.78,10.07,10.15,16116,5.35127194272953,5.71721620838695,5.34066486256555,5.38309318322148,30387.2503098875,0.0,1.0
2008-05-28,10.13,10.13,10.0,10.1,6364,5.3724861030575,5.3724861030575,5.30354008199161,5.35657548281152,11999.5322022911,0.0,1.0
2008-05-29,10.25,10.252,10.1,10.1,5950,5.4361285840414,5.4371892920578,5.35657548281152,5.35657548281152,11218.921527912,0.0,1.0
2008-05-30,11.17,11.72,10.2,10.22,33223,5.92405427158463,6.21574897609417,5.40961088363144,5.42021796379542,62643.0638524069,0.0,1.0
2008-06-02,11.0,11.45,10.51,11.29,1488,5.83389409019077,6.07255339388039,5.57402062617318,5.98769675256852,2805.67314849296,0.0,1.0
2008-06-03,10.87,11.23,10.87,11.23,7934,5.76494806912488,5.95587551207658,5.76494806912488,5.95587551207658,14959.819059236,0.0,1.0
2008-06-04,10.87,10.87,10.5,10.69,2231,5.76494806912488,5.76494806912488,5.56871708609119,5.66948434764903,4206.62418970954,0.0,1.0
2008-06-05,10.87,10.87,10.87,10.87,0,5.76494806912488,5.76494806912488,5.76494806912488,5.76494806912488,0,0.0,1.0
2008-06-06,10.87,10.87,10.87,10.87,0,5.76494806912488,5.76494806912488,5.76494806912488,5.76494806912488,0,0.0,1.0
2008-06-09,10.5,10.81,10.0,10.81,3719,5.56871708609119,5.73312682863293,5.30354008199161,5.73312682863293,7012.29733820249,0.0,1.0
2008-06-10,10.6,10.88,10.48,10.5,7521,5.6217524869111,5.77025160920687,5.55811000592721,5.56871708609119,14181.0939178868,0.0,1.0
2008-06-11,10.5,11.17,10.5,11.14,992,5.56871708609119,5.92405427158463,5.56871708609119,5.90814365133865,1870.44876566197,0.0,1.0
2008-06-12,10.25,10.75,10.25,10.26,1983,5.4361285840414,5.70130558814098,5.4361285840414,5.44143212412339,3739.01199829404,0.0,1.0
2008-06-13,10.12,10.25,10.12,10.12,1405,5.36718256297551,5.4361285840414,5.36718256297551,5.36718256297551,2649.17390701116,0.0,1.0
2008-06-16,10.3601,10.51,10.3601,10.51,2231,5.52634180083607,5.60630228731259,5.52634180083607,5.60630228731259,4182.40201800461,0.06,1.0
2008-06-17,10.65,10.93,10.65,10.93,496,5.68098186107317,5.83034100859435,5.68098186107317,5.83034100859435,929.839265320612,0.0,1.0
2008-06-18,10.16,10.16,10.06,10.08,992,5.41960335291112,5.41960335291112,5.36626080022499,5.37692931076222,1859.67853064122,0.0,1.0
2008-06-19,10.26,10.26,10.07,10.09,14959,5.47294590559726,5.47294590559726,5.3715950554936,5.38226356603083,28043.2773587319,0.0,1.0
2008-06-20,10.06,10.095,10.06,10.080002,496,5.36626080022499,5.38493069366514,5.36626080022499,5.37693037761327,929.839265320611,0.0,1.0
2008-06-23,10.0,10.09,9.97,10.09,8512,5.33425526861331,5.38226356603083,5.31825250280747,5.38226356603083,15957.2415855021,0.0,1.0
2008-06-24,9.8,10.73,9.65,10.71,5289,5.22757016324104,5.72365590322208,5.14755633421184,5.71298739268486,9915.16103685628,0.0,1.0
2008-06-25,9.79,9.8,9.65,9.65,2479,5.22223590797243,5.22757016324104,5.14755633421184,5.14755633421184,4647.32165066491,0.0,1.0
2008-06-26,10.61,10.965,10.0,10.49,1157,5.65964483999872,5.84901090203449,5.33425526861331,5.59563377677536,2169.00006043538,0.0,1.0
2008-06-27,9.97,10.25,9.97,10.25,496,5.31825250280747,5.46761165032864,5.31825250280747,5.46761165032864,929.839265320611,0.0,1.0
2008-06-30,9.25,9.75,8.65,9.75,16116,4.93418612346731,5.20089888689798,4.61413080735051,5.20089888689798,30212.2774191673,0.0,1.0
2008-07-01,8.88,9.06,8.5,9.0,10165,4.73681867852862,4.83283527336366,4.53411697832131,4.80082974175198,19056.0809112581,0.0,1.0
2008-07-02,8.86,9.2,8.86,9.05,6529,4.72615016799139,4.90751484712424,4.72615016799139,4.82750101809505,12239.7592001578,0.0,1.0
2008-07-03,9.04,9.04,9.04,9.04,1570,4.82216676282643,4.82216676282643,4.82216676282643,4.82216676282643,2943.24122288984,0.0,1.0
2008-07-07,9.05,9.05,9.05,9.05,744,4.82750101809505,4.82750101809505,4.82750101809505,4.82750101809505,1394.75889798092,0.0,1.0
2008-07-08,8.82,8.94,8.26,8.68,5289,4.70481314691694,4.7688242101403,4.40609485187459,4.63013357315635,9915.16103685628,0.0,1.0
2008-07-09,8.82,8.82,8.82,8.82,0,4.70481314691694,4.70481314691694,4.70481314691694,4.70481314691694,0,0.0,1.0
2008-07-10,7.9899,8.25,7.25,8.05,7107,4.26201661706935,4.40076059660598,3.86733506974465,4.29407549123371,13323.3218924064,0.0,1.0
2008-07-11,7.76,7.99,7.5,7.5,3223,4.13938208844393,4.26206995962203,4.00069145145998,4.00069145145998,6042.08054864582,0.0,1.0
2008-07-14,7.86,8.33,7.4825,7.5,19504,4.19272464113006,4.44343463875489,3.99135650473991,4.00069145145998,36563.6794976073,0.0,1.0
2008-07-15,7.86,8.19,7.5,8.19,3306,4.19272464113006,4.3687550649943,4.00069145145998,4.3687550649943,6197.67865151198,0.0,1.0
2008-07-16,7.0801,7.79,7.01,7.79,9504,3.77670607273091,4.15538485424977,3.73931294329793,4.15538485424977,17816.9201161433,0.0,1.0
2008-07-17,7.44,7.92,7.23,7.46,32066,3.9686859198483,4.22473017274174,3.85666655920742,3.97935443038553,60113.3586326023,0.0,1.0
2008-07-18,7.25,7.5,7.25,7.5,9256,3.86733506974465,4.00069145145998,3.86733506974465,4.00069145145998,17352.000483483,0.0,1.0
2008-07-21,7.72,8.08,7.44,7.44,16033,4.11804506736947,4.31007825703955,3.9686859198483,3.9686859198483,30056.6793163012,0.0,1.0
2008-07-22,8.04,8.04,7.8,8.0,9421,4.2887412359651,4.2887412359651,4.16071910951838,4.26740421489065,17661.3220132772,0.0,1.0
2008-07-23,8.85,9.0,8.17,8.17,15289,4.72081591272278,4.80082974175198,4.35808655445707,4.35808655445707,28661.9204183202,0.0,1.0
2008-07-24,8.11,8.3,7.91,7.95,4132,4.32608102284539,4.42743187294905,4.21939591747313,4.24073293854758,7746.16097642091,0.0,1.0
2008-07-25,8.29,8.3,8.05,8.05,661,4.42209761768043,4.42743187294905,4.29407549123371,4.29407549123371,1239.16079511477,0.0,1.0
2008-07-28,8.3,8.3,8.3,8.3,165,4.42743187294905,4.42743187294905,4.42743187294905,4.42743187294905,309.321529794155,0.0,1.0
2008-07-29,8.11,8.29,8.11,8.11,661,4.32608102284539,4.42209761768043,4.32608102284539,4.32608102284539,1239.16079511477,0.0,1.0
2008-07-30,8.05,8.15,8.05,8.07,5537,4.29407549123371,4.34741804391985,4.29407549123371,4.30474400177094,10380.0806695166,0.0,1.0
2008-07-31,8.05,8.05,7.44,7.9,10579,4.29407549123371,4.29407549123371,3.9686859198483,4.21406166220451,19832.1967496507,0.0,1.0
2008-08-01,8.3,8.3,8.3,8.3,2314,4.42743187294905,4.42743187294905,4.42743187294905,4.42743187294905,4338.00012087075,0.0,1.0
2008-08-04,8.01,8.2,7.51,7.51,3967,4.27273847015926,4.37408932026291,4.0060257067286,4.0060257067286,7436.83944662674,0.0,1.0
2008-08-05,7.75,7.8,7.67,7.67,1818,4.13404783317532,4.16071910951838,4.09137379102641,4.09137379102641,3408.16085555014,0.0,1.0
2008-08-06,7.81,8.2161,7.75,7.76,2149,4.166053364787,4.38267747124538,4.13404783317532,4.13938208844393,4028.67859107659,0.0,1.0
2008-08-07,7.71,8.104,7.565,7.8,4545,4.11271081210086,4.32288046968423,4.03536411070597,4.16071910951838,8520.40213887536,0.0,1.0
2008-08-08,7.55,7.75,7.55,7.75,3306,4.02736272780305,4.13404783317532,4.02736272780305,4.13404783317532,6197.67865151198,0.0,1.0
2008-08-11,7.99,8.25,7.65,7.9,9504,4.26206995962203,4.40076059660598,4.08070528048918,4.21406166220451,17816.9201161433,0.0,1.0
2008-08-12,7.946,8.0,7.946,8.0,2149,4.23859923644014,4.26740421489065,4.23859923644014,4.26740421489065,4028.6785910766,0.0,1.0
2008-08-13,8.265,8.29,8.15,8.15,2975,4.4087619795089,4.42209761768043,4.34741804391985,4.34741804391985,5577.16091598552,0.0,1.0
2008-08-14,8.01,8.11,7.46,8.11,1157,4.27273847015926,4.32608102284539,3.97935443038553,4.32608102284539,2169.00006043538,0.0,1.0
2008-08-15,8.07,8.07,7.85,7.85,1322,4.30474400177094,4.30474400177094,4.18739038586145,4.18739038586145,2478.32159022953,0.0,1.0
2008-08-18,7.515,8.07,7.515,8.07,3719,4.0086928343629,4.30474400177094,4.0086928343629,4.30474400177094,6971.91981396644,0.0,1.0
2008-08-19,8.21,8.21,8.0,8.05,1653,4.37942357553153,4.37942357553153,4.26740421489065,4.29407549123371,3098.83932575599,0.0,1.0
2008-08-20,8.2,8.2,8.03,8.03,1240,4.37408932026291,4.37408932026291,4.28340698069649,4.28340698069649,2324.59816330153,0.0,1.0
2008-08-21,7.65,8.13,7.5,8.13,744,4.08070528048918,4.33674953338262,4.00069145145998,4.33674953338262,1394.75889798092,0.0,1.0
2008-08-22,8.25,8.25,8.24,8.24,744,4.40076059660598,4.40076059660598,4.39542634133737,4.39542634133737,1394.75889798092,0.0,1.0
2008-08-25,7.802,8.0,7.7,8.0,2231,4.1617859605721,4.26740421489065,4.10737655683225,4.26740421489065,4182.40201800461,0.0,1.0
2008-08-26,8.24,8.24,8.0,8.0,1074,4.39542634133737,4.39542634133737,4.26740421489065,4.26740421489065,2013.40195756923,0.0,1.0
2008-08-27,8.25,8.25,8.25,8.25,992,4.40076059660598,4.40076059660598,4.40076059660598,4.40076059660598,1859.67853064122,0.0,1.0
2008-08-28,8.683,8.73,8.1,8.1,8512,4.63173384973694,4.65680484949942,4.32074676757678,4.32074676757678,15957.2415855021,0.0,1.0
2008-08-29,8.34,8.678,8.34,8.678,1157,4.4487688940235,4.62906672210263,4.4487688940235,4.62906672210263,2169.00006043538,0.0,1.0
2008-09-02,8.34,8.75,8.3399,8.74,7273,4.4487688940235,4.66747336003665,4.44871555147081,4.66213910476803,13634.5180981387,0.0,1.0
2008-09-03,8.5,8.8,8.4,8.4,1240,4.53411697832131,4.69414463637971,4.48077442563518,4.48077442563518,2324.59816330153,0.0,1.0
2008-09-04,8.5,8.705,8.3,8.3,64545,4.53411697832131,4.64346921132789,4.42743187294905,4.42743187294905,121000.958427659,0.0,1.0
2008-09-05,8.31,8.36,8.31,8.36,992,4.43276612821766,4.45943740456073,4.43276612821766,4.45943740456073,1859.67853064122,0.0,1.0
2008-09-08,8.31,8.31,8.31,8.31,0,4.43276612821766,4.43276612821766,4.43276612821766,4.43276612821766,0,0.0,1.0
2008-09-09,8.5,8.5001,8.5,8.5,2231,4.53411697832131,4.534170320874,4.53411697832131,4.53411697832131,4182.40201800461,0.0,1.0
2008-09-10,8.56,8.97,8.56,8.97,2231,4.56612250993299,4.78482697594614,4.56612250993299,4.78482697594614,4182.40201800461,0.0,1.0
2008-09-11,9.6,9.755,8.9999,9.0,11405,5.12088505786878,5.20356601453228,4.80077639919929,4.80082974175198,21380.6790745596,0.0,1.0
2008-09-12,10.33,10.36,9.8,9.8,12562,5.51028569247755,5.52628845828339,5.22757016324104,5.22757016324104,23549.679134995,0.0,1.0
2008-09-15,10.06,10.45,10.06,10.45,7521,5.36626080022499,5.57429675570091,5.36626080022499,5.57429675570091,14099.437730799,0.0,1.0
2008-09-16,9.56,10.44,9.49,9.69,3223,6.17045189043069,6.73844327783435,6.12527075734176,6.25435970902441,4993.4559975719,0.955998948400105,1.09999989000001
2008-09-17,9.05,10.0,9.0001,9.96,7000,5.84127506363993,6.45444758413252,5.80906737019511,6.42862979379599,10845.2348690671,0.0,1.0
2008-09-18,9.18,9.82,8.92,9.82,5818,5.92518288223365,6.33826752761813,5.75736724504621,6.33826752761813,9013.93949546179,0.0,1.0
2008-09-19,9.2599,9.2599,8.53,8.53,9273,5.97675391843087,5.97675391843087,5.50564378926504,5.50564378926504,14366.8375629799,0.0,1.0
2008-09-22,8.04,9.1301,8.04,9.1301,3818,5.18937585764254,5.89297518878883,5.18937585764254,5.89297518878883,5915.30096144261,0.0,1.0
2008-09-23,9.0,9.47,8.05,8.2,2727,5.80900282571927,6.11236186217349,5.19583030522668,5.29264701898866,4224.99364113514,0.0,1.0
2008-09-24,8.06,8.0601,8.06,8.0601,273,5.20228475281081,5.20234929728665,5.20228475281081,5.20234929728665,422.964159893618,0.0,1.0
2008-09-25,8.37,8.99,8.37,8.99,545,5.40237262791892,5.80254837813513,5.40237262791892,5.80254837813513,844.379000520225,0.0,1.0
2008-09-26,8.94,9.0,8.94,9.0,1091,5.77027614021447,5.80900282571927,5.77027614021447,5.80900282571927,1690.30732030746,0.0,1.0
2008-09-29,8.688,9.47,8.5,9.47,4000,5.60762406109433,6.11236186217349,5.48628044651264,6.11236186217349,6197.27706803836,0.0,1.0
2008-09-30,8.4,8.7,8.16,8.7,10000,5.42173597067131,5.61536939819529,5.26682922865213,5.61536939819529,15493.1926700959,0.0,1.0
2008-10-01,8.13,8.5,8.13,8.4,4818,5.24746588589974,5.48628044651264,5.24746588589974,5.42173597067131,7464.62022845219,0.0,1.0
2008-10-02,8.0501,8.06,8.05,8.06,2636,5.19589484970252,5.20228475281081,5.19583030522668,5.20228475281081,4084.00558783727,0.0,1.0
2008-10-03,7.55,8.965,7.55,8.495,5364,4.87310792602005,5.7864122591748,4.87310792602005,5.48305322272057,8310.54854823943,0.0,1.0
2008-10-06,6.8,7.57,6.75,7.57,18091,4.38902435721011,4.88601682118832,4.35675211928945,4.88601682118832,28028.7348594705,0.0,1.0
2008-10-07,6.6,7.0,6.6,6.62,2091,4.25993540552746,4.51811330889276,4.25993540552746,4.27284430069573,3239.62658731705,0.0,1.0
2008-10-08,7.0,7.0001,7.0,7.0,9182,4.51811330889276,4.5181778533686,4.51811330889276,4.51811330889276,14225.849509682,0.0,1.0
2008-10-09,7.0,7.0001,6.99,7.0,4364,4.51811330889276,4.5181778533686,4.51165886130863,4.51811330889276,6761.22928122985,0.0,1.0
2008-10-10,6.8,7.14,6.71,7.0,12182,4.38902435721011,4.60847557507062,4.33093432895292,4.51811330889276,18873.8073107108,0.0,1.0
2008-10-13,6.9,7.4,6.85,7.4,4182,4.45356883305144,4.77629121225806,4.42129659513077,4.77629121225806,6479.25317463409,0.0,1.0
2008-10-14,8.39,9.0,6.91,7.47,16182,5.41528152308718,5.80900282571927,4.46002328063557,4.82147234534699,25071.0843787492,0.0,1.0
2008-10-15,7.96,8.03,7.96,8.0,1818,5.13774027696948,5.18292141005841,5.13774027696948,5.16355806730601,2816.66242742343,0.0,1.0
2008-10-16,7.96,7.96,7.96,7.96,0,5.13774027696948,5.13774027696948,5.13774027696948,5.13774027696948,0,0.0,1.0
2008-10-17,8.0,8.0,7.99,7.99,1091,5.16355806730601,5.16355806730601,5.15710361972188,5.15710361972188,1690.30732030746,0.0,1.0
2008-10-20,7.9,7.9,7.9,7.9,182,5.09901359146469,5.09901359146469,5.09901359146469,5.09901359146469,281.976106595745,0.0,1.0
2008-10-21,7.0176,8.0,7.0,7.99,3818,4.52947313664083,5.16355806730601,4.51811330889276,5.15710361972188,5915.30096144262,0.0,1.0
2008-10-22,7.0001,7.5,7.0001,7.49,3000,4.5181778533686,4.84083568809939,4.5181778533686,4.83438124051526,4647.95780102877,0.0,1.0
2008-10-23,7.945,7.98,7.0001,7.11,1455,5.12805860559329,5.15064917213775,4.5181778533686,4.58911223231822,2254.25953349895,0.0,1.0
2008-10-24,7.9499,8.0,7.0,7.5,4273,5.13122128490951,5.16355806730601,4.51811330889276,4.84083568809939,6620.24122793197,0.0,1.0
2008-10-27,7.41,7.92,7.0,7.04,3000,4.7827456598422,5.11192248663295,4.51811330889276,4.54393109922929,4647.95780102876,0.0,1.0
2008-10-28,7.0,7.95,6.72,6.86,5727,4.51811330889276,5.13128582938535,4.33738877653705,4.42775104271491,8872.95144216392,0.0,1.0
2008-10-29,7.95,8.0,7.1001,7.74,2182,5.13128582938535,5.16355806730601,4.58272232920993,4.99574243011857,3380.61464061492,0.0,1.0
2008-10-30,7.75,8.0,7.13,7.75,23455,5.0021968777027,5.16355806730601,4.60202112748649,5.0021968777027,36339.2834077099,0.0,1.0
2008-10-31,7.785,7.785,7.75,7.75,273,5.02478744424717,5.02478744424717,5.0021968777027,5.0021968777027,422.964159893617,0.0,1.0
2008-11-03,8.0,8.25,7.85,8.25,14000,5.16355806730601,5.32491925690933,5.06674135354403,5.32491925690933,21690.4697381343,0.0,1.0
2008-11-04,6.1,7.966,6.0,7.76,18091,3.93721302632084,5.14161294551996,3.87266855047951,5.00865132528683,28028.7348594704,0.0,1.0
2008-11-05,7.5,7.87,6.85,7.67,27455,4.84083568809939,5.07965024871229,4.42129659513077,4.95056129702964,42536.5604757482,0.0,1.0
2008-11-06,7.815,8.0,7.4,7.96,4364,5.04415078699956,5.16355806730601,4.77629121225806,5.13774027696948,6761.22928122985,0.0,1.0
2008-11-07,7.815,7.815,7.815,7.815,0,5.04415078699956,5.04415078699956,5.04415078699956,5.04415078699956,0,0.0,1.0
2008-11-10,7.82,7.82,7.82,7.82,962,5.04737801079163,5.04737801079163,5.04737801079163,5.04737801079163,1490.44513486322,0.0,1.0
2008-11-11,7.25,7.25,7.17,7.21,1636,4.67947449849608,4.67947449849608,4.62783891782301,4.65365670815955,2534.68632082768,0.0,1.0
2008-11-12,7.05,7.99,6.99,7.99,7818,4.55038554681342,5.15710361972188,4.51165886130863,5.15710361972188,12112.578029481,0.0,1.0
2008-11-13,7.49,7.49,7.05,7.05,2545,4.83438124051526,4.83438124051526,4.55038554681342,4.55038554681342,3943.0175345394,0.0,1.0
2008-11-14,7.5,7.5,6.96,6.96,5364,4.84083568809939,4.84083568809939,4.49229551855623,4.49229551855623,8310.54854823943,0.0,1.0
2008-11-17,7.24,7.24,6.95,6.98,1182,4.67302005091194,4.67302005091194,4.4858410709721,4.5052044137245,1831.29537360533,0.0,1.0
2008-11-18,7.22,7.22,6.95,7.0,7636,4.66011115574368,4.66011115574368,4.4858410709721,4.51811330889276,11830.6019228852,0.0,1.0
2008-11-19,6.95,7.21,6.95,7.0,1545,4.4858410709721,4.65365670815955,4.4858410709721,4.51811330889276,2393.69826752981,0.0,1.0
2008-11-20,6.9,7.0,6.9,6.9365,10364,4.45356883305144,4.51811330889276,4.45356883305144,4.47712756673352,16057.1448832874,0.0,1.0
2008-11-21,6.22,6.75,6.06,6.75,8000,4.01466639733043,4.35675211928945,3.91139523598431,4.35675211928945,12394.5541360767,0.0,1.0
2008-11-24,6.5,6.5001,5.35,5.35,16364,4.19539092968614,4.19545547416198,3.4531294575109,3.4531294575109,25353.0604853449,0.0,1.0
2008-11-25,6.99,7.36,6.7499,6.7499,7182,4.51165886130863,4.75047342192153,4.35668757481361,4.35668757481361,11127.2109756629,0.0,1.0
2008-11-26,6.26,7.1,6.26,7.03,13364,4.04048418766696,4.58265778473409,4.04048418766696,4.53747665164516,20705.1026843161,0.0,1.0
2008-11-28,6.402,6.402,6.38,6.38,6000,4.13213734336164,4.13213734336164,4.11793755867655,4.11793755867655,9295.91560205753,0.0,1.0
2008-12-01,6.4,6.5999,6.4,6.5999,636,4.13084645384481,4.25987086105162,4.13084645384481,4.25987086105162,985.367053818099,0.0,1.0
2008-12-02,6.478,6.6,6.478,6.59,8000,4.18119114500104,4.25993540552746,4.18119114500104,4.25348095794333,12394.5541360767,0.0,1.0
2008-12-03,6.35,6.5,6.25,6.25,1091,4.09857421592415,4.19539092968614,4.03402974008282,4.03402974008282,1690.30732030746,0.0,1.0
2008-12-04,6.28,6.32,6.28,6.31,3364,4.05339308283522,4.07921087317175,4.05339308283522,4.07275642558762,5211.91001422026,0.0,1.0
2008-12-05,6.149,6.65,6.08,6.65,9364,3.96883981948308,4.29220764344812,3.92430413115257,4.29220764344812,14507.8256162778,0.0,1.0
2008-12-08,6.4,6.4,6.16,6.4,3000,4.13084645384481,4.13084645384481,3.97593971182563,4.13084645384481,4647.95780102877,0.0,1.0
2008-12-09,6.4,6.4,6.15,6.15,3636,4.13084645384481,4.13084645384481,3.9694852642415,3.9694852642415,5633.32485484687,0.0,1.0
2008-12-10,6.4,6.79,6.4,6.79,1727,4.13084645384481,4.38256990962598,4.13084645384481,4.38256990962598,2675.67437412556,0.0,1.0
2008-12-11,6.15,6.4,5.41,6.4,13091,3.9694852642415,4.13084645384481,3.49185614301569,4.13084645384481,20282.1385244225,0.0,1.0
2008-12-12,5.85,5.9501,5.77,5.95,11455,3.77585183671752,3.84046085703469,3.72421625604446,3.84039631255885,17747.4522035948,0.0,1.0
2008-12-15,6.11,6.49,5.9,6.49,3364,3.94366747390497,4.188936482102,3.80812407463819,4.188936482102,5211.91001422025,0.0,1.0
2008-12-16,6.75,6.93,6.31,6.7,4727,4.35675211928945,4.47293217580383,4.07275642558762,4.32447988136879,7323.63217515432,0.0,1.0
2008-12-17,6.45,6.878,6.1,6.75,11545,4.16311869176547,4.43936904836635,3.93721302632084,4.35675211928945,17886.8909376257,0.0,1.0
2008-12-18,6.36,6.36,6.3,6.3,182,4.10502866350828,4.10502866350828,4.06630197800349,4.06630197800349,281.976106595745,0.0,1.0
2008-12-19,6.01,6.6,6.01,6.56,10182,3.87912299806364,4.25993540552746,3.87912299806364,4.23411761519093,15775.1687766916,0.0,1.0
2008-12-22,6.06,6.29,6.05,6.12,5000,3.91139523598431,4.05984753041935,3.90494078840017,3.9501219214891,7746.59633504793,0.0,1.0
2008-12-23,6.2,6.2,5.92,6.05,8000,4.00175750216216,4.00175750216216,3.82103296980645,3.90494078840017,12394.5541360767,0.0,1.0
2008-12-24,6.6,6.6,6.21,6.21,4091,4.25993540552746,4.25993540552746,4.00821194974629,4.00821194974629,6338.26512133623,0.0,1.0
2008-12-26,6.25,6.5,6.2499,6.5,12182,4.03402974008282,4.19539092968614,4.03396519560698,4.19539092968614,18873.8073107108,0.0,1.0
2008-12-29,5.95,6.25,5.75,6.08,19000,3.84039631255885,4.03402974008282,3.7113073608762,3.92430413115257,29437.0660731822,0.0,1.0
2008-12-30,6.0,6.0,5.38,6.0,15636,3.87266855047951,3.87266855047951,3.47249280026329,3.87266855047951,24225.1560589619,0.0,1.0
2008-12-31,5.75,6.0,5.51,5.6,23000,3.7113073608762,3.87266855047951,3.55640061885702,3.61449064711421,35634.3431412205,0.0,1.0
2009-01-02,6.1,6.15,5.58,5.8,14818,3.93721302632084,3.9694852642415,3.60158175194594,3.74357959879686,22957.8128985481,0.0,1.0
2009-01-05,6.07,6.18,6.05,6.06,8364,3.91784968356844,3.9888486069939,3.90494078840017,3.91139523598431,12958.5063492682,0.0,1.0
2009-01-06,6.28,6.7,6.28,6.7,545,4.05339308283522,4.32447988136879,4.05339308283522,4.32447988136879,844.379000520226,0.0,1.0
2009-01-07,6.48,6.48,6.25,6.26,1091,4.18248203451787,4.18248203451787,4.03402974008282,4.04048418766696,1690.30732030746,0.0,1.0
2009-01-08,6.4,6.43,6.25,6.32,7000,4.13084645384481,4.15020979659721,4.03402974008282,4.07921087317175,10845.2348690671,0.0,1.0
2009-01-09,6.28,6.6,6.25,6.25,12000,4.05339308283522,4.25993540552746,4.03402974008282,4.03402974008282,18591.8312041151,0.0,1.0
2009-01-12,6.33,6.4995,6.33,6.49,727,4.08566532075588,4.19506820730693,4.08566532075588,4.188936482102,1126.35510711597,0.0,1.0
2009-01-13,6.55,6.55,6.5,6.5,818,4.2276631676068,4.2276631676068,4.19539092968614,4.19539092968614,1267.34316041384,0.0,1.0
2009-01-14,6.33,6.33,6.32,6.32,364,4.08566532075588,4.08566532075588,4.07921087317175,4.07921087317175,563.952213191491,0.0,1.0
2009-01-15,6.58,6.62,6.27,6.3,4364,4.2470265103592,4.27284430069573,4.04693863525109,4.06630197800349,6761.22928122984,0.0,1.0
2009-01-16,6.85,7.1,6.4,7.1,14273,4.42129659513077,4.58265778473409,4.13084645384481,4.58265778473409,22113.4338980279,0.0,1.0
2009-01-20,6.85,7.0,6.85,7.0,455,4.42129659513077,4.51811330889276,4.42129659513077,4.51811330889276,704.940266489363,0.0,1.0
2009-01-21,6.05,6.055,6.05,6.05,1273,3.90494078840017,3.90816801219224,3.90494078840017,3.90494078840017,1972.28342690321,0.0,1.0
2009-01-22,6.029,6.029,6.029,6.029,91,3.89138644847349,3.89138644847349,3.89138644847349,3.89138644847349,140.988053297873,0.0,1.0
2009-01-23,5.85,6.1,5.85,6.1,50636,3.77585183671752,3.93721302632084,3.77585183671752,3.93721302632084,78451.3304042976,0.0,1.0
2009-01-26,5.81,6.21,5.53,6.21,11455,3.75003404638099,4.00821194974629,3.56930951402528,4.00821194974629,17747.4522035948,0.0,1.0
2009-01-27,5.75,5.86,5.495,5.86,13000,3.7113073608762,3.78230628430166,3.54671894748082,3.78230628430166,20141.1504711246,0.0,1.0
2009-01-28,5.75,5.75,5.75,5.75,0,3.7113073608762,3.7113073608762,3.7113073608762,3.7113073608762,0,0.0,1.0
2009-01-29,5.85,6.0,5.61,6.0,34182,3.77585183671752,3.87266855047951,3.62094509469834,3.87266855047951,52958.8311849218,0.0,1.0
2009-01-30,5.85,5.85,5.85,5.85,0,3.77585183671752,3.77585183671752,3.77585183671752,3.77585183671752,0,0.0,1.0
2009-02-02,5.82,5.82,5.82,5.82,364,3.75648849396513,3.75648849396513,3.75648849396513,3.75648849396513,563.952213191489,0.0,1.0
2009-02-03,5.82,5.82,5.82,5.82,455,3.75648849396513,3.75648849396513,3.75648849396513,3.75648849396513,704.940266489362,0.0,1.0
2009-02-04,5.86,5.86,5.85,5.86,1273,3.78230628430166,3.78230628430166,3.77585183671752,3.78230628430166,1972.2834269032,0.0,1.0
2009-02-05,5.8501,5.8501,5.85,5.85,1182,3.77591638119336,3.77591638119336,3.77585183671752,3.77585183671752,1831.29537360534,0.0,1.0
2009-02-06,6.1,6.1,6.09,6.09,4000,3.93721302632084,3.93721302632084,3.9307585787367,3.9307585787367,6197.27706803835,0.0,1.0
2009-02-09,5.82,6.0999,5.82,6.0999,6364,3.75648849396513,3.93714848184499,3.75648849396513,3.93714848184499,9859.86781524901,0.0,1.0
2009-02-10,6.0,6.1,6.0,6.09,7545,3.87266855047951,3.93721302632084,3.87266855047951,3.9307585787367,11689.6138695873,0.0,1.0
2009-02-11,6.0,6.0,5.95,5.95,1000,3.87266855047951,3.87266855047951,3.84039631255885,3.84039631255885,1549.31926700959,0.0,1.0
2009-02-12,6.0,6.0,6.0,6.0,0,3.87266855047951,3.87266855047951,3.87266855047951,3.87266855047951,0,0.0,1.0
2009-02-13,5.95,6.0,5.95,5.95,3000,3.84039631255885,3.87266855047951,3.84039631255885,3.84039631255885,4647.95780102876,0.0,1.0
2009-02-17,6.245,6.27,5.8,5.9,5364,4.03080251629076,4.04693863525109,3.74357959879686,3.80812407463819,8310.54854823943,0.0,1.0
2009-02-18,6.72,6.76,6.035,6.035,1818,4.33738877653705,4.36320656687358,3.89525911702397,3.89525911702397,2816.66242742343,0.0,1.0
2009-02-19,6.25,6.75,6.25,6.75,818,4.03402974008282,4.35675211928945,4.03402974008282,4.35675211928945,1267.34316041384,0.0,1.0
2009-02-20,6.1,6.12,5.85,6.11,8455,3.93721302632084,3.9501219214891,3.77585183671752,3.94366747390497,13099.4944025661,0.0,1.0
2009-02-23,6.0,6.06,5.9,6.0,8182,3.87266855047951,3.91139523598431,3.80812407463819,3.87266855047951,12676.5302426725,0.0,1.0
2009-02-24,5.81,5.86,5.81,5.86,1364,3.75003404638099,3.78230628430166,3.75003404638099,3.78230628430166,2113.27148020108,0.0,1.0
2009-02-25,5.45,5.85,5.45,5.85,12000,3.51767393335222,3.77585183671752,3.51767393335222,3.77585183671752,18591.8312041151,0.0,1.0
2009-02-26,5.6,5.85,5.562,5.562,1000,3.61449064711421,3.77585183671752,3.58996374629451,3.58996374629451,1549.31926700959,0.0,1.0
2009-02-27,5.4,5.8001,5.4,5.8,13364,3.48540169543156,3.7436441432727,3.48540169543156,3.74357959879686,20705.1026843161,0.0,1.0
2009-03-02,5.41,5.5,5.41,5.45,6636,3.49185614301569,3.54994617127288,3.49185614301569,3.51767393335222,10281.2826558756,0.0,1.0
2009-03-03,5.7,6.26,5.4,5.4,3818,3.67903512295553,4.04048418766696,3.48540169543156,3.48540169543156,5915.30096144262,0.0,1.0
2009-03-04,5.7,5.7,5.7,5.7,0,3.67903512295553,3.67903512295553,3.67903512295553,3.67903512295553,0,0.0,1.0
2009-03-05,5.7,5.79,5.7,5.79,3000,3.67903512295553,3.73712515121273,3.67903512295553,3.73712515121273,4647.95780102877,0.0,1.0
2009-03-06,5.4,5.99,5.4,5.65,6364,3.48540169543156,3.86621410289538,3.48540169543156,3.64676288503487,9859.86781524902,0.0,1.0
2009-03-09,5.42,5.74,5.4,5.4,9455,3.49831059059982,3.70485291329206,3.48540169543156,3.48540169543156,14648.8136695757,0.0,1.0
2009-03-10,5.5,5.5,5.36,5.36,2273,3.54994617127288,3.54994617127288,3.45958390509503,3.45958390509503,3521.6026939128,0.0,1.0
2009-03-11,6.24,6.24,5.36,5.36,455,4.02757529249869,4.02757529249869,3.45958390509503,3.45958390509503,704.940266489363,0.0,1.0
2009-03-12,5.74,5.76,5.74,5.76,2636,3.70485291329206,3.71776180846033,3.70485291329206,3.71776180846033,4084.00558783728,0.0,1.0
2009-03-13,6.3499,6.5,6.25,6.4381,2091,4.09850967144831,4.19539092968614,4.03402974008282,4.15543789914036,3239.62658731705,0.0,1.0
2009-03-16,6.23,6.5,5.75,6.3,4727,4.02112084491456,4.19539092968614,3.7113073608762,4.06630197800349,7323.63217515432,0.0,1.0
2009-03-17,5.74,6.03,5.74,6.03,3455,3.70485291329206,3.89203189323191,3.70485291329206,3.89203189323191,5352.89806751814,0.0,1.0
2009-03-18,6.25,6.3,5.95,5.95,5455,4.03402974008282,4.06630197800349,3.84039631255885,3.84039631255885,8451.53660153731,0.0,1.0
2009-03-19,6.215,6.25,6.0599,6.06,1273,4.01143917353836,4.03402974008282,3.91133069150846,3.91139523598431,1972.28342690321,0.0,1.0
2009-03-20,6.25,6.25,6.25,6.25,182,4.03402974008282,4.03402974008282,4.03402974008282,4.03402974008282,281.976106595745,0.0,1.0
2009-03-23,5.96,5.96,5.96,5.96,91,3.84685076014298,3.84685076014298,3.84685076014298,3.84685076014298,140.988053297873,0.0,1.0
2009-03-24,6.2301,6.25,6.2262,6.25,1636,4.0211853893904,4.03402974008282,4.01866815483259,4.03402974008282,2534.68632082769,0.0,1.0
2009-03-25,6.18,6.53,6.02,6.02,455,3.9888486069939,4.21475427243853,3.88557744564778,3.88557744564778,704.940266489362,0.0,1.0
2009-03-26,6.0301,6.06,6.0301,6.06,273,3.89209643770775,3.91139523598431,3.89209643770775,3.91139523598431,422.964159893618,0.0,1.0
2009-03-27,6.03,6.03,6.03,6.03,0,3.89203189323191,3.89203189323191,3.89203189323191,3.89203189323191,0,0.0,1.0
2009-03-30,6.0301,6.0301,6.0301,6.0301,1,3.89209643770775,3.89209643770775,3.89209643770775,3.89209643770775,1.54931926700959,0.0,1.0
2009-03-31,6.25,6.25,6.2,6.2,273,4.03402974008282,4.03402974008282,4.00175750216216,4.00175750216216,422.964159893618,0.0,1.0
2009-04-01,6.25,6.25,6.25,6.25,364,4.03402974008282,4.03402974008282,4.03402974008282,4.03402974008282,563.952213191491,0.0,1.0
2009-04-02,6.5531,6.6,6.35,6.35,4000,4.22966404635788,4.25993540552746,4.09857421592415,4.09857421592415,6197.27706803835,0.0,1.0
2009-04-03,6.75,6.75,6.5,6.5,6000,4.35675211928945,4.35675211928945,4.19539092968614,4.19539092968614,9295.91560205753,0.0,1.0
2009-04-06,6.75,6.75,6.75,6.75,0,4.35675211928945,4.35675211928945,4.35675211928945,4.35675211928945,0,0.0,1.0
2009-04-07,6.54,7.4,6.5,6.5,15182,4.22120872002267,4.77629121225806,4.19539092968614,4.19539092968614,23521.7651117396,0.0,1.0
2009-04-08,6.83,7.4,6.15,6.5,2636,4.40838769996251,4.77629121225806,3.9694852642415,4.19539092968614,4084.00558783728,0.0,1.0
2009-04-09,7.25,7.25,6.84,7.24,9818,4.67947449849608,4.67947449849608,4.41484214754664,4.67302005091194,15211.2165635001,0.0,1.0
2009-04-13,8.1,8.1,6.61,7.0,6182,5.22810254314734,5.22810254314734,4.26638985311159,4.51811330889276,9577.89170865327,0.0,1.0
2009-04-14,8.17,8.97,7.77,8.17,15636,5.27328367623627,5.78963948296687,5.01510577287097,5.27328367623627,24225.1560589619,0.0,1.0
2009-04-15,8.25,8.37,8.23,8.37,636,5.32491925690933,5.40237262791892,5.31201036174106,5.40237262791892,985.367053818098,0.0,1.0
2009-04-16,8.6,8.85,8.01,8.25,7545,5.55082492235396,5.71218611195728,5.17001251489015,5.32491925690933,11689.6138695874,0.0,1.0
2009-04-17,8.56,8.62,8.1,8.6,16091,5.52500713201743,5.56373381752223,5.22810254314734,5.55082492235396,24930.0963254513,0.0,1.0
2009-04-20,8.1,8.5,7.76,8.5,5364,5.22810254314734,5.48628044651264,5.00865132528683,5.48628044651264,8310.54854823943,0.0,1.0
2009-04-21,8.19,8.25,7.9,8.22,4455,5.28619257140453,5.32491925690933,5.09901359146469,5.30555591415693,6902.21733452772,0.0,1.0
2009-04-22,8.21,8.22,8.07,8.07,727,5.2991014665728,5.30555591415693,5.20873920039494,5.20873920039494,1126.35510711597,0.0,1.0
2009-04-23,8.19,8.23,7.75,8.23,2364,5.28619257140453,5.31201036174106,5.0021968777027,5.31201036174106,3662.59074721067,0.0,1.0
2009-04-24,8.19,8.43,7.9,7.94,5727,5.28619257140453,5.44109931342371,5.09901359146469,5.12483138180122,8872.95144216391,0.0,1.0
2009-04-27,8.2,8.2,8.2,8.2,545,5.29264701898866,5.29264701898866,5.29264701898866,5.29264701898866,844.379000520226,0.0,1.0
2009-04-28,8.2,8.2,8.2,8.2,1455,5.29264701898866,5.29264701898866,5.29264701898866,5.29264701898866,2254.25953349895,0.0,1.0
2009-04-29,8.1999,8.1999,7.75,7.75,1182,5.29258247451282,5.29258247451282,5.0021968777027,5.0021968777027,1831.29537360533,0.0,1.0
2009-04-30,7.2001,8.076,7.2,7.7501,14455,4.64726680505125,5.21261186894542,4.64720226057541,5.00226142217854,22395.4100046236,0.0,1.0
2009-05-01,8.05,8.1,7.2,7.21,13636,5.19583030522668,5.22810254314734,4.64720226057541,4.65365670815955,21126.5175249427,0.0,1.0
2009-05-04,7.32,8.11,7.2,8.1,9636,4.724655631585,5.23455699073147,4.64720226057541,5.22810254314734,14929.2404569044,0.0,1.0
2009-05-05,7.85,8.07,7.33,7.57,16364,5.06674135354403,5.20873920039494,4.73111007916914,4.88601682118832,25353.0604853449,0.0,1.0
2009-05-06,7.85,7.99,7.79,7.99,2364,5.06674135354403,5.15710361972188,5.02801466803923,5.15710361972188,3662.59074721066,0.0,1.0
2009-05-07,7.51,7.9,7.51,7.9,6727,4.84729013568352,5.09901359146469,4.84729013568352,5.09901359146469,10422.2707091735,0.0,1.0
2009-05-08,7.79,7.79,7.73,7.75,2182,5.02801466803923,5.02801466803923,4.98928798253444,5.0021968777027,3380.61464061492,0.0,1.0
2009-05-11,7.67,7.85,7.6,7.85,2364,4.95056129702964,5.06674135354403,4.90538016394071,5.06674135354403,3662.59074721067,0.0,1.0
2009-05-12,7.79,7.79,7.64,7.68,2545,5.02801466803923,5.02801466803923,4.93119795427724,4.95701574461377,3943.0175345394,0.0,1.0
2009-05-13,7.9,7.98,7.25,7.25,12273,5.09901359146469,5.15064917213775,4.67947449849608,4.67947449849608,19014.7953640087,0.0,1.0
2009-05-14,7.97,7.97,7.9,7.91,1182,5.14419472455362,5.14419472455362,5.09901359146469,5.10546803904882,1831.29537360533,0.0,1.0
2009-05-15,7.95,7.99,7.82,7.99,1636,5.13128582938535,5.15710361972188,5.04737801079163,5.15710361972188,2534.68632082769,0.0,1.0
2009-05-18,7.7,7.95,7.58,7.95,13273,4.96992463978204,5.13128582938535,4.89247126877245,5.13128582938535,20564.1146310183,0.0,1.0
2009-05-19,7.93,8.4,7.25,7.77,52000,5.11837693421709,5.42173597067131,4.67947449849608,5.01510577287097,80564.6018844985,0.0,1.0
2009-05-20,8.2,8.34,7.89,7.9,36545,5.29264701898866,5.38300928516652,5.09255914388056,5.09901359146469,56619.8726128654,0.0,1.0
2009-05-21,8.25,8.25,7.92,8.0,29545,5.32491925690933,5.32491925690933,5.11192248663295,5.16355806730601,45774.6377437983,0.0,1.0
2009-05-22,8.48,8.93,8.07,8.08,43182,5.47337155134437,5.76382169263034,5.20873920039494,5.21519364797907,66902.7045880081,0.0,1.0
2009-05-26,8.68,8.75,8.01,8.5,7364,5.60246050302703,5.64764163611595,5.17001251489015,5.48628044651264,11409.1870822586,0.0,1.0
2009-05-27,8.41,8.68,8.04,8.55,5182,5.42819041825545,5.60246050302703,5.18937585764254,5.5185526844333,8028.57244164368,0.0,1.0
2009-05-28,8.18,8.22,8.0101,8.22,364,5.2797381238204,5.30555591415693,5.17007705936599,5.30555591415693,563.95221319149,0.0,1.0
2009-05-29,7.92,8.35,7.92,7.9934,1273,5.11192248663295,5.38946373275065,5.11192248663295,5.15929813190049,1972.28342690321,0.0,1.0
2009-06-01,7.9,8.08,7.9,7.9,818,5.09901359146469,5.21519364797907,5.09901359146469,5.09901359146469,1267.34316041384,0.0,1.0
2009-06-02,7.45,7.93,7.28,7.74,23364,4.80856345017873,5.11837693421709,4.69883784124847,4.99574243011857,36198.295354412,0.0,1.0
2009-06-03,7.5,7.52,7.26,7.5,19455,4.84083568809939,4.85374458326765,4.68592894608021,4.84083568809939,30142.0063396715,0.0,1.0
2009-06-04,7.5,7.7,7.38,7.5,20364,4.84083568809939,4.96992463978204,4.7633823170898,4.84083568809939,31550.3375533832,0.0,1.0
2009-06-05,7.9,7.9,7.6,7.6,2727,5.09901359146469,5.09901359146469,4.90538016394071,4.90538016394071,4224.99364113515,0.0,1.0
2009-06-08,7.71,7.96,7.71,7.85,17273,4.97637908736617,5.13774027696948,4.97637908736617,5.06674135354403,26761.3916990566,0.0,1.0
2009-06-09,8.13,8.19,7.7,7.7,58727,5.24746588589974,5.28619257140453,4.96992463978204,4.96992463978204,90986.872593672,0.0,1.0
2009-06-10,8.25,8.26,7.98,8.13,20455,5.32491925690933,5.33137370449346,5.15064917213775,5.24746588589974,31691.3256066811,0.0,1.0
2009-06-11,8.28,8.28,8.18,8.24,9182,5.34428259966172,5.34428259966172,5.2797381238204,5.31846480932519,14225.849509682,0.0,1.0
2009-06-12,8.28,8.28,7.76,8.15,11727,5.34428259966172,5.34428259966172,5.00865132528683,5.260374781068,18168.8670442215,0.0,1.0
2009-06-15,8.06,8.2,7.09,7.91,5000,5.20228475281081,5.29264701898866,4.57620333714995,5.10546803904882,7746.59633504794,0.0,1.0
2009-06-16,7.75,8.025,7.51,8.025,4545,5.0021968777027,5.17969418626635,4.84729013568352,5.17969418626635,7041.65606855858,0.0,1.0
2009-06-17,8.28,8.28,7.8,7.96,10273,5.34428259966172,5.34428259966172,5.03446911562336,5.13774027696948,15916.1568299895,0.0,1.0
2009-06-18,7.8,8.05,7.61,8.05,3818,5.03446911562336,5.19583030522668,4.91183461152485,5.19583030522668,5915.30096144261,0.0,1.0
2009-06-19,8.27,8.27,7.73,7.94,6000,5.33782815207759,5.33782815207759,4.98928798253444,5.12483138180122,9295.91560205753,0.0,1.0
2009-06-22,7.85,8.2,7.36,8.2,13455,5.06674135354403,5.29264701898866,4.75047342192153,5.29264701898866,20846.090737614,0.0,1.0
2009-06-23,7.79,8.02,7.4574,7.93,13455,5.02801466803923,5.17646696247428,4.81333974139098,5.11837693421709,20846.090737614,0.0,1.0
2009-06-24,7.86,8.09,7.63,7.94,21545,5.07319580112816,5.22164809556321,4.92474350669311,5.12483138180122,33380.0836077216,0.0,1.0
2009-06-25,8.24,8.25,7.73,7.9,59091,5.31846480932519,5.32491925690933,4.98928798253444,5.09901359146469,91550.8248068637,0.0,1.0
2009-06-26,11.08,11.2,7.855,8.24,1228727,7.15152792321883,7.22898129422842,5.06996857733609,5.31846480932519,1903690.41499489,0.0,1.0
2009-06-29,9.23,9.97,8.94,9.77,81727,5.95745512015431,6.43508424138012,5.77027614021447,6.30599528969747,126621.215734893,0.0,1.0
2009-06-30,8.77,9.25,8.77,9.25,26364,5.66055053128422,5.97036401532258,5.66055053128422,5.97036401532258,40846.2531554408,0.0,1.0
2009-07-01,9.3,9.4,8.89,8.89,33545,6.00263625324324,6.06718072908457,5.73800390229381,5.73800390229381,51971.9148118367,0.0,1.0
2009-07-02,9.01,9.79,8.94,9.3,19364,5.8154572733034,6.31890418486573,5.77027614021447,6.00263625324324,30001.0182863737,0.0,1.0
2009-07-06,8.93,10.0,8.77,9.03,32455,5.76382169263034,6.45444758413252,5.66055053128422,5.82836616847166,50283.1568107962,0.0,1.0
2009-07-07,8.85,9.5839,8.75,8.98,17455,5.71218611195728,6.18587802015676,5.64764163611595,5.796093930551,27043.3678056524,0.0,1.0
2009-07-08,9.55,10.0,8.49,8.88,46545,6.16399744284655,6.45444758413252,5.47982599892851,5.73154945470968,72113.0652829613,0.0,1.0
2009-07-09,9.13,9.73,9.03,9.59,26545,5.89291064431299,6.28017749936094,5.82836616847166,6.18981523318308,41126.6799427695,0.0,1.0
2009-07-10,8.7,9.3151,8.5054,9.15,8182,5.61536939819529,6.01238246909528,5.48976584820807,5.90581953948125,12676.5302426725,0.0,1.0
2009-07-13,9.18,9.5,8.36,8.78,33364,5.92518288223365,6.13172520492589,5.39591818033478,5.66700497886835,51691.4880245079,0.0,1.0
2009-07-14,9.12,9.2,8.51,9.18,13091,5.88645619672886,5.93809177740192,5.49273489409677,5.92518288223365,20282.1385244225,0.0,1.0
2009-07-15,9.24,9.25,8.25,9.13,19636,5.96390956773845,5.97036401532258,5.32491925690933,5.89291064431299,30422.4331270003,0.0,1.0
2009-07-16,9.13,9.24,8.6,8.8,58000,5.89291064431299,5.96390956773845,5.55082492235396,5.67991387403662,89860.5174865561,0.0,1.0
2009-07-17,9.21,9.25,9.0,9.25,8727,5.94454622498605,5.97036401532258,5.80900282571927,5.97036401532258,13520.9092431927,0.0,1.0
2009-07-20,9.24,9.25,9.05,9.25,20636,5.96390956773845,5.97036401532258,5.84127506363993,5.97036401532258,31971.7523940098,0.0,1.0
2009-07-21,9.0,9.22,8.77,9.22,17273,5.80900282571927,5.95100067257018,5.66055053128422,5.95100067257018,26761.3916990566,0.0,1.0
2009-07-22,9.14,9.15,8.96,8.96,11273,5.89936509189712,5.90581953948125,5.78318503538274,5.78318503538274,17465.4760969991,0.0,1.0
2009-07-23,9.21,9.22,8.84,8.84,30182,5.94454622498605,5.95100067257018,5.70573166437315,5.70573166437315,46761.5541168834,0.0,1.0
2009-07-24,9.24,9.24,8.89,9.12,11545,5.96390956773845,5.96390956773845,5.73800390229381,5.88645619672886,17886.8909376257,0.0,1.0
2009-07-27,9.23,9.24,8.77,9.01,8364,5.95745512015431,5.96390956773845,5.66055053128422,5.8154572733034,12958.5063492682,0.0,1.0
2009-07-28,9.2,9.21,8.95,9.18,20273,5.93809177740192,5.94454622498605,5.7767305877986,5.92518288223365,31409.3495000854,0.0,1.0
2009-07-29,9.01,9.14,8.85,9.14,6273,5.8154572733034,5.89936509189712,5.71218611195728,5.89936509189712,9718.87976195114,0.0,1.0
2009-07-30,9.24,9.28,8.91,9.06,20182,5.96390956773845,5.98972735807498,5.75091279746207,5.84772951122406,31268.3614467875,0.0,1.0
2009-07-31,8.91,9.25,8.91,9.21,17545,5.75091279746207,5.97036401532258,5.75091279746207,5.94454622498605,27182.8065396832,0.0,1.0
2009-08-03,9.71,9.75,8.91,8.91,28091,6.26726860419268,6.2930863945292,5.75091279746207,5.75091279746207,43521.9275295663,0.0,1.0
2009-08-04,9.58,9.65,9.15,9.65,12273,6.18336078559895,6.22854191868788,5.90581953948125,6.22854191868788,19014.7953640087,0.0,1.0
2009-08-05,8.87,9.48,8.74,9.48,16091,5.72509500712554,6.11881630975763,5.64118718853182,6.11881630975763,24930.0963254513,0.0,1.0
2009-08-06,9.04,9.7,8.794,8.92,13727,5.8348206160558,6.26081415660854,5.67604120548614,5.75736724504621,21267.5055782406,0.0,1.0
2009-08-07,8.84,9.53,8.76,9.14,17727,5.70573166437315,6.15108854767829,5.65409608370009,5.89936509189712,27464.7826462789,0.0,1.0
2009-08-10,9.87,10.1,8.9,8.9,40545,6.37053976553879,6.51899205997384,5.74445834987794,5.74445834987794,62817.1496809038,0.0,1.0
2009-08-11,9.38,9.83,9.15,9.83,21545,6.0542718339163,6.34472197520226,5.90581953948125,6.34472197520226,33380.0836077216,0.0,1.0
2009-08-12,9.63,9.93,9.11,9.65,16000,6.21563302351962,6.40926645104359,5.88000174914472,6.22854191868788,24789.1082721534,0.0,1.0
2009-08-13,9.52,9.692,9.1,9.68,11545,6.14463410009416,6.25565059854124,5.87354730156059,6.24790526144028,17886.8909376257,0.0,1.0
2009-08-14,9.12,9.84,9.08,9.83,8727,5.88645619672886,6.3511764227864,5.86063840639233,6.34472197520226,13520.9092431927,0.0,1.0
2009-08-17,9.48,9.66,9.12,9.12,10000,6.11881630975763,6.23499636627201,5.88645619672886,5.88645619672886,15493.1926700959,0.0,1.0
2009-08-18,9.33,9.48,9.1,9.48,12273,6.02199959599564,6.11881630975763,5.87354730156059,6.11881630975763,19014.7953640087,0.0,1.0
2009-08-19,9.3,9.37,9.17,9.31,10000,6.00263625324324,6.04781738633217,5.91872843464952,6.00909070082737,15493.1926700959,0.0,1.0
2009-08-20,9.41,9.51,9.22,9.51,10455,6.0736351766687,6.13817965251002,5.95100067257018,6.13817965251002,16198.1329365852,0.0,1.0
2009-08-21,9.7,9.7,9.44,9.67,26455,6.26081415660854,6.26081415660854,6.0929985194211,6.24145081385614,40987.2412087387,0.0,1.0
2009-08-24,9.64,9.85,9.2,9.72,31455,6.22208747110375,6.35763087037053,5.93809177740192,6.27372305177681,48733.8375437866,0.0,1.0
2009-08-25,9.54,9.64,9.4101,9.64,13182,6.15754299526242,6.22208747110375,6.07369972114454,6.22208747110375,20423.1265777204,0.0,1.0
2009-08-26,9.5,9.68,9.28,9.57,11091,6.13172520492589,6.24790526144028,5.98972735807498,6.17690633801482,17183.4999904034,0.0,1.0
2009-08-27,9.5,9.65,9.37,9.63,8455,6.13172520492589,6.22854191868788,6.04781738633217,6.21563302351962,13099.4944025661,0.0,1.0
2009-08-28,9.16,9.4,9.08,9.33,5364,5.91227398706539,6.06718072908457,5.86063840639233,6.02199959599564,8310.54854823943,0.0,1.0
2009-08-31,9.15,9.31,8.78,9.31,63000,5.90581953948125,6.00909070082737,5.66700497886835,6.00909070082737,97607.1138216041,0.0,1.0
2009-09-01,9.19,9.47,8.73,9.09,19091,5.93163732981778,6.11236186217349,5.63473274094769,5.86709285397646,29578.0541264801,0.0,1.0
2009-09-02,9.19,9.21,9.0,9.21,1727,5.93163732981778,5.94454622498605,5.80900282571927,5.94454622498605,2675.67437412556,0.0,1.0
2009-09-03,9.04,9.121,8.77,9.0801,8455,5.8348206160558,5.88710164148727,5.66055053128422,5.86070295086817,13099.4944025661,0.0,1.0
2009-09-04,9.09,9.34,8.75,9.34,29636,5.86709285397646,6.02845404357977,5.64764163611595,6.02845404357977,45915.6257970961,0.0,1.0
2009-09-08,8.87,9.14,8.7,9.0,16727,5.72509500712554,5.89936509189712,5.61536939819529,5.80900282571927,25915.4633792694,0.0,1.0
2009-09-09,8.31,8.7,7.7,8.7,29091,5.36364594241412,5.61536939819529,4.96992463978204,5.61536939819529,45071.246796576,0.0,1.0
2009-09-10,8.91,8.944,8.17,8.31,47364,5.75091279746207,5.77285791924812,5.27328367623627,5.36364594241412,73381.9577626422,0.0,1.0
2009-09-11,8.43,8.95,8.29,8.95,9091,5.44109931342371,5.7767305877986,5.35073704724586,5.7767305877986,14084.8614563842,0.0,1.0
2009-09-14,8.9,8.91,8.5,8.5,27455,5.74445834987794,5.75091279746207,5.48628044651264,5.48628044651264,42536.5604757483,0.0,1.0
2009-09-15,8.42,8.65,8.07,8.51,42727,5.43464486583958,5.58309716027463,5.20873920039494,5.49273489409677,66197.7643215187,0.0,1.0
2009-09-16,8.75,9.0,8.5,8.59,713727,5.64764163611595,5.80900282571927,5.48628044651264,5.54437047476983,1105790.99248495,0.0,1.0
2009-09-17,8.77,8.88,8.4,8.75,312091,5.66055053128422,5.73154945470968,5.42173597067131,5.64764163611595,483528.599360289,0.0,1.0
2009-09-18,8.75,9.0,8.75,8.82,110273,5.64764163611595,5.80900282571927,5.64764163611595,5.69282276920488,170848.083530948,0.0,1.0
2009-09-21,8.85,9.0,8.75,8.75,95727,5.71218611195728,5.80900282571927,5.64764163611595,5.64764163611595,148311.685473027,0.0,1.0
2009-09-22,8.97,9.1,8.82,8.91,157818,5.78963948296687,5.87354730156059,5.69282276920488,5.75091279746207,244510.468080919,0.0,1.0
2009-09-23,8.98,9.22,8.91,9.06,82545,5.796093930551,5.95100067257018,5.75091279746207,5.84772951122406,127888.558895306,0.0,1.0
2009-09-24,8.75,9.269,8.75,8.96,124000,5.64764163611595,5.98262746573243,5.64764163611595,5.78318503538274,192115.589109189,0.0,1.0
2009-09-25,9.37,9.49,8.86,8.86,73727,6.04781738633217,6.12527075734176,5.71864055954141,5.71864055954141,114226.661598816,0.0,1.0
2009-09-28,9.56,9.83,9.35,9.5,114182,6.17045189043069,6.34472197520226,6.0349084911639,6.13172520492589,176904.372545689,0.0,1.0
2009-09-29,9.7,9.8,9.43,9.67,150000,6.26081415660854,6.32535863244987,6.08654407183696,6.24145081385614,232397.890051438,0.0,1.0
2009-09-30,9.58,10.19,9.2947,9.75,720000,6.18336078559895,6.57708208823103,5.99921539602365,6.2930863945292,1115509.8722469,0.0,1.0
2009-10-01,9.28,9.6,8.9,9.6,143000,5.98972735807498,6.19626968076722,5.74445834987794,6.19626968076722,221552.655182371,0.0,1.0
2009-10-02,9.32,9.4,9.0,9.36,82455,6.01554514841151,6.06718072908457,5.80900282571927,6.04136293874804,127749.120161276,0.0,1.0
2009-10-05,9.26,9.32,9.12,9.32,44182,5.97681846290671,6.01554514841151,5.88645619672886,6.01554514841151,68452.0238550176,0.0,1.0
2009-10-06,9.3,9.32,9.05,9.3,44545,6.00263625324324,6.01554514841151,5.84127506363993,6.00263625324324,69014.4267489421,0.0,1.0
2009-10-07,9.5,9.52,9.28,9.28,29636,6.13172520492589,6.14463410009416,5.98972735807498,5.98972735807498,45915.6257970962,0.0,1.0
2009-10-08,9.53,9.59,9.2899,9.54,109818,6.15108854767829,6.18981523318308,5.99611726118327,6.15754299526242,170143.143264459,0.0,1.0
2009-10-09,9.49,9.6,9.34,9.51,20545,6.12527075734176,6.19626968076722,6.02845404357977,6.13817965251002,31830.764340712,0.0,1.0
2009-10-12,9.44,9.47,9.25,9.43,23545,6.0929985194211,6.11236186217349,5.97036401532258,6.08654407183696,36478.7221417407,0.0,1.0
2009-10-13,9.13,9.48,9.1,9.32,46364,5.89291064431299,6.11881630975763,5.87354730156059,6.01554514841151,71832.6384956325,0.0,1.0
2009-10-14,9.28,9.43,9.08,9.42,56182,5.98972735807498,6.08654407183696,5.86063840639233,6.08008962425283,87043.8550591326,0.0,1.0
2009-10-15,9.45,9.75,9.19,9.24,173182,6.09945296700523,6.2930863945292,5.93163732981778,5.96390956773845,268314.209299254,0.0,1.0
2009-10-16,9.26,9.41,9.1,9.41,32727,5.97681846290671,6.0736351766687,5.87354730156059,6.0736351766687,50704.5716514228,0.0,1.0
2009-10-19,9.25,9.33,9.17,9.31,21000,5.97036401532258,6.02199959599564,5.91872843464952,6.00909070082737,32535.7046072014,0.0,1.0
2009-10-20,9.25,9.39,9.24,9.25,33273,5.97036401532258,6.06072628150043,5.96390956773845,5.97036401532258,51550.49997121,0.0,1.0
2009-10-21,9.2,9.489,9.1,9.22,51636,5.93809177740192,6.12462531258335,5.87354730156059,5.95100067257018,80000.6496713071,0.0,1.0
2009-10-22,9.25,9.34,9.1595,9.22,82182,5.97036401532258,6.02845404357977,5.91195126468618,5.95100067257018,127326.156001382,0.0,1.0
2009-10-23,9.44,9.75,9.3,9.62,186545,6.0929985194211,6.2930863945292,6.00263625324324,6.20917857593548,289017.762664303,0.0,1.0
2009-10-26,9.26,9.49,9.05,9.39,63091,5.97681846290671,6.12527075734176,5.84127506363993,6.06072628150043,97748.101874902,0.0,1.0
2009-10-27,9.15,9.27,9.1,9.27,65091,5.90581953948125,5.98327291049084,5.87354730156059,5.98327291049084,100846.740408921,0.0,1.0
2009-10-28,9.52,9.61,9.14,9.14,31727,6.14463410009416,6.20272412835135,5.89936509189712,5.89936509189712,49155.2523844132,0.0,1.0
2009-10-29,9.27,9.61,9.19,9.61,34091,5.98327291049084,6.20272412835135,5.93163732981778,6.20272412835135,52817.8431316239,0.0,1.0
2009-10-30,9.35,9.41,9.06,9.26,63000,6.0349084911639,6.0736351766687,5.84772951122406,5.97681846290671,97607.1138216041,0.0,1.0
2009-11-02,9.09,9.57,8.89,9.39,34818,5.86709285397646,6.17690633801482,5.73800390229381,6.06072628150043,53944.1982387398,0.0,1.0
2009-11-03,9.26,9.4,9.0,9.21,54818,5.97681846290671,6.06718072908457,5.80900282571927,5.94454622498605,84930.5835789316,0.0,1.0
2009-11-04,9.01,9.4,9.01,9.31,53455,5.8154572733034,6.06718072908457,5.8154572733034,6.00909070082737,82818.8614179975,0.0,1.0
2009-11-05,9.25,9.33,9.06,9.06,22364,5.97036401532258,6.02199959599564,5.84772951122406,5.84772951122406,34648.9760874024,0.0,1.0
2009-11-06,9.27,9.28,9.02,9.2,12727,5.98327291049084,5.98972735807498,5.82191172088753,5.93809177740192,19718.186311231,0.0,1.0
2009-11-09,9.3,9.32,9.03,9.32,27273,6.00263625324324,6.01554514841151,5.82836616847166,6.01554514841151,42254.5843691525,0.0,1.0
2009-11-10,9.08,9.32,9.08,9.32,24636,5.86063840639233,6.01554514841151,5.86063840639233,6.01554514841151,38169.0294620482,0.0,1.0
2009-11-11,9.11,9.19,9.0,9.14,20818,5.88000174914472,5.93163732981778,5.80900282571927,5.89936509189712,32253.7285006056,0.0,1.0
2009-11-12,8.99,9.28,8.95,9.28,33727,5.80254837813513,5.98972735807498,5.7767305877986,5.98972735807498,52253.8909184324,0.0,1.0
2009-11-13,9.02,9.25,8.95,9.09,37000,5.82191172088753,5.97036401532258,5.7767305877986,5.86709285397646,57324.8128793548,0.0,1.0
2009-11-16,9.3,9.3,9.08,9.08,31727,6.00263625324324,6.00263625324324,5.86063840639233,5.86063840639233,49155.2523844132,0.0,1.0
2009-11-17,9.66,9.66,9.0901,9.3,38818,6.23499636627201,6.23499636627201,5.8671573984523,6.00263625324324,60141.4753067782,0.0,1.0
2009-11-18,9.71,9.75,9.18,9.61,20727,6.26726860419268,6.2930863945292,5.92518288223365,6.20272412835135,32112.7404473077,0.0,1.0
2009-11-19,9.1,9.73,9.06,9.68,30636,5.87354730156059,6.28017749936094,5.84772951122406,6.24790526144028,47464.9450641058,0.0,1.0
2009-11-20,9.38,9.47,9.12,9.12,32545,6.0542718339163,6.11236186217349,5.88645619672886,5.88645619672886,50422.5955448271,0.0,1.0
2009-11-23,9.8,9.8,9.43,9.43,26818,6.32535863244987,6.32535863244987,6.08654407183696,6.08654407183696,41549.6441026631,0.0,1.0
2009-11-24,9.89,9.9,9.49,9.75,24455,6.38344866070706,6.38990310829119,6.12527075734176,6.2930863945292,37888.6026747195,0.0,1.0
2009-11-25,9.81,9.93,9.68,9.87,22455,6.331813080034,6.40926645104359,6.24790526144028,6.37053976553879,34789.9641407003,0.0,1.0
2009-11-27,9.18,9.7,9.18,9.7,16273,5.92518288223365,6.26081415660854,5.92518288223365,6.26081415660854,25212.072432047,0.0,1.0
2009-11-30,9.77,9.79,9.18,9.2,51636,6.30599528969747,6.31890418486573,5.92518288223365,5.93809177740192,80000.6496713071,0.0,1.0
2009-12-01,10.31,10.59,9.82,9.82,179636,6.65453545924063,6.83525999159634,6.33826752761813,6.33826752761813,278313.515848534,0.0,1.0
2009-12-02,10.3,10.96,10.15,10.28,118727,6.64808101165649,7.07407455220924,6.55126429789451,6.63517211648823,183946.028614247,0.0,1.0
2009-12-03,10.47,10.6,10.3,10.34,59818,6.75780662058675,6.84171443918047,6.64808101165649,6.67389880199302,92677.1799139795,0.0,1.0
2009-12-04,10.67,10.72,10.4,10.58,102364,6.8868955722694,6.91916781019006,6.71262548749782,6.8288055440122,158594.517448169,0.0,1.0
2009-12-07,10.77,10.77,10.46,10.7,21182,6.95144004811072,6.95144004811072,6.75135217300261,6.90625891502179,32817.6807137971,0.0,1.0
2009-12-08,10.5,10.89,10.46,10.72,33000,6.77716996333914,7.02889341912031,6.75135217300261,6.91916781019006,51127.5358113164,0.0,1.0
2009-12-09,10.86,10.95,10.4,10.7,57727,7.00953007636791,7.06762010462511,6.71262548749782,6.90625891502179,89437.5533266625,0.0,1.0
2009-12-10,10.51,11.0,10.5,10.9,60636,6.78362441092328,7.09989234254577,6.77716996333914,7.03534786670444,93944.5230743933,0.0,1.0
2009-12-11,10.65,10.84,10.43,10.55,121636,6.87398667710113,6.99662118119965,6.73198883025022,6.80944220125981,188452.998361978,0.0,1.0
2009-12-14,10.72,10.79,10.38,10.65,25636,6.91916781019006,6.96434894327899,6.69971659232955,6.87398667710113,39718.3487290578,0.0,1.0
2009-12-15,10.45,10.77,10.4,10.77,70636,6.74489772541848,6.95144004811072,6.71262548749782,6.95144004811072,109437.715744489,0.0,1.0
2009-12-16,10.53,10.75,10.44,10.5,105545,6.79653330609154,6.93853115294246,6.73844327783435,6.77716996333914,163522.902036527,0.0,1.0
2009-12-17,10.4,10.79,10.4,10.55,102545,6.71262548749782,6.96434894327899,6.71262548749782,6.80944220125981,158874.944235498,0.0,1.0
2009-12-18,10.45,10.55,10.38,10.55,142091,6.74489772541848,6.80944220125981,6.69971659232955,6.80944220125981,220144.323968659,0.0,1.0
2009-12-21,10.41,10.4625,10.38,10.44,34727,6.71907993508195,6.75296578489865,6.69971659232955,6.73844327783435,53803.210185442,0.0,1.0
2009-12-22,10.29,10.4,9.95,10.4,33818,6.64162656407236,6.71262548749782,6.42217534621185,6.71262548749782,52394.8789717303,0.0,1.0
2009-12-23,10.25,10.41,10.24,10.27,22091,6.61580877373583,6.71907993508195,6.6093543261517,6.62871766890409,34226.0119275088,0.0,1.0
2009-12-24,10.3,10.36,10.23,10.23,12455,6.64808101165649,6.68680769716129,6.60289987856757,6.60289987856757,19296.7714706044,0.0,1.0
2009-12-28,10.33,10.44,10.25,10.26,17182,6.66744435440889,6.73844327783435,6.61580877373583,6.62226322131996,26620.4036457587,0.0,1.0
2009-12-29,10.32,10.4,10.04,10.04,37636,6.66098990682476,6.71262548749782,6.48026537446905,6.48026537446905,58310.1799331728,0.0,1.0
2009-12-30,10.4,10.45,9.9,10.3,54818,6.71262548749782,6.74489772541848,6.38990310829119,6.64808101165649,84930.5835789316,0.0,1.0
2009-12-31,10.47,10.71,10.0,10.15,41000,6.75780662058675,6.91271336260593,6.45444758413252,6.55126429789451,63522.0899473931,0.0,1.0
2010-01-04,10.38,10.46,10.265,10.45,65545,6.69971659232955,6.75135217300261,6.62549044511203,6.74489772541848,101550.131356144,0.0,1.0
2010-01-05,10.26,10.4,10.25,10.25,56364,6.62226322131996,6.71262548749782,6.61580877373583,6.61580877373583,87325.8311657285,0.0,1.0
2010-01-06,10.05,10.53,9.95,10.29,35364,6.48671982205318,6.79653330609154,6.42217534621185,6.64162656407236,54790.1265585271,0.0,1.0
2010-01-07,10.2,10.29,10.06,10.08,14273,6.58353653581517,6.64162656407236,6.49317426963731,6.50608316480558,22113.4338980278,0.0,1.0
2010-01-08,10.3,10.38,10.18,10.35,21364,6.64808101165649,6.69971659232955,6.5706276406469,6.68035324957716,33099.6568203929,0.0,1.0
2010-01-11,10.02,10.39,9.99,10.34,14818,6.46735647930078,6.70617103991369,6.44799313654839,6.67389880199302,22957.8128985481,0.0,1.0
2010-01-12,9.91,10.05,9.9,9.97,25455,6.39635755587532,6.48671982205318,6.38990310829119,6.43508424138012,39437.9219417291,0.0,1.0
2010-01-13,10.11,10.25,10.02,10.02,15455,6.52544650755797,6.61580877373583,6.46735647930078,6.46735647930078,23944.7292716332,0.0,1.0
2010-01-14,10.32,10.44,10.13,10.13,68455,6.66098990682476,6.73844327783435,6.53835540272624,6.53835540272624,106058.650423141,0.0,1.0
2010-01-15,10.2,10.45,10.06,10.37,76000,6.58353653581517,6.74489772541848,6.49317426963731,6.69326214474542,117748.264292729,0.0,1.0
2010-01-19,10.4,10.42,10.0,10.18,58182,6.71262548749782,6.72553438266608,6.45444758413252,6.5706276406469,90142.4935931518,0.0,1.0
2010-01-20,10.3,10.41,10.23,10.34,22636,6.64808101165649,6.71907993508195,6.60289987856757,6.67389880199302,35070.3909280291,0.0,1.0
2010-01-21,10.4,10.5,10.2,10.2,40455,6.71262548749782,6.77716996333914,6.58353653581517,6.58353653581517,62677.7109468729,0.0,1.0
2010-01-22,10.41,10.64,10.27,10.39,51182,6.71907993508195,6.867532229517,6.62871766890409,6.70617103991369,79297.2587240847,0.0,1.0
2010-01-25,10.3,10.485,10.18,10.48,14182,6.64808101165649,6.76748829196294,6.5706276406469,6.76426106817088,21972.44584473,0.0,1.0
2010-01-26,10.2,10.41,10.18,10.26,17182,6.58353653581517,6.71907993508195,6.5706276406469,6.62226322131996,26620.4036457587,0.0,1.0
2010-01-27,10.5,10.59,10.18,10.2,24091,6.77716996333914,6.83525999159634,6.5706276406469,6.58353653581517,37324.650461528,0.0,1.0
2010-01-28,11.0,11.2,10.61,10.75,72818,7.09989234254577,7.22898129422842,6.8481688867646,6.93853115294246,112818.330385104,0.0,1.0
2010-01-29,11.25,11.25,11.0,11.03,57000,7.26125353214908,7.26125353214908,7.09989234254577,7.11925568529817,88311.1982195466,0.0,1.0
2010-02-01,11.07,11.25,10.92,10.96,85818,7.1450734756347,7.26125353214908,7.04825676187271,7.07407455220924,132959.480856229,0.0,1.0
2010-02-02,10.97,11.05,10.92,11.04,41364,7.08052899979337,7.13216458046643,7.04825676187271,7.1257101328823,64086.0421605846,0.0,1.0
2010-02-03,10.52,10.98,10.48,10.93,31000,6.79007885850741,7.0869834473775,6.76426106817088,7.05471120945684,48028.8972772972,0.0,1.0
2010-02-04,10.68,11.05,10.29,10.48,72091,6.89335001985353,7.13216458046643,6.64162656407236,6.76426106817088,111691.975277988,0.0,1.0
2010-02-05,10.81,10.81,10.41,10.72,62636,6.97725783844725,6.97725783844725,6.71907993508195,6.91916781019006,97043.1616084126,0.0,1.0
2010-02-08,10.48,10.69,10.411,10.69,12182,6.76426106817088,6.89980446743766,6.71972537984036,6.89980446743766,18873.8073107108,0.0,1.0
2010-02-09,10.55,10.81,10.25,10.54,39818,6.80944220125981,6.97725783844725,6.61580877373583,6.80298775367567,61690.7945737878,0.0,1.0
2010-02-10,10.46,10.6,10.42,10.5,15273,6.75135217300261,6.84171443918047,6.72553438266608,6.77716996333914,23662.7531650375,0.0,1.0
2010-02-11,10.91,10.92,10.43,10.43,32000,7.04180231428858,7.04825676187271,6.73198883025022,6.73198883025022,49578.2165443068,0.0,1.0
2010-02-12,11.05,11.09,10.61,10.8,26727,7.13216458046643,7.15798237080296,6.8481688867646,6.97080339086312,41408.6560493653,0.0,1.0
2010-02-16,11.05,11.05,10.635,11.05,26182,7.13216458046643,7.13216458046643,6.86430500572493,7.13216458046643,40564.2770488451,0.0,1.0
2010-02-17,11.05,11.07,10.95,11.05,27636,7.13216458046643,7.1450734756347,7.06762010462511,7.13216458046643,42816.987263077,0.0,1.0
2010-02-18,11.11,11.11,10.975,11.05,8273,7.17089126597123,7.17089126597123,7.08375622358544,7.13216458046643,12817.5182959703,0.0,1.0
2010-02-19,11.13,11.16,10.92,11.12,25091,7.18380016113949,7.20316350389189,7.04825676187271,7.17734571355536,38873.9697285376,0.0,1.0
2010-02-22,11.25,11.25,11.11,11.15,19273,7.26125353214908,7.26125353214908,7.17089126597123,7.19670905630776,29860.0302330758,0.0,1.0
2010-02-23,11.63,11.71,11.16,11.22,31364,7.50652254034612,7.55815812101918,7.20316350389189,7.24189018939668,48592.8494904887,0.0,1.0
2010-02-24,11.91,11.91,11.291,11.6,22273,7.68724707270183,7.68724707270183,7.28771676724403,7.48715919759372,34507.9880341046,0.0,1.0
2010-02-25,11.9,11.96,11.46,11.76,51364,7.6807926251177,7.71951931062249,7.39679693141587,7.59043035893984,79579.2348306804,0.0,1.0
2010-02-26,11.71,11.77,11.36,11.62,24273,7.55815812101918,7.59688480652397,7.33225245557454,7.50006809276198,37606.6265681237,0.0,1.0
2010-03-01,11.89,11.93,11.65,11.72,23818,7.67433817753356,7.70015596787009,7.51943143551438,7.56461256860331,36901.6863016344,0.0,1.0
2010-03-02,12.26,12.4395,11.78,11.86,41182,7.91315273814647,8.02901007228165,7.60333925410811,7.65497483478117,63804.0660539888,0.0,1.0
2010-03-03,12.27,12.44,11.91,12.18,24636,7.9196071857306,8.02933279466085,7.68724707270183,7.86151715747341,38169.0294620482,0.0,1.0
2010-03-04,12.46,12.46,12.22,12.24,6727,8.04224168982912,8.04224168982912,7.88733494780994,7.9002438429782,10422.2707091735,0.0,1.0
2010-03-05,12.51,12.65,12.13,12.46,65545,8.07451392774978,8.16487619392763,7.82924491955274,8.04224168982912,101550.131356143,0.0,1.0
2010-03-08,12.41,12.54,12.18,12.4,37636,8.00996945190845,8.09387727050218,7.86151715747341,8.00351500432432,58310.1799331729,0.0,1.0
2010-03-09,12.4,12.57,12.07,12.5,77182,8.00351500432432,8.11324061325458,7.79051823404795,8.06805948016565,119579.559666334,0.0,1.0
2010-03-10,12.08,12.39,12.05,12.39,16727,7.79697268163208,7.99706055674019,7.77760933887968,7.99706055674019,25915.4633792694,0.0,1.0
2010-03-11,12.16,12.25,11.82,12.1,29273,7.84860826230514,7.90669829056233,7.62915704444464,7.80988157680035,45353.2229031717,0.0,1.0
2010-03-12,12.2,12.26,11.91,12.17,24818,7.87442605264167,7.91315273814647,7.68724707270183,7.85506270988927,38451.005568644,0.0,1.0
2010-03-15,12.17,12.37,11.824,12.16,113091,7.85506270988927,7.98415166157192,7.63173882347829,7.84860826230514,175214.065225381,0.0,1.0
2010-03-16,12.56,12.58,12.04,12.24,37636,8.10678616567044,8.11969506083871,7.77115489129555,7.9002438429782,58310.1799331729,0.0,1.0
2010-03-17,12.36,12.57,12.07,12.54,37000,7.97769721398779,8.11324061325458,7.79051823404795,8.09387727050218,57324.8128793548,0.0,1.0
2010-03-18,12.29,12.4,12.11,12.34,35364,7.93251608089886,8.00351500432432,7.81633602438448,7.96478831881953,54790.1265585271,0.0,1.0
2010-03-19,12.25,12.42,12.086,12.37,65636,7.90669829056233,8.01642389949259,7.80084535018256,7.98415166157192,101691.119409441,0.0,1.0
2010-03-22,12.29,12.34,12.05,12.19,27818,7.93251608089886,7.96478831881953,7.77760933887968,7.86797160505754,43098.9633696727,0.0,1.0
2010-03-23,12.75,12.97,12.04,12.24,28091,8.22942066976896,8.37141851661988,7.77115489129555,7.9002438429782,43521.9275295663,0.0,1.0
2010-03-24,12.95,12.98,12.76,12.76,39636,8.35850962145161,8.37787296420401,8.23587511735309,8.23587511735309,61408.818467192,0.0,1.0
2010-03-25,12.66,12.95,12.6,12.73,17727,8.17133064151177,8.35850962145161,8.13260395600697,8.2165117746007,27464.782646279,0.0,1.0
2010-03-26,11.99,12.719,11.85,12.57,99091,7.73888265337489,8.20941188225815,7.64852038719703,8.11324061325458,153523.595487247,0.0,1.0
2010-03-29,12.11,12.13,11.65,12.0,29818,7.81633602438448,7.82924491955274,7.51943143551438,7.74533710095902,46197.6019036919,0.0,1.0
2010-03-30,12.08,12.5,11.92,11.96,12182,7.79697268163208,8.06805948016565,7.69370152028596,7.71951931062249,18873.8073107108,0.0,1.0
2010-03-31,11.85,12.27,11.68,11.98,52091,7.64852038719703,7.9196071857306,7.53879477826678,7.73242820579076,80705.5899377965,0.0,1.0
2010-04-01,11.85,11.9964,11.73,11.86,11364,7.64852038719703,7.74301349982873,7.57106701618744,7.65497483478117,17606.464150297,0.0,1.0
2010-04-05,12.02,12.38,11.78,11.8,23636,7.75824599612729,7.99060610915606,7.60333925410811,7.61624814927637,36619.7101950386,0.0,1.0
2010-04-06,12.15,12.17,11.95,11.95,16000,7.84215381472101,7.85506270988927,7.71306486303836,7.71306486303836,24789.1082721534,0.0,1.0
2010-04-07,12.29,12.29,11.87,12.06,21455,7.93251608089886,7.93251608089886,7.6614292823653,7.78406378646382,33240.6448736907,0.0,1.0
2010-04-08,12.19,12.48,12.03,12.29,19636,7.86797160505754,8.05515058499738,7.76470044371142,7.93251608089886,30422.4331270003,0.0,1.0
2010-04-09,11.92,12.36,11.85,12.2,20455,7.69370152028596,7.97769721398779,7.64852038719703,7.87442605264167,31691.3256066811,0.0,1.0
2010-04-12,11.58,11.87,11.56,11.77,19727,7.47425030242545,7.6614292823653,7.46134140725719,7.59688480652397,30563.4211802982,0.0,1.0
2010-04-13,11.99,12.14,11.06,11.54,58364,7.73888265337489,7.83569936713688,7.13861902805056,7.44843251208892,90424.4696997476,0.0,1.0
2010-04-14,12.51,12.51,11.82,11.87,32727,8.07451392774978,8.07451392774978,7.62915704444464,7.6614292823653,50704.5716514228,0.0,1.0
2010-04-15,12.32,12.45,11.91,12.45,20455,7.95187942365126,8.03578724224498,7.68724707270183,8.03578724224498,31691.3256066811,0.0,1.0
2010-04-16,12.24,12.41,12.17,12.33,20727,7.9002438429782,8.00996945190845,7.85506270988927,7.95833387123539,32112.7404473077,0.0,1.0
2010-04-19,12.31,12.499,12.17,12.17,38000,7.94542497606713,8.06741403540723,7.85506270988927,7.85506270988927,58874.1321463643,0.0,1.0
2010-04-20,12.93,12.95,12.34,12.34,44091,8.34560072628335,8.35850962145161,7.96478831881953,7.96478831881953,68311.0358017197,0.0,1.0
2010-04-21,12.58,12.9,12.461,12.9,24273,8.11969506083871,8.32623738353095,8.04288713458753,8.32623738353095,37606.6265681237,0.0,1.0
2010-04-22,12.87,12.88,12.43,12.49,30091,8.30687404077855,8.31332848836268,8.02287834707672,8.06160503258151,46620.5660635855,0.0,1.0
2010-04-23,12.79,12.85,12.42,12.7,31636,8.25523846010549,8.29396514561028,8.01642389949259,8.1971484318483,49014.2643311153,0.0,1.0
2010-04-26,12.6,12.85,12.43,12.74,41364,8.13260395600697,8.29396514561028,8.02287834707672,8.22296622218483,64086.0421605846,0.0,1.0
2010-04-27,12.54,12.69,12.315,12.63,37818,8.09387727050218,8.19069398426416,7.9486521998592,8.15196729875937,58592.1560397686,0.0,1.0
2010-04-28,12.6,12.68,12.55,12.55,7455,8.13260395600697,8.18423953668003,8.10033171808631,8.10033171808631,11550.1751355565,0.0,1.0
2010-04-29,12.65,12.7,12.6,12.64,42091,8.16487619392763,8.1971484318483,8.13260395600697,8.1584217463435,65212.3972677006,0.0,1.0
2010-04-30,12.6,12.86,12.6,12.7,71727,8.13260395600697,8.30041959319442,8.13260395600697,8.1971484318483,111128.023064797,0.0,1.0
2010-05-03,12.97,12.98,12.71,12.97,36000,8.37141851661988,8.37787296420401,8.20360287943243,8.37141851661988,55775.4936123452,0.0,1.0
2010-05-04,12.84,12.99,12.55,12.9,97727,8.28751069802615,8.38432741178814,8.10033171808631,8.32623738353095,151410.324007046,0.0,1.0
2010-05-05,12.7,12.87,12.6,12.75,38364,8.1971484318483,8.30687404077855,8.13260395600697,8.22942066976896,59438.0843595558,0.0,1.0
2010-05-06,12.78,12.85,12.54,12.69,22814,8.24878401252136,8.29396514561028,8.09387727050218,8.19069398426416,35346.1697575567,0.0,1.0
2010-05-07,12.78,12.79,12.64,12.79,14997,8.24878401252136,8.25523846010549,8.1584217463435,8.25523846010549,23235.1410473428,0.0,1.0
2010-05-10,13.15,13.15,12.829,12.97,61545,8.48759857313426,8.48759857313426,8.28041080568361,8.37141851661988,95352.8542881051,0.0,1.0
2010-05-11,13.43,13.45,13.04,13.18,34636,8.66832310548997,8.68123200065824,8.4165996497088,8.50696191588666,53662.2221321441,0.0,1.0
2010-05-12,13.62,13.66,13.15,13.41,37273,8.79095760958849,8.81677539992502,8.48759857313426,8.65541421032171,57747.7770392484,0.0,1.0
2010-05-13,14.25,14.49,13.4,13.56,132182,9.19758780738884,9.35249454940802,8.64895976273757,8.75223092408369,204792.119351861,0.0,1.0
2010-05-14,13.81,14.12,13.41,14.12,30727,8.91359211368701,9.11367998879511,8.65541421032171,9.11367998879511,47605.9331174036,0.0,1.0
2010-05-17,13.99,14.12,13.52,13.91,55455,9.02977217020139,9.11367998879511,8.72641313374716,8.97813658952833,85917.4999520167,0.0,1.0
2010-05-18,13.71,14.37,13.15,14.16,124364,8.84904763784568,9.27504117839843,8.48759857313426,9.13949777913164,192679.54132238,0.0,1.0
2010-05-19,13.68,13.8,13.51,13.7,52091,8.82968429509328,8.90713766610287,8.71995868616303,8.84259319026155,80705.5899377965,0.0,1.0
2010-05-20,12.69,13.5,12.62,13.5,52273,8.19069398426416,8.7135042385789,8.14551285117524,8.7135042385789,80987.5660443923,0.0,1.0
2010-05-21,12.6,13.1,12.35,12.57,67364,8.13260395600697,8.4553263352136,7.97124276640366,8.11324061325458,104368.343102834,0.0,1.0
2010-05-24,12.72,12.85,12.56,12.6,64273,8.21005732701656,8.29396514561028,8.10678616567044,8.13260395600697,99579.3972485073,0.0,1.0
2010-05-25,12.61,12.74,12.27,12.52,21091,8.1390584035911,8.22296622218483,7.9196071857306,8.08096837533391,32676.6926604992,0.0,1.0
2010-05-26,12.8,12.98,12.68,12.72,33364,8.26169290768962,8.37787296420401,8.18423953668003,8.21005732701656,51691.4880245079,0.0,1.0
2010-05-27,13.17,13.18,12.72,13.0,30636,8.50050746830252,8.50696191588666,8.21005732701656,8.39078185937227,47464.9450641058,0.0,1.0
2010-05-28,13.03,13.1,12.8,13.1,22818,8.41014520212467,8.4553263352136,8.26169290768962,8.4553263352136,35352.3670346248,0.0,1.0
2010-06-01,12.64,13.11,12.52,13.11,45545,8.1584217463435,8.46178078279773,8.08096837533391,8.46178078279773,70563.7460159517,0.0,1.0
2010-06-02,12.96,13.0,12.5,12.64,28091,8.36496406903574,8.39078185937227,8.06805948016565,8.1584217463435,43521.9275295664,0.0,1.0
2010-06-03,12.82,13.295,12.8,12.84,16545,8.27460180285789,8.58118806310418,8.26169290768962,8.28751069802615,25633.4872726736,0.0,1.0
2010-06-04,11.77,12.83,11.54,12.61,58364,7.59688480652397,8.28105625044202,7.44843251208892,8.1390584035911,90424.4696997477,0.0,1.0
2010-06-07,11.65,11.9,11.5115,11.85,47818,7.51943143551438,7.6807926251177,7.43003733647415,7.64852038719703,74085.3487098645,0.0,1.0
2010-06-08,11.89,11.96,11.65,11.65,48818,7.67433817753356,7.71951931062249,7.51943143551438,7.51943143551438,75634.6679768741,0.0,1.0
2010-06-09,11.75,12.34,11.68,12.02,20273,7.58397591135571,7.96478831881953,7.53879477826678,7.75824599612729,31409.3495000854,0.0,1.0
2010-06-10,12.15,12.2,11.89,11.93,34455,7.84215381472101,7.87442605264167,7.67433817753356,7.70015596787009,53381.7953448154,0.0,1.0
2010-06-11,12.21,12.34,11.74,11.99,34545,7.8808805002258,7.96478831881953,7.57752146377158,7.73888265337489,53521.2340788463,0.0,1.0
2010-06-14,12.29,12.7,12.09,12.09,56364,7.93251608089886,8.1971484318483,7.80342712921621,7.80342712921621,87325.8311657285,0.0,1.0
2010-06-15,12.42,12.465,12.25,12.4,56000,8.01642389949259,8.04546891362118,7.90669829056233,8.00351500432432,86761.8789525369,0.0,1.0
2010-06-16,12.24,12.4,12.09,12.24,40636,7.9002438429782,8.00351500432432,7.80342712921621,7.9002438429782,62958.1377342016,0.0,1.0
2010-06-17,12.31,12.59,12.12,12.12,23273,7.94542497606713,8.12614950842284,7.82279047196861,7.82279047196861,36057.3073011141,0.0,1.0
2010-06-18,12.32,12.41,12.11,12.41,104091,7.95187942365126,8.00996945190845,7.81633602438448,8.00996945190845,161270.191822295,0.0,1.0
2010-06-21,12.2,12.46,12.18,12.45,32545,7.87442605264167,8.04224168982912,7.86151715747341,8.03578724224498,50422.5955448271,0.0,1.0
2010-06-22,11.9,12.35,11.9,12.3,30273,7.6807926251177,7.97124276640366,7.6807926251177,7.938970528483,46902.5421701812,0.0,1.0
2010-06-23,11.97,12.2,11.51,11.88,19545,7.72597375820662,7.87442605264167,7.42906916933653,7.66788372994943,30281.4450737024,0.0,1.0
2010-06-24,11.72,11.94,11.7,11.9,31545,7.56461256860331,7.70661041545423,7.55170367343504,7.6807926251177,48873.2762778175,0.0,1.0
2010-06-25,12.83,12.97,11.55,11.8,659182,8.28105625044202,8.37141851661988,7.45488695967306,7.61624814927637,1021283.37306591,0.0,1.0
2010-06-28,12.04,12.51,12.0,12.51,110182,7.77115489129555,8.07451392774978,7.74533710095902,8.07451392774978,170707.09547765,0.0,1.0
2010-06-29,11.87,12.0,11.545,11.9,103545,7.6614292823653,7.74533710095902,7.45165973588099,7.6807926251177,160424.263502508,0.0,1.0
2010-06-30,11.78,12.05,11.64,11.85,73273,7.60333925410811,7.77760933887968,7.51297698793025,7.64852038719703,113523.270651593,0.0,1.0
2010-07-01,11.76,12.01,11.75,11.76,37455,7.59043035893984,7.75179154854315,7.58397591135571,7.59043035893984,58029.7531458441,0.0,1.0
2010-07-02,11.75,11.86,11.61,11.86,27000,7.58397591135571,7.65497483478117,7.49361364517785,7.65497483478117,41831.6202092589,0.0,1.0
2010-07-06,11.74,11.97,11.66,11.91,128091,7.57752146377158,7.72597375820662,7.52588588309851,7.68724707270183,198453.854230525,0.0,1.0
2010-07-07,11.74,11.87,11.51,11.81,60091,7.57752146377158,7.6614292823653,7.42906916933653,7.6227025968605,93100.1440738731,0.0,1.0
2010-07-08,11.6,11.87,11.6,11.87,51818,7.48715919759372,7.6614292823653,7.48715919759372,7.6614292823653,80282.6257779029,0.0,1.0
2010-07-09,11.54,11.6481,11.52,11.52,47727,7.44843251208892,7.5182050904734,7.43552361692066,7.43552361692066,73944.3606565667,0.0,1.0
2010-07-12,11.44,11.65,11.4104,11.54,29818,7.3838880362476,7.51943143551438,7.36478287139857,7.44843251208892,46197.6019036919,0.0,1.0
2010-07-13,11.89,11.89,11.5,11.58,62091,7.67433817753356,7.67433817753356,7.4226147217524,7.47425030242545,96198.7826078924,0.0,1.0
2010-07-14,11.69,11.89,11.6,11.82,21364,7.54524922585091,7.67433817753356,7.48715919759372,7.62915704444464,33099.6568203929,0.0,1.0
2010-07-15,11.43,11.54,11.33,11.33,13364,7.37743358866347,7.44843251208892,7.31288911282214,7.31288911282214,20705.1026843161,0.0,1.0
2010-07-16,11.0,11.54,11.0,11.43,95455,7.09989234254577,7.44843251208892,7.09989234254577,7.37743358866347,147890.2706324,0.0,1.0
2010-07-19,10.92,11.0,10.7,10.74,108455,7.04825676187271,7.09989234254577,6.90625891502179,6.93207670535832,168031.421103525,0.0,1.0
2010-07-20,10.87,11.09,10.76,10.8,37182,7.01598452395205,7.15798237080296,6.94498560052659,6.97080339086312,57606.7889859505,0.0,1.0
2010-07-21,10.5,11.19,10.45,10.95,55727,6.77716996333914,7.22252684664429,6.74489772541848,7.06762010462511,86338.9147926434,0.0,1.0
2010-07-22,10.63,10.78,10.25,10.63,57818,6.86107778193287,6.95789449569485,6.61580877373583,6.86107778193287,89578.5413799603,0.0,1.0
2010-07-23,10.65,10.82,10.51,10.57,104727,6.87398667710113,6.98371228603138,6.78362441092328,6.82235109642807,162255.558876113,0.0,1.0
2010-07-26,10.84,10.93,10.71,10.72,57182,6.99662118119965,7.05471120945684,6.91271336260593,6.91916781019006,88593.1743261423,0.0,1.0
2010-07-27,10.91,11.35,10.9,11.15,234636,7.04180231428858,7.32579800799041,7.03534786670444,7.19670905630776,363526.075534062,0.0,1.0
2010-07-28,10.77,11.05,10.5,10.9,106727,6.95144004811072,7.13216458046643,6.77716996333914,7.03534786670444,165354.197410132,0.0,1.0
2010-07-29,10.97,11.23,10.77,10.91,98364,7.08052899979337,7.24834463698082,6.95144004811072,7.04180231428858,152397.240380131,0.0,1.0
2010-07-30,11.56,11.67,10.8,10.92,154818,7.46134140725719,7.53234033068265,6.97080339086312,7.04825676187271,239862.51027989,0.0,1.0
2010-08-02,11.31,11.6899,11.13,11.65,67091,7.29998021765388,7.54518468137507,7.18380016113949,7.51943143551438,103945.37894294,0.0,1.0
2010-08-03,11.26,11.49,11.25,11.25,30636,7.26770797973321,7.41616027416826,7.26125353214908,7.26125353214908,47464.9450641058,0.0,1.0
2010-08-04,11.37,11.41,11.16,11.27,57364,7.33870690315867,7.3645246934952,7.20316350389189,7.27416242731735,88875.1504327381,0.0,1.0
2010-08-05,11.3,11.37,11.16,11.26,83091,7.29352577006974,7.33870690315867,7.20316350389189,7.26770797973321,128734.487215094,0.0,1.0
2010-08-06,11.38,11.4,11.16,11.2,44818,7.34516135074281,7.35807024591107,7.20316350389189,7.22898129422842,69437.3909088357,0.0,1.0
2010-08-09,11.55,11.58,11.35,11.45,39636,7.45488695967306,7.47425030242545,7.32579800799041,7.39034248383173,61408.818467192,0.0,1.0
2010-08-10,11.25,11.5,11.23,11.42,32636,7.26125353214908,7.4226147217524,7.24834463698082,7.37097914107934,50563.5835981249,0.0,1.0
2010-08-11,11.05,11.25,11.0,11.21,70818,7.13216458046643,7.26125353214908,7.09989234254577,7.23543574181255,109719.691851085,0.0,1.0
2010-08-12,11.02,11.05,10.78,10.89,37818,7.11280123771403,7.13216458046643,6.95789449569485,7.02889341912031,58592.1560397686,0.0,1.0
2010-08-13,10.92,11.08,10.91,10.97,43818,7.04825676187271,7.15152792321883,7.04180231428858,7.08052899979337,67888.0716418261,0.0,1.0
2010-08-16,11.02,11.35,10.9,10.92,53818,7.11280123771403,7.32579800799041,7.03534786670444,7.04825676187271,83381.2643119221,0.0,1.0
2010-08-17,11.35,11.45,11.12,11.15,78364,7.32579800799041,7.39034248383173,7.17734571355536,7.19670905630776,121410.855039939,0.0,1.0
2010-08-18,11.39,11.49,11.19,11.35,24000,7.35161579832694,7.41616027416826,7.22252684664429,7.32579800799041,37183.6624082301,0.0,1.0
2010-08-19,11.2,11.44,11.16,11.31,50364,7.22898129422842,7.3838880362476,7.20316350389189,7.29998021765388,78029.9155636709,0.0,1.0
2010-08-20,11.26,11.3,10.9701,11.14,57818,7.26770797973321,7.29352577006974,7.08059354426921,7.19025460872362,89578.5413799604,0.0,1.0
2010-08-23,11.0,11.69,10.96,11.66,60091,7.09989234254577,7.54524922585091,7.07407455220924,7.52588588309851,93100.1440738732,0.0,1.0
2010-08-24,10.99,11.1732,10.95,10.96,31182,7.09343789496164,7.21168337470294,7.06762010462511,7.07407455220924,48310.873383893,0.0,1.0
2010-08-25,11.13,11.17,10.95,10.99,24978,7.18380016113949,7.20961795147602,7.06762010462511,7.09343789496164,38698.8966513655,0.0,1.0
2010-08-26,10.97,11.2,10.95,11.13,9567,7.08052899979337,7.22898129422842,7.06762010462511,7.18380016113949,14822.3374274807,0.0,1.0
2010-08-27,11.39,11.43,11.03,11.09,41727,7.35161579832694,7.37743358866347,7.11925568529817,7.15798237080296,64648.4450545091,0.0,1.0
2010-08-30,10.97,11.32,10.96,11.32,30273,7.08052899979337,7.30643466523801,7.07407455220924,7.30643466523801,46902.5421701813,0.0,1.0
2010-08-31,10.89,11.14,10.86,11.0,28182,7.02889341912031,7.19025460872362,7.00953007636791,7.09989234254577,43662.9155828642,0.0,1.0
2010-09-01,11.36,11.38,10.911,11.06,45455,7.33225245557454,7.34516135074281,7.04244775904699,7.13861902805056,70424.3072819208,0.0,1.0
2010-09-02,11.68,11.7,11.26,11.29,52091,7.53879477826678,7.55170367343504,7.26770797973321,7.28707132248561,80705.5899377965,0.0,1.0
2010-09-03,11.88,11.9,11.6,11.72,30273,7.66788372994943,7.6807926251177,7.48715919759372,7.56461256860331,46902.5421701813,0.0,1.0
2010-09-07,11.6,11.86,11.44,11.79,40364,7.48715919759372,7.65497483478117,7.3838880362476,7.60979370169224,62536.722893575,0.0,1.0
2010-09-08,11.74,11.77,11.48,11.66,21636,7.57752146377158,7.59688480652397,7.40970582658413,7.52588588309851,33521.0716610194,0.0,1.0
2010-09-09,11.91,11.99,11.64,11.89,22727,7.68724707270183,7.73888265337489,7.51297698793025,7.67433817753356,35211.3789813269,0.0,1.0
2010-09-10,11.93,11.99,11.67,11.99,18455,7.70015596787009,7.73888265337489,7.53234033068265,7.73888265337489,28592.687072662,0.0,1.0
2010-09-13,12.19,12.23,11.81,12.0,56182,7.86797160505754,7.89378939539407,7.6227025968605,7.74533710095902,87043.8550591327,0.0,1.0
2010-09-14,12.21,12.25,12.02,12.19,44364,7.8808805002258,7.90669829056233,7.75824599612729,7.86797160505754,68733.9999616134,0.0,1.0
2010-09-15,12.06,12.24,11.89,12.2,45273,7.78406378646382,7.9002438429782,7.67433817753356,7.87442605264167,70142.3311753251,0.0,1.0
2010-09-16,11.85,12.01,11.79,12.0,43727,7.64852038719703,7.75179154854315,7.60979370169224,7.74533710095902,67747.0835885283,0.0,1.0
2010-09-17,11.99,12.05,11.8,11.98,75000,7.73888265337489,7.77760933887968,7.61624814927637,7.73242820579076,116198.945025719,0.0,1.0
2010-09-20,12.18,12.21,11.87,11.97,53091,7.86151715747341,7.8808805002258,7.6614292823653,7.72597375820662,82254.909204806,0.0,1.0
2010-09-21,12.15,12.25,11.95,12.2,25091,7.84215381472101,7.90669829056233,7.71306486303836,7.87442605264167,38873.9697285376,0.0,1.0
2010-09-22,11.86,12.15,11.721,12.14,25727,7.65497483478117,7.84215381472101,7.56525801336172,7.83569936713688,39859.3367823557,0.0,1.0
2010-09-23,11.63,12.05,11.6,11.79,26727,7.50652254034612,7.77760933887968,7.48715919759372,7.60979370169224,41408.6560493653,0.0,1.0
2010-09-24,12.13,12.15,11.7,11.77,49182,7.82924491955274,7.84215381472101,7.55170367343504,7.59688480652397,76198.6201900656,0.0,1.0
2010-09-27,11.84,12.08,11.73,12.08,67091,7.6420659396129,7.79697268163208,7.57106701618744,7.79697268163208,103945.37894294,0.0,1.0
2010-09-28,11.8,11.9,11.65,11.9,28273,7.61624814927637,7.6807926251177,7.51943143551438,7.6807926251177,43803.9036361621,0.0,1.0
2010-09-29,11.67,11.71,11.43,11.66,46727,7.53234033068265,7.55815812101918,7.37743358866347,7.52588588309851,72395.041389557,0.0,1.0
2010-09-30,11.48,11.8,11.37,11.57,41545,7.40970582658413,7.61624814927637,7.33870690315867,7.46779585484132,64366.4689479133,0.0,1.0
2010-10-01,11.34,11.67,11.26,11.56,16636,7.31934356040627,7.53234033068265,7.26770797973321,7.46134140725719,25774.4753259715,0.0,1.0
2010-10-04,11.05,11.51,11.0,11.51,48182,7.13216458046643,7.42906916933653,7.09989234254577,7.42906916933653,74649.300923056,0.0,1.0
2010-10-05,11.5,11.61,10.95,11.17,61727,7.4226147217524,7.49361364517785,7.06762010462511,7.20961795147602,95634.8303947008,0.0,1.0
2010-10-06,11.46,11.61,11.36,11.37,24818,7.39679693141587,7.49361364517785,7.33225245557454,7.33870690315867,38451.0055686439,0.0,1.0
2010-10-07,11.47,11.57,11.28,11.57,29182,7.403251379,7.46779585484132,7.28061687490148,7.46779585484132,45212.2348498738,0.0,1.0
2010-10-08,11.64,11.72,11.3,11.53,25364,7.51297698793025,7.56461256860331,7.29352577006974,7.44197806450479,39296.9338884312,0.0,1.0
2010-10-11,11.44,11.57,11.393,11.57,7273,7.3838880362476,7.46779585484132,7.35355213260218,7.46779585484132,11268.1990289607,0.0,1.0
2010-10-12,11.49,11.5,11.21,11.38,17818,7.41616027416826,7.4226147217524,7.23543574181255,7.34516135074281,27605.7706995769,0.0,1.0
2010-10-13,11.81,11.84,11.31,11.58,57273,7.6227025968605,7.6420659396129,7.29998021765388,7.47425030242545,88734.1623794402,0.0,1.0
2010-10-14,11.74,11.92,11.69,11.76,22182,7.57752146377158,7.69370152028596,7.54524922585091,7.59043035893984,34366.9999808067,0.0,1.0
2010-10-15,11.71,11.94,11.55,11.94,48182,7.55815812101918,7.70661041545423,7.45488695967306,7.70661041545423,74649.300923056,0.0,1.0
2010-10-18,11.89,11.9,11.65,11.77,20818,7.67433817753356,7.6807926251177,7.51943143551438,7.59688480652397,32253.7285006056,0.0,1.0
2010-10-19,11.73,11.9,11.65,11.76,30273,7.57106701618744,7.6807926251177,7.51943143551438,7.59043035893984,46902.5421701813,0.0,1.0
2010-10-20,12.0,12.0,11.82,11.83,34636,7.74533710095902,7.74533710095902,7.62915704444464,7.63561149202877,53662.2221321441,0.0,1.0
2010-10-21,11.99,12.11,11.66,12.07,38364,7.73888265337489,7.81633602438448,7.52588588309851,7.79051823404795,59438.0843595558,0.0,1.0
2010-10-22,12.21,12.22,11.91,12.0,17000,7.8808805002258,7.88733494780994,7.68724707270183,7.74533710095902,26338.427539163,0.0,1.0
2010-10-25,12.38,12.44,12.15,12.26,34273,7.99060610915606,8.02933279466085,7.84215381472101,7.91315273814647,53099.8192382196,0.0,1.0
2010-10-26,12.45,12.52,12.3,12.31,19727,8.03578724224498,8.08096837533391,7.938970528483,7.94542497606713,30563.4211802982,0.0,1.0
2010-10-27,12.47,12.53,12.3,12.36,27455,8.04869613741325,8.08742282291804,7.938970528483,7.97769721398779,42536.5604757482,0.0,1.0
2010-10-28,12.29,12.61,12.28,12.61,17182,7.93251608089886,8.1390584035911,7.92606163331473,8.1390584035911,26620.4036457588,0.0,1.0
2010-10-29,12.36,12.43,12.25,12.25,11091,7.97769721398779,8.02287834707672,7.90669829056233,7.90669829056233,17183.4999904033,0.0,1.0
2010-11-01,12.22,12.46,11.95,12.44,23182,7.88733494780994,8.04224168982912,7.71306486303836,8.02933279466085,35916.3192478163,0.0,1.0
2010-11-02,12.67,12.755,12.35,12.35,59091,8.1777850890959,8.23264789356103,7.97124276640366,7.97124276640366,91550.8248068636,0.0,1.0
2010-11-03,12.71,12.93,12.42,12.93,9182,8.20360287943243,8.34560072628335,8.01642389949259,8.34560072628335,14225.849509682,0.0,1.0
2010-11-04,12.9,13.1,12.58,12.9,44818,8.32623738353095,8.4553263352136,8.11969506083871,8.32623738353095,69437.3909088357,0.0,1.0
2010-11-05,12.86,13.0,12.61,12.96,20636,8.30041959319442,8.39078185937227,8.1390584035911,8.36496406903574,31971.7523940099,0.0,1.0
2010-11-08,12.85,12.99,12.571,12.76,11364,8.29396514561028,8.38432741178814,8.11388605801299,8.23587511735309,17606.464150297,0.0,1.0
2010-11-09,12.71,12.97,12.62,12.85,26182,8.20360287943243,8.37141851661988,8.14551285117524,8.29396514561028,40564.277048845,0.0,1.0
2010-11-10,12.96,13.04,12.65,12.8,19636,8.36496406903574,8.4165996497088,8.16487619392763,8.26169290768962,30422.4331270003,0.0,1.0
2010-11-11,12.72,12.89,12.685,12.89,7455,8.21005732701656,8.31978293594682,8.1874667604721,8.31978293594682,11550.1751355565,0.0,1.0
2010-11-12,12.37,12.86,12.36,12.6,72727,7.98415166157192,8.30041959319442,7.97769721398779,8.13260395600697,112677.342331806,0.0,1.0
2010-11-15,12.5,12.55,12.45,12.4519,5818,8.06805948016565,8.10033171808631,8.03578724224498,8.03701358728597,9013.93949546178,0.0,1.0
2010-11-16,12.34,12.5,12.27,12.44,25182,7.96478831881953,8.06805948016565,7.9196071857306,8.02933279466085,39014.9577818354,0.0,1.0
2010-11-17,12.44,12.73,12.36,12.47,44545,8.02933279466085,8.2165117746007,7.97769721398779,8.04869613741325,69014.4267489421,0.0,1.0
2010-11-18,12.85,13.04,12.477,12.58,66182,8.29396514561028,8.4165996497088,8.05321425072214,8.11969506083871,102537.047729229,0.0,1.0
2010-11-19,12.99,13.43,12.8,12.88,73455,8.38432741178814,8.66832310548997,8.26169290768962,8.31332848836268,113805.246758189,0.0,1.0
2010-11-22,12.91,12.97,12.7,12.97,7727,8.33269183111508,8.37141851661988,8.1971484318483,8.37141851661988,11971.5899761831,0.0,1.0
2010-11-23,12.65,12.81,12.51,12.75,26182,8.16487619392763,8.26814735527375,8.07451392774978,8.22942066976896,40564.2770488451,0.0,1.0
2010-11-24,12.96,13.01,12.64,12.8,23000,8.36496406903574,8.3972363069564,8.1584217463435,8.26169290768962,35634.3431412205,0.0,1.0
2010-11-26,12.74,12.94,12.74,12.89,1818,8.22296622218483,8.35205517386748,8.22296622218483,8.31978293594682,2816.66242742343,0.0,1.0
2010-11-29,12.94,12.97,12.68,12.68,7818,8.35205517386748,8.37141851661988,8.18423953668003,8.18423953668003,12112.578029481,0.0,1.0
2010-11-30,12.67,12.87,12.59,12.87,18364,8.1777850890959,8.30687404077855,8.12614950842284,8.30687404077855,28451.6990193641,0.0,1.0
2010-12-01,13.3,13.42,12.88,12.92,46636,8.58441528689625,8.66186865790584,8.31332848836268,8.33914627869921,72254.0533362591,0.0,1.0
2010-12-02,13.44,13.5,13.13,13.35,34182,8.6747775530741,8.7135042385789,8.474689677966,8.61668752481691,52958.8311849218,0.0,1.0
2010-12-03,13.5,13.5,13.34,13.42,16364,8.7135042385789,8.7135042385789,8.61023307723278,8.66186865790584,25353.0604853449,0.0,1.0
2010-12-06,13.48,13.69,13.29,13.43,28727,8.70059534341063,8.83613874267742,8.57796083931212,8.66832310548997,44507.2945833845,0.0,1.0
2010-12-07,13.5,13.79,13.35,13.66,40000,8.7135042385789,8.90068321851874,8.61668752481691,8.81677539992502,61972.7706803835,0.0,1.0
2010-12-08,13.53,13.7,13.16,13.57,19273,8.73286758133129,8.84259319026155,8.49405302071839,8.75868537166783,29860.0302330758,0.0,1.0
2010-12-09,13.58,13.7,13.215,13.7,30455,8.76513981925196,8.84259319026155,8.52955248243112,8.84259319026155,47184.518276777,0.0,1.0
2010-12-10,13.6,13.64,13.25,13.64,38364,8.77804871442022,8.80386650475675,8.55214304897559,8.80386650475675,59438.0843595559,0.0,1.0
2010-12-13,13.6,13.7,13.56,13.57,21364,8.77804871442022,8.84259319026155,8.75223092408369,8.75868537166783,33099.6568203929,0.0,1.0
2010-12-14,13.84,13.905,13.38,13.68,62818,8.9329554564394,8.97490936573626,8.63605086756931,8.82968429509328,97325.1377150084,0.0,1.0
2010-12-15,13.99,14.05,13.87,13.87,35455,9.02977217020139,9.06849885570619,8.9523187991918,8.9523187991918,54931.114611825,0.0,1.0
2010-12-16,14.36,14.445,13.81,13.86,47636,9.2685867308143,9.32344953527942,8.91359211368701,8.94586435160767,73803.3726032687,0.0,1.0
2010-12-17,14.35,14.5,14.1997,14.41,83182,9.26213228323016,9.35894899699215,9.16512193604065,9.30085896873496,128875.475268392,0.0,1.0
2010-12-20,14.35,14.48,14.2,14.41,61545,9.26213228323016,9.34604010182388,9.16531556946817,9.30085896873496,95352.8542881051,0.0,1.0
2010-12-21,14.84,14.89,14.4,14.45,92091,9.57840021485266,9.61067245277332,9.29440452115083,9.32667675907149,142678.36061818,0.0,1.0
2010-12-22,14.63,14.82,14.59,14.82,23364,9.44285681558587,9.56549131968439,9.41703902524934,9.56549131968439,36198.295354412,0.0,1.0
2010-12-23,14.33,14.64,14.08,14.64,28455,9.2492233880619,9.44931126317001,9.08786219845858,9.44931126317001,44085.8797427578,0.0,1.0
2010-12-27,14.32,14.35,14.095,14.15,13545,9.24276894047776,9.26213228323016,9.09754386983478,9.13304333154751,20985.5294716449,0.0,1.0
2010-12-28,14.18,14.37,13.96,14.37,18364,9.15240667429991,9.27504117839843,9.01040882744899,9.27504117839843,28451.6990193641,0.0,1.0
2010-12-29,14.22,14.43,14.17,14.24,15818,9.17822446463644,9.31376786390322,9.14595222671578,9.1911333598047,24507.1321655577,0.0,1.0
2010-12-30,14.42,14.5,14.11,14.24,18000,9.30731341631909,9.35894899699215,9.10722554121098,9.1911333598047,27887.7468061726,0.0,1.0
2010-12-31,14.43,14.5,14.37,14.4099,11636,9.31376786390322,9.35894899699215,9.27504117839843,9.30079442425912,18027.8789909236,0.0,1.0
2011-01-03,14.81,14.85,14.43,14.82,71273,9.55903687210026,9.58485466243679,9.31376786390322,9.56549131968439,110424.632117574,0.0,1.0
2011-01-04,14.56,14.85,14.325,14.8,24091,9.39767568249695,9.58485466243679,9.24599616426983,9.55258242451613,37324.650461528,0.0,1.0
2011-01-05,14.65,14.68,14.47,14.52,51636,9.45576571075414,9.47512905350654,9.33958565423975,9.37185789216042,80000.6496713071,0.0,1.0
2011-01-06,14.06,14.78,13.9,14.61,34364,9.07495330329032,9.53967352934786,8.9716821419442,9.42994792041761,53240.8072915175,0.0,1.0
2011-01-07,13.59,14.12,13.35,14.11,19636,8.77159426683609,9.11367998879511,8.61668752481691,9.10722554121098,30422.4331270003,0.0,1.0
2011-01-10,13.85,13.9,13.55,13.56,11091,8.93940990402354,8.9716821419442,8.74577647649956,8.75223092408369,17183.4999904033,0.0,1.0
2011-01-11,14.28,14.53,13.58,13.86,81364,9.21695115014123,9.37831233974455,8.76513981925196,8.94586435160767,126058.812840968,0.0,1.0
2011-01-12,14.49,14.74,14.32,14.42,26273,9.35249454940802,9.51385573901133,9.24276894047776,9.30731341631909,40705.2651021429,0.0,1.0
2011-01-13,14.53,14.6,14.11,14.33,37182,9.37831233974455,9.42349347283347,9.10722554121098,9.2492233880619,57606.7889859505,0.0,1.0
2011-01-14,15.08,15.09,14.56,14.56,24818,9.73330695687184,9.73976140445597,9.39767568249695,9.39767568249695,38451.005568644,0.0,1.0
2011-01-18,14.87,15.14,14.42,14.9,51091,9.59776355760505,9.77203364237663,9.30731341631909,9.61712690035745,79156.2706707869,0.0,1.0
2011-01-19,13.7,14.79,13.67,14.79,35000,8.84259319026155,9.54612797693199,8.82322984750915,9.54612797693199,54226.1743453356,0.0,1.0
2011-01-20,13.9,14.4,13.75,13.75,27182,8.9716821419442,9.29440452115083,8.87486542818221,8.87486542818221,42113.5963158546,0.0,1.0
2011-01-21,13.39,14.05,13.35,14.05,28091,8.64250531515344,9.06849885570619,8.61668752481691,9.06849885570619,43521.9275295664,0.0,1.0
2011-01-24,13.61,14.2288,13.25,13.72,36727,8.78450316200436,9.18390437851048,8.55214304897559,8.85550208542981,56901.8487194611,0.0,1.0
2011-01-25,13.65,13.76,13.49,13.6,16818,8.81032095234089,8.88131987576634,8.70704979099477,8.77804871442022,26056.4514325672,0.0,1.0
2011-01-26,14.22,14.28,13.67,13.67,20455,9.17822446463644,9.21695115014123,8.82322984750915,8.82322984750915,31691.3256066811,0.0,1.0
2011-01-27,13.9,14.3,13.86,14.24,15182,8.9716821419442,9.2298600453095,8.94586435160767,9.1911333598047,23521.7651117396,0.0,1.0
2011-01-28,13.49,13.96,13.42,13.86,90818,8.70704979099477,9.01040882744899,8.66186865790584,8.94586435160767,140706.077191277,0.0,1.0
2011-01-31,13.51,13.83,13.45,13.61,51364,8.71995868616303,8.92650100885527,8.68123200065824,8.78450316200436,79579.2348306805,0.0,1.0
2011-02-01,14.16,14.3,13.55,13.56,22727,9.13949777913164,9.2298600453095,8.74577647649956,8.75223092408369,35211.3789813269,0.0,1.0
2011-02-02,14.04,14.24,13.85,14.09,10273,9.06204440812205,9.1911333598047,8.93940990402354,9.09431664604272,15916.1568299895,0.0,1.0
2011-02-03,13.87,14.08,13.7,14.08,13455,8.9523187991918,9.08786219845858,8.84259319026155,9.08786219845858,20846.090737614,0.0,1.0
2011-02-04,13.5,13.79,13.4101,13.79,22000,8.7135042385789,8.90068321851874,8.65547875479755,8.90068321851874,34085.0238742109,0.0,1.0
2011-02-07,13.73,13.97,13.51,13.51,21727,8.86195653301395,9.01686327503313,8.71995868616303,8.71995868616303,33662.0597143173,0.0,1.0
2011-02-08,13.49,13.84,13.45,13.74,31636,8.70704979099477,8.9329554564394,8.68123200065824,8.86841098059808,49014.2643311153,0.0,1.0
2011-02-09,13.43,13.55,13.0901,13.4,40636,8.66832310548997,8.74577647649956,8.44893643210531,8.64895976273757,62958.1377342016,0.0,1.0
2011-02-10,13.51,13.72,13.31,13.31,34364,8.71995868616303,8.85550208542981,8.59086973448038,8.59086973448038,53240.8072915175,0.0,1.0
2011-02-11,13.53,13.62,13.35,13.4,26273,8.73286758133129,8.79095760958849,8.61668752481691,8.64895976273757,40705.2651021429,0.0,1.0
2011-02-14,13.93,14.14,13.47,13.47,30182,8.9910454846966,9.12658888396338,8.6941408958265,8.6941408958265,46761.5541168834,0.0,1.0
2011-02-15,14.09,14.2,13.895,13.92,36091,9.09431664604272,9.16531556946817,8.96845491815213,8.98459103711246,55916.481665643,0.0,1.0
2011-02-16,14.36,14.57,14.06,14.06,50455,9.2685867308143,9.40413013008108,9.07495330329032,9.07495330329032,78170.9036169687,0.0,1.0
2011-02-17,14.51,14.55,14.21,14.27,52000,9.36540344457628,9.39122123491281,9.17177001705231,9.2104967025571,80564.6018844986,0.0,1.0
2011-02-18,14.46,14.59,14.26,14.59,56727,9.33313120665562,9.41703902524934,9.20404225497297,9.41703902524934,87888.2340596529,0.0,1.0
2011-02-22,14.19,14.4,14.15,14.27,59818,9.15886112188404,9.29440452115083,9.13304333154751,9.2104967025571,92677.1799139796,0.0,1.0
2011-02-23,14.11,14.44,14.09,14.2,32273,9.10722554121098,9.32022231148735,9.09431664604272,9.16531556946817,50001.1807042005,0.0,1.0
2011-02-24,14.25,14.3,13.64,14.12,44455,9.19758780738884,9.2298600453095,8.80386650475675,9.11367998879511,68874.9880149112,0.0,1.0
2011-02-25,14.67,14.73,14.16,14.25,26545,9.4686746059224,9.5074012914272,9.13949777913164,9.19758780738884,41126.6799427695,0.0,1.0
2011-02-28,14.8,14.949,14.59,14.82,25636,9.55258242451613,9.6487536935197,9.41703902524934,9.56549131968439,39718.3487290578,0.0,1.0
2011-03-01,14.37,14.87,14.21,14.8,30364,9.27504117839843,9.59776355760505,9.17177001705231,9.55258242451613,47043.5302234791,0.0,1.0
2011-03-02,14.11,14.4,14.05,14.31,24727,9.10722554121098,9.29440452115083,9.06849885570619,9.23631449289363,38310.0175153461,0.0,1.0
2011-03-03,14.51,14.51,14.27,14.29,22273,9.36540344457628,9.36540344457628,9.2104967025571,9.22340559772537,34507.9880341046,0.0,1.0
2011-03-04,13.97,14.5,13.73,14.5,24091,9.01686327503313,9.35894899699215,8.86195653301395,9.35894899699215,37324.650461528,0.0,1.0
2011-03-07,13.6,14.08,13.58,14.08,21182,8.77804871442022,9.08786219845858,8.76513981925196,9.08786219845858,32817.6807137971,0.0,1.0
2011-03-08,14.11,14.2,13.3,13.3,62727,9.10722554121098,9.16531556946817,8.58441528689625,8.58441528689625,97184.1496617105,0.0,1.0
2011-03-09,13.92,14.17,13.85,14.02,26818,8.98459103711246,9.14595222671578,8.93940990402354,9.04913551295379,41549.6441026632,0.0,1.0
2011-03-10,13.11,13.85,13.09,13.58,85091,8.46178078279773,8.93940990402354,8.44887188762947,8.76513981925196,131833.125749113,0.0,1.0
2011-03-11,13.24,13.36,13.01,13.24,35273,8.54568860139145,8.62314197240104,8.3972363069564,8.54568860139145,54649.1385052292,0.0,1.0
2011-03-14,13.1,13.28,13.01,13.05,45000,8.4553263352136,8.57150639172798,8.3972363069564,8.42305409729294,69719.3670154315,0.0,1.0
2011-03-15,13.08,13.29,13.0,13.0,46455,8.44241744004533,8.57796083931212,8.39078185937227,8.39078185937227,71973.6265489304,0.0,1.0
2011-03-16,13.06,13.309,13.01,13.01,51000,8.42950854487707,8.59022428972197,8.3972363069564,8.3972363069564,79015.282617489,0.0,1.0
2011-03-17,13.16,13.45,13.1,13.34,32364,8.49405302071839,8.68123200065824,8.4553263352136,8.61023307723278,50142.1687574983,0.0,1.0
2011-03-18,13.21,13.34,13.15,13.25,83818,8.52632525863906,8.61023307723278,8.48759857313426,8.55214304897559,129860.84232221,0.0,1.0
2011-03-21,13.76,13.76,13.2,13.39,19273,8.88131987576634,8.88131987576634,8.51987081105492,8.64250531515344,29860.0302330758,0.0,1.0
2011-03-22,14.19,14.26,13.74,13.74,40727,9.15886112188404,9.20404225497297,8.86841098059808,8.86841098059808,63099.1257874995,0.0,1.0
2011-03-23,14.3,14.38,13.9,14.12,21364,9.2298600453095,9.28149562598256,8.9716821419442,9.11367998879511,33099.6568203928,0.0,1.0
2011-03-24,13.99,14.35,13.86,14.35,13636,9.02977217020139,9.26213228323016,8.94586435160767,9.26213228323016,21126.5175249427,0.0,1.0
2011-03-25,14.19,14.31,13.83,14.02,22000,9.15886112188404,9.23631449289363,8.92650100885527,9.04913551295379,34085.023874211,0.0,1.0
2011-03-28,14.03,14.2,13.97,14.2,18636,9.05558996053792,9.16531556946817,9.01686327503313,9.16531556946817,28873.1138599907,0.0,1.0
2011-03-29,13.93,14.01,13.85,14.01,20727,8.9910454846966,9.04268106536966,8.93940990402354,9.04268106536966,32112.7404473077,0.0,1.0
2011-03-30,14.06,14.11,13.82,13.95,11455,9.07495330329032,9.10722554121098,8.92004656127114,9.00395437986486,17747.4522035948,0.0,1.0
2011-03-31,14.05,14.11,13.93,13.97,17182,9.06849885570619,9.10722554121098,8.9910454846966,9.01686327503313,26620.4036457587,0.0,1.0
2011-04-01,13.68,14.16,13.41,14.11,66818,8.82968429509328,9.13949777913164,8.65541421032171,9.10722554121098,103522.414783047,0.0,1.0
2011-04-04,13.94,13.99,13.5,13.77,23364,8.99749993228073,9.02977217020139,8.7135042385789,8.88777432335048,36198.295354412,0.0,1.0
2011-04-05,14.28,14.372,13.84,13.94,23000,9.21695115014123,9.27633206791525,8.9329554564394,8.99749993228073,35634.3431412206,0.0,1.0
2011-04-06,14.4,14.5,14.36,14.5,21727,9.29440452115083,9.35894899699215,9.2685867308143,9.35894899699215,33662.0597143173,0.0,1.0
2011-04-07,13.99,14.36,13.94,14.36,27455,9.02977217020139,9.2685867308143,8.99749993228073,9.2685867308143,42536.5604757483,0.0,1.0
2011-04-08,13.58,14.34,13.58,14.1,25273,8.76513981925196,9.25567783564603,8.76513981925196,9.10077109362685,39155.9458351333,0.0,1.0
2011-04-11,13.73,13.91,13.58,13.58,28818,8.86195653301395,8.97813658952833,8.76513981925196,8.76513981925196,44648.2826366823,0.0,1.0
2011-04-12,13.65,13.92,13.62,13.79,39182,8.81032095234089,8.98459103711246,8.79095760958849,8.90068321851874,60705.4275199697,0.0,1.0
2011-04-13,13.41,13.83,13.4,13.81,22273,8.65541421032171,8.92650100885527,8.64895976273757,8.91359211368701,34507.9880341045,0.0,1.0
2011-04-14,13.66,13.66,13.38,13.38,10455,8.81677539992502,8.81677539992502,8.63605086756931,8.63605086756931,16198.1329365852,0.0,1.0
2011-04-15,13.98,14.04,13.5495,13.58,40364,9.02331772261726,9.06204440812205,8.74545375412035,8.76513981925196,62536.722893575,0.0,1.0
2011-04-18,13.57,13.86,13.42,13.75,29455,8.75868537166783,8.94586435160767,8.66186865790584,8.87486542818221,45635.1990097674,0.0,1.0
2011-04-19,13.45,13.47,13.36,13.47,30545,8.68123200065824,8.6941408958265,8.62314197240104,8.6941408958265,47323.9570108079,0.0,1.0
2011-04-20,13.63,13.63,13.41,13.58,13000,8.79741205717262,8.79741205717262,8.65541421032171,8.76513981925196,20141.1504711247,0.0,1.0
2011-04-21,13.68,13.78,13.55,13.68,20636,8.82968429509328,8.89422877093461,8.74577647649956,8.82968429509328,31971.7523940099,0.0,1.0
2011-04-25,13.65,13.66,13.53,13.61,18455,8.81032095234089,8.81677539992502,8.73286758133129,8.78450316200436,28592.6870726619,0.0,1.0
2011-04-26,13.71,13.82,13.52,13.65,50091,8.84904763784568,8.92004656127114,8.72641313374716,8.81032095234089,77606.9514037773,0.0,1.0
2011-04-27,13.86,13.86,13.53,13.68,22000,8.94586435160767,8.94586435160767,8.73286758133129,8.82968429509328,34085.0238742109,0.0,1.0
2011-04-28,14.05,14.05,13.64,13.76,72000,9.06849885570619,9.06849885570619,8.80386650475675,8.88131987576634,111550.98722469,0.0,1.0
2011-04-29,13.88,14.1,13.73,14.08,51000,8.95877324677593,9.10077109362685,8.86195653301395,9.08786219845858,79015.282617489,0.0,1.0
2011-05-02,13.51,14.08,13.46,13.91,15000,8.71995868616303,9.08786219845858,8.68768644824237,8.97813658952833,23239.7890051438,0.0,1.0
2011-05-03,13.44,13.66,13.34,13.51,37000,8.6747775530741,8.81677539992502,8.61023307723278,8.71995868616303,57324.8128793548,0.0,1.0
2011-05-04,13.33,13.59,13.31,13.46,16636,8.60377862964865,8.77159426683609,8.59086973448038,8.68768644824237,25774.4753259715,0.0,1.0
2011-05-05,13.37,13.55,13.29,13.29,30818,8.62959641998517,8.74577647649956,8.57796083931212,8.57796083931212,47746.9211707015,0.0,1.0
2011-05-06,13.41,13.65,13.41,13.53,253000,8.65541421032171,8.81032095234089,8.65541421032171,8.73286758133129,391977.774553426,0.0,1.0
2011-05-09,13.24,13.37,13.19,13.37,31000,8.54568860139145,8.62959641998517,8.51341636347079,8.62959641998517,48028.8972772972,0.0,1.0
2011-05-10,13.45,13.54,13.25,13.3,80636,8.68123200065824,8.73932202891543,8.55214304897559,8.58441528689625,124930.908414585,0.0,1.0
2011-05-11,13.06,13.38,13.06,13.31,30273,8.42950854487707,8.63605086756931,8.42950854487707,8.59086973448038,46902.5421701813,0.0,1.0
2011-05-12,13.29,13.47,13.04,13.04,29273,8.57796083931212,8.6941408958265,8.4165996497088,8.4165996497088,45353.2229031717,0.0,1.0
2011-05-13,12.91,13.33,12.9,13.33,14000,8.33269183111508,8.60377862964865,8.32623738353095,8.60377862964865,21690.4697381342,0.0,1.0
2011-05-16,12.64,13.07,12.64,12.9,24182,8.1584217463435,8.4359629924612,8.1584217463435,8.32623738353095,37465.6385148259,0.0,1.0
2011-05-17,12.45,12.745,12.425,12.63,52364,8.03578724224498,8.22619344597689,8.01965112328465,8.15196729875937,81128.5540976901,0.0,1.0
2011-05-18,12.85,12.85,12.49,12.49,44545,8.29396514561028,8.29396514561028,8.06160503258151,8.06160503258151,69014.4267489421,0.0,1.0
2011-05-19,12.65,12.98,12.54,12.93,32000,8.16487619392763,8.37787296420401,8.09387727050218,8.34560072628335,49578.2165443068,0.0,1.0
2011-05-20,12.69,12.79,12.55,12.55,45545,8.19069398426416,8.25523846010549,8.10033171808631,8.10033171808631,70563.7460159517,0.0,1.0
2011-05-23,12.38,12.63,12.38,12.48,27364,7.99060610915606,8.15196729875937,7.99060610915606,8.05515058499738,42395.5724224504,0.0,1.0
2011-05-24,12.43,12.62,12.25,12.43,51000,8.02287834707672,8.14551285117524,7.90669829056233,8.02287834707672,79015.282617489,0.0,1.0
2011-05-25,12.44,12.51,12.34,12.4,8636,8.02933279466085,8.07451392774978,7.96478831881953,8.00351500432432,13379.9211898948,0.0,1.0
2011-05-26,12.49,12.59,12.26,12.42,21727,8.06160503258151,8.12614950842284,7.91315273814647,8.01642389949259,33662.0597143173,0.0,1.0
2011-05-27,12.45,12.58,12.38,12.48,17818,8.03578724224498,8.11969506083871,7.99060610915606,8.05515058499738,27605.7706995769,0.0,1.0
2011-05-31,12.67,12.8,12.48,12.48,34182,8.1777850890959,8.26169290768962,8.05515058499738,8.05515058499738,52958.8311849217,0.0,1.0
2011-06-01,12.05,12.66,12.01,12.63,39000,7.77760933887968,8.17133064151177,7.75179154854315,8.15196729875937,60423.451413374,0.0,1.0
2011-06-02,12.2,12.29,12.06,12.06,36818,7.87442605264167,7.93251608089886,7.78406378646382,7.78406378646382,57042.836772759,0.0,1.0
2011-06-03,11.82,12.49,11.8,12.02,50000,7.62915704444464,8.06160503258151,7.61624814927637,7.75824599612729,77465.9633504794,0.0,1.0
2011-06-06,11.99,12.157,11.82,11.99,37727,7.73888265337489,7.8466719280299,7.62915704444464,7.73888265337489,58451.1679864707,0.0,1.0
2011-06-07,12.23,12.38,12.11,12.11,41364,7.89378939539407,7.99060610915606,7.81633602438448,7.81633602438448,64086.0421605846,0.0,1.0
2011-06-08,12.24,12.35,12.15,12.15,31182,7.9002438429782,7.97124276640366,7.84215381472101,7.84215381472101,48310.873383893,0.0,1.0
2011-06-09,12.11,12.32,12.02,12.27,14364,7.81633602438448,7.95187942365126,7.75824599612729,7.9196071857306,22254.4219513257,0.0,1.0
2011-06-10,11.99,12.1,11.86,12.01,30091,7.73888265337489,7.80988157680035,7.65497483478117,7.75179154854315,46620.5660635855,0.0,1.0
2011-06-13,12.1,12.19,11.99,12.07,28818,7.80988157680035,7.86797160505754,7.73888265337489,7.79051823404795,44648.2826366823,0.0,1.0
2011-06-14,12.41,12.45,12.14,12.25,26545,8.00996945190845,8.03578724224498,7.83569936713688,7.90669829056233,41126.6799427695,0.0,1.0
2011-06-15,12.05,12.36,12.02,12.25,40636,7.77760933887968,7.97769721398779,7.75824599612729,7.90669829056233,62958.1377342017,0.0,1.0
2011-06-16,12.2,12.23,12.05,12.07,33091,7.87442605264167,7.89378939539407,7.77760933887968,7.79051823404795,51268.5238646143,0.0,1.0
2011-06-17,12.33,12.46,12.16,12.29,61364,7.95833387123539,8.04224168982912,7.84860826230514,7.93251608089886,95072.4275007764,0.0,1.0
2011-06-20,12.49,12.68,12.26,12.27,17091,8.06160503258151,8.18423953668003,7.91315273814647,7.9196071857306,26479.4155924609,0.0,1.0
2011-06-21,13.0,13.0,12.42,12.6,29455,8.39078185937227,8.39078185937227,8.01642389949259,8.13260395600697,45635.1990097674,0.0,1.0
2011-06-22,12.63,12.95,12.61,12.92,27000,8.15196729875937,8.35850962145161,8.1390584035911,8.33914627869921,41831.6202092589,0.0,1.0
2011-06-23,12.71,12.74,12.36,12.5,17182,8.20360287943243,8.22296622218483,7.97769721398779,8.06805948016565,26620.4036457587,0.0,1.0
2011-06-24,12.8,12.84,12.72,12.77,84091,8.26169290768962,8.28751069802615,8.21005732701656,8.24232956493722,130283.806482103,0.0,1.0
2011-06-27,13.28,13.28,12.74,12.74,22000,8.57150639172798,8.57150639172798,8.22296622218483,8.22296622218483,34085.023874211,0.0,1.0
2011-06-28,13.1,13.42,12.88,13.29,23727,8.4553263352136,8.66186865790584,8.31332848836268,8.57796083931212,36760.6982483365,0.0,1.0
2011-06-29,13.04,13.22,12.85,13.19,19545,8.4165996497088,8.53277970622319,8.29396514561028,8.51341636347079,30281.4450737024,0.0,1.0
2011-06-30,13.3,13.3,12.96,13.11,32000,8.58441528689625,8.58441528689625,8.36496406903574,8.46178078279773,49578.2165443068,0.0,1.0
2011-07-01,14.1,14.32,13.3,13.3,51000,9.10077109362685,9.24276894047776,8.58441528689625,8.58441528689625,79015.282617489,0.0,1.0
2011-07-05,13.72,14.04,13.58,14.04,14636,8.85550208542981,9.06204440812205,8.76513981925196,9.06204440812205,22675.8367919523,0.0,1.0
2011-07-06,13.83,13.96,13.74,13.74,20000,8.92650100885527,9.01040882744899,8.86841098059808,8.86841098059808,30986.3853401918,0.0,1.0
2011-07-07,13.94,13.9951,13.83,13.95,36091,8.99749993228073,9.0330639384693,8.92650100885527,9.00395437986486,55916.481665643,0.0,1.0
2011-07-08,13.74,13.8996,13.65,13.69,14091,8.86841098059808,8.97142396404083,8.81032095234089,8.83613874267742,21831.4577914321,0.0,1.0
2011-07-11,13.59,13.7,13.21,13.58,15636,8.77159426683609,8.84259319026155,8.52632525863906,8.76513981925196,24225.1560589619,0.0,1.0
2011-07-12,13.7,13.79,13.61,13.61,16818,8.84259319026155,8.90068321851874,8.78450316200436,8.78450316200436,26056.4514325673,0.0,1.0
2011-07-13,14.0,14.0,13.79,13.79,25182,9.03622661778553,9.03622661778553,8.90068321851874,8.90068321851874,39014.9577818354,0.0,1.0
2011-07-14,13.77,13.97,13.71,13.97,14182,8.88777432335048,9.01686327503313,8.84904763784568,9.01686327503313,21972.44584473,0.0,1.0
2011-07-15,13.86,13.93,13.73,13.78,27545,8.94586435160767,8.9910454846966,8.86195653301395,8.89422877093461,42675.9992097791,0.0,1.0
2011-07-18,13.48,13.87,13.28,13.86,22273,8.70059534341063,8.9523187991918,8.57150639172798,8.94586435160767,34507.9880341046,0.0,1.0
2011-07-19,13.8,13.86,13.5,13.64,21636,8.90713766610287,8.94586435160767,8.7135042385789,8.80386650475675,33521.0716610195,0.0,1.0
2011-07-20,13.69,13.74,13.66,13.74,8182,8.83613874267742,8.86841098059808,8.81677539992502,8.86841098059808,12676.5302426724,0.0,1.0
2011-07-21,14.41,14.55,13.75,13.82,75545,9.30085896873496,9.39122123491281,8.87486542818221,8.92004656127114,117043.324026239,0.0,1.0
2011-07-22,14.22,14.51,14.15,14.4,88091,9.17822446463644,9.36540344457628,9.13304333154751,9.29440452115083,136481.083550142,0.0,1.0
2011-07-25,14.23,14.3,14.0,14.07,41455,9.18467891222057,9.2298600453095,9.03622661778553,9.08140775087445,64227.0302138825,0.0,1.0
2011-07-26,14.16,14.28,14.1,14.2,25636,9.13949777913164,9.21695115014123,9.10077109362685,9.16531556946817,39718.3487290578,0.0,1.0
2011-07-27,13.99,14.21,13.87,14.03,90000,9.02977217020139,9.17177001705231,8.9523187991918,9.05558996053792,139438.734030863,0.0,1.0
2011-07-28,13.58,14.1,13.35,14.1,103182,8.76513981925196,9.10077109362685,8.61668752481691,9.10077109362685,159861.860608583,0.0,1.0
2011-07-29,13.49,13.56,13.15,13.44,41000,8.70704979099477,8.75223092408369,8.48759857313426,8.6747775530741,63522.0899473931,0.0,1.0
2011-08-01,13.72,13.75,13.44,13.71,37636,8.85550208542981,8.87486542818221,8.6747775530741,8.84904763784568,58310.1799331729,0.0,1.0
2011-08-02,13.17,14.01,13.17,13.67,30091,8.50050746830252,9.04268106536966,8.50050746830252,8.82322984750915,46620.5660635856,0.0,1.0
2011-08-03,13.72,13.72,12.95,13.25,20091,8.85550208542981,8.85550208542981,8.35850962145161,8.55214304897559,31127.3733934897,0.0,1.0
2011-08-04,13.0,13.85,12.9,13.52,51091,8.39078185937227,8.93940990402354,8.32623738353095,8.72641313374716,79156.2706707869,0.0,1.0
2011-08-05,12.8,13.4197,11.76,13.13,193818,8.26169290768962,8.66167502447832,7.59043035893984,8.474689677966,300285.961693265,0.0,1.0
2011-08-08,11.95,13.05,11.95,12.29,77818,7.71306486303836,8.42305409729294,7.71306486303836,7.93251608089886,120564.926720152,0.0,1.0
2011-08-09,13.24,13.29,11.79,12.34,60000,8.54568860139145,8.57796083931212,7.60979370169224,7.96478831881953,92959.1560205753,0.0,1.0
2011-08-10,12.33,12.95,12.21,12.69,69364,7.95833387123539,8.35850962145161,7.8808805002258,8.19069398426416,107466.981636853,0.0,1.0
2011-08-11,12.52,12.72,12.06,12.52,112273,8.08096837533391,8.21005732701656,7.78406378646382,8.08096837533391,173946.722064968,0.0,1.0
2011-08-12,11.87,12.6,11.8,12.6,45000,7.6614292823653,8.13260395600697,7.61624814927637,8.13260395600697,69719.3670154315,0.0,1.0
2011-08-15,12.05,12.28,11.8,12.09,36000,7.77760933887968,7.92606163331473,7.61624814927637,7.80342712921621,55775.4936123452,0.0,1.0
2011-08-16,12.01,12.11,11.75,11.87,44182,7.75179154854315,7.81633602438448,7.58397591135571,7.6614292823653,68452.0238550177,0.0,1.0
2011-08-17,12.15,12.39,12.0,12.05,43091,7.84215381472101,7.99706055674019,7.74533710095902,7.77760933887968,66761.7165347102,0.0,1.0
2011-08-18,11.91,12.37,11.84,12.01,85000,7.68724707270183,7.98415166157192,7.6420659396129,7.75179154854315,131692.137695815,0.0,1.0
2011-08-19,11.8,12.17,11.75,11.79,82727,7.61624814927637,7.85506270988927,7.58397591135571,7.60979370169224,128170.535001902,0.0,1.0
2011-08-22,11.8,12.2,11.76,12.17,28636,7.61624814927637,7.87442605264167,7.59043035893984,7.85506270988927,44366.3065300866,0.0,1.0
2011-08-23,12.45,12.73,11.77,11.89,65182,8.03578724224498,8.2165117746007,7.59688480652397,7.67433817753356,100987.728462219,0.0,1.0
2011-08-24,12.71,12.9,12.38,12.46,27818,8.20360287943243,8.32623738353095,7.99060610915606,8.04224168982912,43098.9633696727,0.0,1.0
2011-08-25,12.27,12.9,12.18,12.79,30455,7.9196071857306,8.32623738353095,7.86151715747341,8.25523846010549,47184.518276777,0.0,1.0
2011-08-26,12.31,12.52,12.18,12.18,27273,7.94542497606713,8.08096837533391,7.86151715747341,7.86151715747341,42254.5843691525,0.0,1.0
2011-08-29,12.9,12.9,12.24,12.43,29455,8.32623738353095,8.32623738353095,7.9002438429782,8.02287834707672,45635.1990097674,0.0,1.0
2011-08-30,12.8,12.9,12.53,12.83,14364,8.26169290768962,8.32623738353095,8.08742282291804,8.28105625044202,22254.4219513257,0.0,1.0
2011-08-31,12.39,12.77,12.07,12.63,50545,7.99706055674019,8.24232956493722,7.79051823404795,8.15196729875937,78310.3423509996,0.0,1.0
2011-09-01,11.8,12.62,11.76,12.34,39727,7.61624814927637,8.14551285117524,7.59043035893984,7.96478831881953,61549.8065204899,0.0,1.0
2011-09-02,11.33,12.1,11.31,11.58,82455,7.31288911282214,7.80988157680035,7.29998021765388,7.47425030242545,127749.120161276,0.0,1.0
2011-09-06,11.42,11.67,11.1,11.1,54182,7.37097914107934,7.53234033068265,7.16443681838709,7.16443681838709,83945.2165251135,0.0,1.0
2011-09-07,11.87,11.9,11.41,11.63,64182,7.6614292823653,7.6807926251177,7.3645246934952,7.50652254034612,99438.4091952094,0.0,1.0
2011-09-08,11.58,11.9,11.55,11.79,31455,7.47425030242545,7.6807926251177,7.45488695967306,7.60979370169224,48733.8375437866,0.0,1.0
2011-09-09,11.58,11.8,11.48,11.48,65273,7.47425030242545,7.61624814927637,7.40970582658413,7.40970582658413,101128.716515517,0.0,1.0
2011-09-12,11.77,11.85,11.42,11.74,20727,7.59688480652397,7.64852038719703,7.37097914107934,7.57752146377158,32112.7404473078,0.0,1.0
2011-09-13,12.18,12.3,11.83,11.83,22455,7.86151715747341,7.938970528483,7.63561149202877,7.63561149202877,34789.9641407003,0.0,1.0
2011-09-14,12.37,12.46,12.07,12.27,55364,7.98415166157192,8.04224168982912,7.79051823404795,7.9196071857306,85776.5118987189,0.0,1.0
2011-09-15,12.37,12.45,12.16,12.45,42273,7.98415166157192,8.03578724224498,7.84860826230514,8.03578724224498,65494.3733742964,0.0,1.0
2011-09-16,12.83,12.8799,12.44,12.46,92727,8.28105625044202,8.31326394388684,8.02933279466085,8.04224168982912,143663.727671998,0.0,1.0
2011-09-19,12.69,12.96,12.52,12.59,41727,8.19069398426416,8.36496406903574,8.08096837533391,8.12614950842284,64648.4450545091,0.0,1.0
2011-09-20,12.43,12.82,12.41,12.69,35636,8.02287834707672,8.27460180285789,8.00996945190845,8.19069398426416,55211.5413991537,0.0,1.0
2011-09-21,11.91,12.67,11.81,12.41,70727,7.68724707270183,8.1777850890959,7.6227025968605,8.00996945190845,109578.703797787,0.0,1.0
2011-09-22,11.97,12.1,11.54,11.54,71636,7.72597375820662,7.80988157680035,7.44843251208892,7.44843251208892,110987.035011499,0.0,1.0
2011-09-23,12.08,12.43,11.97,11.97,42818,7.79697268163208,8.02287834707672,7.72597375820662,7.72597375820662,66338.7523748166,0.0,1.0
2011-09-26,11.97,12.31,11.76,12.25,49273,7.72597375820662,7.94542497606713,7.59043035893984,7.90669829056233,76339.6082433635,0.0,1.0
2011-09-27,12.0,12.24,11.8,12.24,84818,7.74533710095902,7.9002438429782,7.61624814927637,7.9002438429782,131410.161589219,0.0,1.0
2011-09-28,11.52,12.13,11.52,11.96,47000,7.43552361692066,7.82924491955274,7.43552361692066,7.71951931062249,72818.0055494507,0.0,1.0
2011-09-29,11.84,12.04,11.5,11.85,40273,7.6420659396129,7.77115489129555,7.4226147217524,7.64852038719703,62395.7348402772,0.0,1.0
2011-09-30,11.77,12.1,11.61,11.65,52545,7.59688480652397,7.80988157680035,7.49361364517785,7.51943143551438,81408.9808850189,0.0,1.0
2011-10-03,11.38,12.15,11.26,11.64,108455,7.34516135074281,7.84215381472101,7.26770797973321,7.51297698793025,168031.421103525,0.0,1.0
2011-10-04,12.49,12.5,11.27,11.27,100000,8.06160503258151,8.06805948016565,7.27416242731735,7.27416242731735,154931.926700959,0.0,1.0
2011-10-05,12.6,12.69,12.2,12.48,49818,8.13260395600697,8.19069398426416,7.87442605264167,8.05515058499738,77183.9872438837,0.0,1.0
2011-10-06,12.41,12.49,12.06,12.49,49636,8.00996945190845,8.06160503258151,7.78406378646382,8.06160503258151,76902.011137288,0.0,1.0
2011-10-07,11.93,12.42,11.84,12.42,42818,7.70015596787009,8.01642389949259,7.6420659396129,8.01642389949259,66338.7523748166,0.0,1.0
2011-10-10,12.65,12.66,12.1,12.16,45000,8.16487619392763,8.17133064151177,7.80988157680035,7.84860826230514,69719.3670154315,0.0,1.0
2011-10-11,12.92,13.0,12.44,12.54,44273,8.33914627869921,8.39078185937227,8.02933279466085,8.09387727050218,68593.0119083155,0.0,1.0
2011-10-12,13.22,13.3598,12.83,12.98,70818,8.53277970622319,8.62301288344936,8.28105625044202,8.37787296420401,109719.691851085,0.0,1.0
2011-10-13,12.77,13.1882,12.64,13.1882,23364,8.24232956493722,8.51225456290565,8.1584217463435,8.51225456290565,36198.295354412,0.0,1.0
2011-10-14,12.86,12.89,12.62,12.89,32091,8.30041959319442,8.31978293594682,8.14551285117524,8.31978293594682,49719.2045976047,0.0,1.0
2011-10-17,12.63,12.84,12.59,12.69,40545,8.15196729875937,8.28751069802615,8.12614950842284,8.19069398426416,62817.1496809038,0.0,1.0
2011-10-18,13.04,13.2,12.65,12.65,49182,8.4165996497088,8.51987081105492,8.16487619392763,8.16487619392763,76198.6201900656,0.0,1.0
2011-10-19,12.7,12.97,12.65,12.97,28364,8.1971484318483,8.37141851661988,8.16487619392763,8.37141851661988,43944.8916894599,0.0,1.0
2011-10-20,13.0,13.07,12.65,12.6899,41545,8.39078185937227,8.4359629924612,8.16487619392763,8.19062943978832,64366.4689479134,0.0,1.0
2011-10-21,13.03,13.28,12.83,13.28,45273,8.41014520212467,8.57150639172798,8.28105625044202,8.57150639172798,70142.3311753251,0.0,1.0
2011-10-24,13.48,13.5,13.01,13.19,50727,8.70059534341063,8.7135042385789,8.3972363069564,8.51341636347079,78592.3184575954,0.0,1.0
2011-10-25,13.43,13.58,13.26,13.51,84364,8.66832310548997,8.76513981925196,8.55859749655972,8.71995868616303,130706.770641997,0.0,1.0
2011-10-26,13.77,13.94,13.45,13.62,50545,8.88777432335048,8.99749993228073,8.68123200065824,8.79095760958849,78310.3423509996,0.0,1.0
2011-10-27,14.5,14.56,13.82,14.12,160636,9.35894899699215,9.39767568249695,8.92004656127114,9.11367998879511,248876.449775352,0.0,1.0
2011-10-28,14.27,14.66,14.21,14.46,44273,9.2104967025571,9.46222015833827,9.17177001705231,9.33313120665562,68593.0119083155,0.0,1.0
2011-10-31,13.87,14.15,13.84,14.13,51818,8.9523187991918,9.13304333154751,8.9329554564394,9.12013443637925,80282.6257779029,0.0,1.0
2011-11-01,13.09,13.65,13.0,13.29,75182,8.44887188762947,8.81032095234089,8.39078185937227,8.57796083931212,116480.921132315,0.0,1.0
2011-11-02,13.3,13.6,13.2,13.41,111636,8.58441528689625,8.77804871442022,8.51987081105492,8.65541421032171,172959.805691882,0.0,1.0
2011-11-03,13.19,13.47,13.1,13.47,69818,8.51341636347079,8.6941408958265,8.4553263352136,8.6941408958265,108170.372584075,0.0,1.0
2011-11-04,13.43,13.55,13.0,13.07,120364,8.66832310548997,8.74577647649956,8.39078185937227,8.4359629924612,186482.264254342,0.0,1.0
2011-11-07,13.6,13.78,13.0,13.47,34727,8.77804871442022,8.89422877093461,8.39078185937227,8.6941408958265,53803.210185442,0.0,1.0
2011-11-08,13.91,14.05,13.5,13.78,52091,8.97813658952833,9.06849885570619,8.7135042385789,8.89422877093461,80705.5899377965,0.0,1.0
2011-11-09,13.04,13.53,12.99,13.51,70545,8.4165996497088,8.73286758133129,8.38432741178814,8.71995868616303,109296.727691191,0.0,1.0
2011-11-10,13.12,13.34,13.0,13.3,32818,8.46823523038186,8.61023307723278,8.39078185937227,8.58441528689625,50845.5597047207,0.0,1.0
2011-11-11,13.45,13.53,13.19,13.33,37727,8.68123200065824,8.73286758133129,8.51341636347079,8.60377862964865,58451.1679864707,0.0,1.0
2011-11-14,13.1,13.3325,12.97,13.33,35545,8.4553263352136,8.60539224154468,8.37141851661988,8.60377862964865,55070.5533458558,0.0,1.0
2011-11-15,13.32,13.34,12.87,13.02,70182,8.59732418206451,8.61023307723278,8.30687404077855,8.40369075454054,108734.324797267,0.0,1.0
2011-11-16,13.31,13.72,13.07,13.14,56818,8.59086973448038,8.85550208542981,8.4359629924612,8.48114412555013,88029.2221129508,0.0,1.0
2011-11-17,13.44,13.66,13.29,13.29,39545,8.6747775530741,8.81677539992502,8.57796083931212,8.57796083931212,61267.8304138942,0.0,1.0
2011-11-18,13.9,13.95,13.41,13.45,39727,8.9716821419442,9.00395437986486,8.65541421032171,8.68123200065824,61549.8065204899,0.0,1.0
2011-11-21,13.6,13.65,13.15,13.63,60636,8.77804871442022,8.81032095234089,8.48759857313426,8.79741205717262,93944.5230743934,0.0,1.0
2011-11-22,14.44,14.5,13.47,13.54,102273,9.32022231148735,9.35894899699215,8.6941408958265,8.73932202891543,158453.529394872,0.0,1.0
2011-11-23,13.91,14.26,13.86,14.26,51455,8.97813658952833,9.20404225497297,8.94586435160767,9.20404225497297,79720.2228839784,0.0,1.0
2011-11-25,13.45,14.28,13.45,13.84,18091,8.68123200065824,9.21695115014123,8.68123200065824,8.9329554564394,28028.7348594704,0.0,1.0
2011-11-28,13.81,14.0,13.56,14.0,71000,8.91359211368701,9.03622661778553,8.75223092408369,9.03622661778553,110001.667957681,0.0,1.0
2011-11-29,14.36,15.1,13.87,13.88,130636,9.2685867308143,9.7462158520401,8.9523187991918,8.95877324677593,202396.871765064,0.0,1.0
2011-11-30,14.84,15.09,14.32,15.09,461636,9.57840021485266,9.73976140445597,9.24276894047776,9.73976140445597,715221.549145238,0.0,1.0
2011-12-01,14.55,15.0,14.36,15.0,58091,9.39122123491281,9.68167137619878,9.2685867308143,9.68167137619878,90001.505539854,0.0,1.0
2011-12-02,14.8,14.99,14.61,14.77,22182,9.55258242451613,9.67521692861464,9.42994792041761,9.53321908176373,34366.9999808067,0.0,1.0
2011-12-05,15.0,15.05,14.72,15.0,61182,9.68167137619878,9.71394361411944,9.50094684384307,9.68167137619878,94790.4513941806,0.0,1.0
2011-12-06,14.97,15.05,14.77,15.0,32545,9.66230803344638,9.71394361411944,9.53321908176373,9.68167137619878,50422.5955448271,0.0,1.0
2011-12-07,14.77,14.89,14.56,14.89,69818,9.53321908176373,9.61067245277332,9.39767568249695,9.61067245277332,108170.372584075,0.0,1.0
2011-12-08,14.33,14.63,14.31,14.63,53000,9.2492233880619,9.44285681558587,9.23631449289363,9.44285681558587,82113.9211515082,0.0,1.0
2011-12-09,14.46,14.6,14.13,14.25,78364,9.33313120665562,9.42349347283347,9.12013443637925,9.19758780738884,121410.855039939,0.0,1.0
2011-12-12,14.18,14.47,14.0,14.26,58364,9.15240667429991,9.33958565423975,9.03622661778553,9.20404225497297,90424.4696997476,0.0,1.0
2011-12-13,14.24,14.49,14.22,14.23,31455,9.1911333598047,9.35249454940802,9.17822446463644,9.18467891222057,48733.8375437866,0.0,1.0
2011-12-14,14.31,14.33,14.06,14.07,60636,9.23631449289363,9.2492233880619,9.07495330329032,9.08140775087445,93944.5230743934,0.0,1.0
2011-12-15,14.48,14.52,14.2,14.47,59000,9.34604010182388,9.37185789216042,9.16531556946817,9.33958565423975,91409.8367535658,0.0,1.0
2011-12-16,14.46,14.94,14.46,14.56,81636,9.33313120665562,9.64294469069398,9.33313120665562,9.39767568249695,126480.227681595,0.0,1.0
2011-12-19,14.25,14.55,14.06,14.5,35364,9.19758780738884,9.39122123491281,9.07495330329032,9.35894899699215,54790.1265585271,0.0,1.0
2011-12-20,14.37,14.64,14.25,14.49,59364,9.27504117839843,9.44931126317001,9.19758780738884,9.35249454940802,91973.7889667572,0.0,1.0
2011-12-21,14.05,14.37,13.87,14.37,161091,9.06849885570619,9.27504117839843,8.9523187991918,9.27504117839843,249581.390041842,0.0,1.0
2011-12-22,14.24,14.67,14.04,14.08,76545,9.1911333598047,9.4686746059224,9.06204440812205,9.08786219845858,118592.643293249,0.0,1.0
2011-12-23,14.27,14.86,14.08,14.36,30182,9.2104967025571,9.59130911002092,9.08786219845858,9.2685867308143,46761.5541168834,0.0,1.0
2011-12-27,14.25,14.36,14.06,14.19,31636,9.19758780738884,9.2685867308143,9.07495330329032,9.15886112188404,49014.2643311153,0.0,1.0
2011-12-28,14.22,14.36,14.15,14.27,34273,9.17822446463644,9.2685867308143,9.13304333154751,9.2104967025571,53099.8192382196,0.0,1.0
2011-12-29,14.45,14.48,14.24,14.24,42000,9.32667675907149,9.34604010182388,9.1911333598047,9.1911333598047,65071.4092144027,0.0,1.0
2011-12-30,14.54,14.6,14.23,14.42,48727,9.38476678732868,9.42349347283347,9.18467891222057,9.30731341631909,75493.6799235762,0.0,1.0
2012-01-03,15.12,15.13,14.83,14.83,81091,9.75912474720837,9.7655791947925,9.57194576726852,9.57194576726852,125635.848681074,0.0,1.0
2012-01-04,14.92,15.144,14.8,15.05,29091,9.63003579552572,9.77461542141029,9.55258242451613,9.71394361411944,45071.2467965759,0.0,1.0
2012-01-05,15.16,15.18,14.65,14.82,33364,9.7849425375449,9.79785143271316,9.45576571075414,9.56549131968439,51691.4880245079,0.0,1.0
2012-01-06,15.21,15.35,15.05,15.18,46273,9.81721477546556,9.90757704164341,9.71394361411944,9.79785143271316,71691.6504423347,0.0,1.0
2012-01-09,15.31,15.35,15.06,15.32,47455,9.88175925130689,9.90757704164341,9.72039806170357,9.88821369889102,73522.94581594,0.0,1.0
2012-01-10,15.75,15.8,15.29,15.42,48273,10.1657549450087,10.1980271829294,9.86885035613862,9.95275817473234,74790.288976354,0.0,1.0
2012-01-11,15.72,15.74,15.56,15.73,34636,10.1463916022563,10.1593004974246,10.0431204409102,10.1528460498405,53662.2221321442,0.0,1.0
2012-01-12,15.76,15.78,15.55,15.75,51818,10.1722093925928,10.1851182877611,10.0366659933261,10.1657549450087,80282.6257779032,0.0,1.0
2012-01-13,15.92,15.95,15.5,15.54,67091,10.275480553939,10.2948438966914,10.0043937554054,10.0302115457419,103945.37894294,0.0,1.0
2012-01-17,15.8,16.0,15.71,16.0,77818,10.1980271829294,10.327116134612,10.1399371546722,10.327116134612,120564.926720152,0.0,1.0
2012-01-18,15.89,15.96,15.62,15.8,58727,10.2561172111866,10.3012983442755,10.081847126415,10.1980271829294,90986.8725936718,0.0,1.0
2012-01-19,15.89,15.95,15.61,15.61,28818,10.2561172111866,10.2948438966914,10.0753926788309,10.0753926788309,44648.2826366822,0.0,1.0
2012-01-20,15.99,16.0,15.79,15.85,45364,10.3206616870279,10.327116134612,10.1915727353452,10.23029942085,70283.3192286229,0.0,1.0
2012-01-23,15.96,16.06,15.6901,15.99,62727,10.3012983442755,10.3658428201168,10.1270928039798,10.3206616870279,97184.1496617104,0.0,1.0
2012-01-24,15.86,15.89,15.6,15.83,30545,10.2367538684342,10.2561172111866,10.0689382312467,10.2173905256818,47323.9570108077,0.0,1.0
2012-01-25,15.84,15.9,15.65,15.75,26727,10.2238449732659,10.2625716587707,10.1012104691674,10.1657549450087,41408.6560493653,0.0,1.0
2012-01-26,15.99,16.07,15.81,16.03,61455,10.3206616870279,10.372297267701,10.2044816305135,10.3464794773644,95213.4155540742,0.0,1.0
2012-01-27,16.23,16.23,15.86,15.9,31636,10.4755684290471,10.4755684290471,10.2367538684342,10.2625716587707,49014.2643311152,0.0,1.0
2012-01-30,16.46,16.67,15.87,16.05,30455,10.6240207234821,10.7595641227489,10.2432083160183,10.3593883725327,47184.5182767771,0.0,1.0
2012-01-31,16.79,16.969,16.56,16.56,63455,10.8370174937585,10.9525521055145,10.6885651993234,10.6885651993234,98312.0540880934,0.0,1.0
2012-02-01,16.99,17.019,16.64,16.8,120545,10.9661064454411,10.9848243434351,10.7402007799965,10.8434719413426,186762.691041672,0.0,1.0
2012-02-02,16.9,16.97,16.84,16.97,68273,10.908016417184,10.9531975502729,10.8692897316792,10.9531975502729,105776.674316545,0.0,1.0
2012-02-03,17.07,17.1,16.85,17.0,86000,11.0177420261142,11.0371053688666,10.8757441792633,10.9725608930253,133241.456962825,0.0,1.0
2012-02-06,16.8,17.05,16.77,16.95,42727,10.8434719413426,11.0048331309459,10.8241085985902,10.9402886551046,66197.7643215189,0.0,1.0
2012-02-07,16.62,17.04,16.62,16.82,40273,10.7272918848282,10.9983786833618,10.7272918848282,10.8563808365109,62395.7348402774,0.0,1.0
2012-02-08,16.65,16.79,16.55,16.62,37273,10.7466552275806,10.8370174937585,10.6821107517393,10.7272918848282,57747.7770392486,0.0,1.0
2012-02-09,16.62,16.73,16.49,16.64,138727,10.7272918848282,10.7982908082537,10.6433840662345,10.7402007799965,214932.41395444,0.0,1.0
2012-02-10,16.22,16.52,16.09,16.42,63455,10.4691139814629,10.6627474089869,10.3852061628692,10.5982029331456,98312.0540880938,0.0,1.0
2012-02-13,16.35,16.66,16.32,16.43,80000,10.5530218000567,10.7531096751648,10.5336584573043,10.6046573807297,123945.541360767,0.0,1.0
2012-02-14,16.21,16.33,16.1,16.3,22545,10.4626595338788,10.5401129048884,10.3916606104534,10.520749562136,34929.4028747312,0.0,1.0
2012-02-15,16.18,16.54,16.115,16.29,69000,10.4432961911264,10.6756563041552,10.4013422818296,10.5142951145519,106903.029423662,0.0,1.0
2012-02-16,16.71,16.8,16.12,16.13,25636,10.7853819130854,10.8434719413426,10.4045695056216,10.4110239532057,39718.3487290579,0.0,1.0
2012-02-17,16.62,16.79,16.29,16.79,28000,10.7272918848282,10.8370174937585,10.5142951145519,10.8370174937585,43380.9394762687,0.0,1.0
2012-02-21,16.17,16.755,16.17,16.67,26091,10.4368417435423,10.814426927214,10.4368417435423,10.7595641227489,40423.2889955471,0.0,1.0
2012-02-22,16.08,16.21,15.82,16.12,42091,10.3787517152851,10.4626595338788,10.2109360780976,10.4045695056216,65212.3972677005,0.0,1.0
2012-02-23,16.68,16.69,15.98,16.12,26636,10.766018570333,10.7724730179172,10.3142072394438,10.4045695056216,41267.6679960675,0.0,1.0
2012-02-24,16.38,16.76,16.32,16.63,12000,10.5723851428091,10.8176541510061,10.5336584573043,10.7337463324124,18591.831204115,0.0,1.0
2012-02-27,16.21,16.39,16.155,16.22,11364,10.4626595338788,10.5788395903932,10.4271600721661,10.4691139814629,17606.464150297,0.0,1.0
2012-02-28,16.1,16.33,16.06,16.27,13545,10.3916606104534,10.5401129048884,10.3658428201168,10.5013862193836,20985.5294716448,0.0,1.0
2012-02-29,15.51,16.44,15.49,16.22,65818,10.0108482029895,10.6111118283139,9.99793930782127,10.4691139814629,101973.095516037,0.0,1.0
2012-03-01,15.53,15.92,15.52,15.6,36455,10.0237570981578,10.275480553939,10.0173026505737,10.0689382312467,56480.4338788345,0.0,1.0
2012-03-02,14.88,15.57,14.85,15.56,62000,9.60421800518919,10.0495748884943,9.58485466243679,10.0431204409102,96057.7945545944,0.0,1.0
2012-03-05,15.41,15.53,14.8,14.8,27273,9.94630372714821,10.0237570981578,9.55258242451613,9.55258242451613,42254.5843691525,0.0,1.0
2012-03-06,15.58,15.65,15.07,15.32,38455,10.0560293360785,10.1012104691674,9.7268525092877,9.88821369889102,59579.0724128535,0.0,1.0
2012-03-07,16.14,16.66,15.58,15.58,87455,10.4174784007899,10.7531096751648,10.0560293360785,10.0560293360785,135495.716496323,0.0,1.0
2012-03-08,16.05,16.44,15.9,16.2,29091,10.3593883725327,10.6111118283139,10.2625716587707,10.4562050862947,45071.2467965759,0.0,1.0
2012-03-09,16.56,16.78,16.05,16.09,27455,10.6885651993234,10.8305630461744,10.3593883725327,10.3852061628692,42536.5604757484,0.0,1.0
2012-03-12,16.41,16.57,16.28,16.48,11818,10.5917484855615,10.6950196469076,10.5078406669677,10.6369296186504,18309.8550975192,0.0,1.0
2012-03-13,16.94,16.99,16.2222,16.58,21455,10.9338342075205,10.9661064454411,10.4705339599315,10.7014740944917,33240.6448736907,0.0,1.0
2012-03-14,16.71,16.91,16.65,16.87,13273,10.7853819130854,10.9144708647681,10.7466552275806,10.8886530744316,20564.1146310183,0.0,1.0
2012-03-15,16.86,16.86,16.38,16.68,24364,10.8821986268474,10.8821986268474,10.5723851428091,10.766018570333,37747.6146214217,0.0,1.0
2012-03-16,17.0,17.062,16.53,16.87,72091,10.9725608930253,11.0125784680469,10.6692018565711,10.8886530744316,111691.975277988,0.0,1.0
2012-03-19,17.0,17.65,16.8726,17.0,43636,10.9725608930253,11.3920999859939,10.8903312308034,10.9725608930253,67606.0955352303,0.0,1.0
2012-03-20,16.7,16.92,16.65,16.84,19182,10.7789274655013,10.9209253123522,10.7466552275806,10.8692897316792,29719.0421797779,0.0,1.0
2012-03-21,16.62,16.95,16.6,16.79,23091,10.7272918848282,10.9402886551046,10.71438298966,10.8370174937585,35775.3311945186,0.0,1.0
2012-03-22,16.52,16.64,16.4,16.54,33545,10.6627474089869,10.7402007799965,10.5852940379773,10.6756563041552,51971.9148118367,0.0,1.0
2012-03-23,17.1,17.17,16.4,16.46,18818,11.0371053688666,11.0822865019555,10.5852940379773,10.6240207234821,29155.0899665864,0.0,1.0
2012-03-26,17.64,17.67,17.11,17.22,32818,11.3856455384098,11.4050088811622,11.0435598164507,11.1145587398762,50845.5597047205,0.0,1.0
2012-03-27,17.31,17.6,17.28,17.6,24273,11.1726487681334,11.3598277480732,11.153285425381,11.3598277480732,37606.6265681237,0.0,1.0
2012-03-28,17.22,17.4,17.1,17.33,16273,11.1145587398762,11.2307387963906,11.0371053688666,11.1855576633017,25212.072432047,0.0,1.0
2012-03-29,17.08,17.14,16.7,17.02,36000,11.0241964736983,11.0629231592031,10.7789274655013,10.9854697881935,55775.4936123454,0.0,1.0
2012-03-30,16.74,17.28,16.74,17.21,32455,10.8047452558378,11.153285425381,10.8047452558378,11.1081042922921,50283.1568107963,0.0,1.0
2012-04-02,17.44,17.48,16.69,16.69,48273,11.2565565867271,11.2823743770636,10.7724730179172,10.7724730179172,74790.2889763539,0.0,1.0
2012-04-03,17.07,17.38,16.95,17.38,42091,11.0177420261142,11.2178299012223,10.9402886551046,11.2178299012223,65212.3972677006,0.0,1.0
2012-04-04,16.69,17.07,16.65,16.87,26273,10.7724730179172,11.0177420261142,10.7466552275806,10.8886530744316,40705.2651021428,0.0,1.0
2012-04-05,16.51,16.922,16.5,16.65,25364,10.6562929614028,10.922216201869,10.6498385138187,10.7466552275806,39296.9338884312,0.0,1.0
2012-04-09,16.15,16.62,16.01,16.25,40273,10.423932848374,10.7272918848282,10.3335705821962,10.4884773242153,62395.7348402772,0.0,1.0
2012-04-10,15.84,16.24,15.81,16.19,39818,10.2238449732659,10.4820228766312,10.2044816305135,10.4497506387105,61690.7945737878,0.0,1.0
2012-04-11,16.35,16.39,15.8719,16.02,50364,10.5530218000567,10.5788395903932,10.2444346610593,10.3400250297803,78029.9155636707,0.0,1.0
2012-04-12,16.78,16.95,16.28,16.28,27455,10.8305630461744,10.9402886551046,10.5078406669677,10.5078406669677,42536.5604757481,0.0,1.0
2012-04-13,16.25,16.76,16.25,16.76,31000,10.4884773242153,10.8176541510061,10.4884773242153,10.8176541510061,48028.8972772974,0.0,1.0
2012-04-16,16.44,16.57,15.95,16.29,41818,10.6111118283139,10.6950196469076,10.2948438966914,10.5142951145519,64789.4331078067,0.0,1.0
2012-04-17,16.87,17.0,16.51,16.51,26818,10.8886530744316,10.9725608930253,10.6562929614028,10.6562929614028,41549.644102663,0.0,1.0
2012-04-18,16.52,16.78,16.5,16.78,17818,10.6627474089869,10.8305630461744,10.6498385138187,10.8305630461744,27605.7706995769,0.0,1.0
2012-04-19,16.27,16.66,16.1,16.5,46273,10.5013862193836,10.7531096751648,10.3916606104534,10.6498385138187,71691.6504423347,0.0,1.0
2012-04-20,16.48,16.68,16.39,16.66,30636,10.6369296186504,10.766018570333,10.5788395903932,10.7531096751648,47464.9450641057,0.0,1.0
2012-04-23,16.12,16.29,16.1,16.19,36545,10.4045695056216,10.5142951145519,10.3916606104534,10.4497506387105,56619.8726128655,0.0,1.0
2012-04-24,16.81,16.9,16.1,16.1,34818,10.8499263889268,10.908016417184,10.3916606104534,10.3916606104534,53944.1982387397,0.0,1.0
2012-04-25,17.15,17.36,16.93,16.99,27727,11.0693776067873,11.2049210060541,10.9273797599364,10.9661064454411,42957.9753163747,0.0,1.0
2012-04-26,17.14,17.21,16.94,17.13,31455,11.0629231592031,11.1081042922921,10.9338342075205,11.056468711619,48733.8375437868,0.0,1.0
2012-04-27,17.5,17.5,17.11,17.22,60727,11.2952832722319,11.2952832722319,11.0435598164507,11.1145587398762,94085.5111276913,0.0,1.0
2012-04-30,17.79,17.94,17.32,17.43,73000,11.4824622521717,11.5792789659337,11.1791032157175,11.250102139143,113100.3064917,0.0,1.0
2012-05-01,17.59,17.85,17.47,17.74,78000,11.3533733004891,11.5211889376765,11.2759199294795,11.4501900142511,120846.902826748,0.0,1.0
2012-05-02,17.24,17.75,16.97,17.43,264091,11.1274676350445,11.4566444618352,10.9531975502729,11.250102139143,409161.274543828,0.0,1.0
2012-05-03,16.98,17.25,16.79,17.25,39000,10.959651997857,11.1339220826286,10.8370174937585,11.1339220826286,60423.451413374,0.0,1.0
2012-05-04,16.52,16.9,16.5,16.89,37273,10.6627474089869,10.908016417184,10.6498385138187,10.9015619695998,57747.7770392485,0.0,1.0
2012-05-07,16.48,16.56,16.381,16.53,34000,10.6369296186504,10.6885651993234,10.5730305875675,10.6692018565711,52676.8550783259,0.0,1.0
2012-05-08,16.46,16.72,16.32,16.32,50273,10.6240207234821,10.7918363606696,10.5336584573043,10.5336584573043,77888.9275103732,0.0,1.0
2012-05-09,16.33,16.605,16.23,16.23,33000,10.5401129048884,10.717610213452,10.4755684290471,10.4755684290471,51127.5358113164,0.0,1.0
2012-05-10,16.12,16.62,16.01,16.49,42000,10.4045695056216,10.7272918848282,10.3335705821962,10.6433840662345,65071.4092144028,0.0,1.0
2012-05-11,16.41,16.51,16.06,16.06,35182,10.5917484855615,10.6562929614028,10.3658428201168,10.3658428201168,54508.1504519311,0.0,1.0
2012-05-14,16.31,16.47,16.17,16.17,17636,10.5272040097201,10.6304751710663,10.4368417435423,10.4368417435423,27323.7945929812,0.0,1.0
2012-05-15,16.23,16.61,16.17,16.26,20000,10.4755684290471,10.7208374372441,10.4368417435423,10.4949317717995,30986.3853401917,0.0,1.0
2012-05-16,16.14,16.35,16.1,16.24,20273,10.4174784007899,10.5530218000567,10.3916606104534,10.4820228766312,31409.3495000853,0.0,1.0
2012-05-17,16.0,16.18,15.91,16.1,46727,10.327116134612,10.4432961911264,10.2690261063548,10.3916606104534,72395.0413895572,0.0,1.0
2012-05-18,16.02,16.16,16.0,16.0,36273,10.3400250297803,10.4303872959581,10.327116134612,10.327116134612,56198.4577722388,0.0,1.0
2012-05-21,16.07,16.15,16.01,16.11,37000,10.372297267701,10.423932848374,10.3335705821962,10.3981150580375,57324.8128793545,0.0,1.0
2012-05-22,16.02,16.29,16.0,16.09,58000,10.3400250297803,10.5142951145519,10.327116134612,10.3852061628692,89860.5174865561,0.0,1.0
2012-05-23,16.05,16.14,16.0,16.0,159000,10.3593883725327,10.4174784007899,10.327116134612,10.327116134612,246341.763454524,0.0,1.0
2012-05-24,16.09,16.25,16.01,16.06,38455,10.3852061628692,10.4884773242153,10.3335705821962,10.3658428201168,59579.0724128538,0.0,1.0
2012-05-25,16.02,16.15,16.01,16.1,25545,10.3400250297803,10.423932848374,10.3335705821962,10.3916606104534,39577.3606757599,0.0,1.0
2012-05-29,16.08,16.2,16.0,16.1,65273,10.3787517152851,10.4562050862947,10.327116134612,10.3916606104534,101128.716515517,0.0,1.0
2012-05-30,16.07,16.2,16.0,16.0,27364,10.372297267701,10.4562050862947,10.327116134612,10.327116134612,42395.5724224502,0.0,1.0
2012-05-31,16.04,16.15,16.0,16.1,66636,10.3529339249486,10.423932848374,10.327116134612,10.3916606104534,103240.438676451,0.0,1.0
2012-06-01,15.98,16.1,15.8,15.8,56818,10.3142072394438,10.3916606104534,10.1980271829294,10.1980271829294,88029.2221129505,0.0,1.0
2012-06-04,16.07,16.19,16.0,16.1,55727,10.372297267701,10.4497506387105,10.327116134612,10.3916606104534,86338.914792643,0.0,1.0
2012-06-05,16.09,16.19,16.01,16.04,35727,10.3852061628692,10.4497506387105,10.3335705821962,10.3529339249486,55352.5294524517,0.0,1.0
2012-06-06,16.1,16.25,16.01,16.18,60364,10.3916606104534,10.4884773242153,10.3335705821962,10.4432961911264,93523.1082337664,0.0,1.0
2012-06-07,16.03,16.25,16.0,16.24,60364,10.3464794773644,10.4884773242153,10.327116134612,10.4820228766312,93523.108233767,0.0,1.0
2012-06-08,16.04,16.1,15.91,16.03,53364,10.3529339249486,10.3916606104534,10.2690261063548,10.3464794773644,82677.8733646993,0.0,1.0
2012-06-11,15.54,16.23,15.54,16.1,120727,10.0302115457419,10.4755684290471,10.0302115457419,10.3916606104534,187044.667148267,0.0,1.0
2012-06-12,15.84,15.85,15.43,15.67,21273,10.2238449732659,10.23029942085,9.95921262231647,10.1141193643357,32958.668767095,0.0,1.0
2012-06-13,15.9,16.25,15.64,15.86,44091,10.2625716587707,10.4884773242153,10.0947560215833,10.2367538684342,68311.0358017198,0.0,1.0
2012-06-14,16.0,16.15,15.84,15.89,37091,10.327116134612,10.423932848374,10.2238449732659,10.2561172111866,57465.8009326528,0.0,1.0
2012-06-15,15.93,16.08,15.82,15.99,65727,10.2819350015231,10.3787517152851,10.2109360780976,10.3206616870279,101832.107462739,0.0,1.0
2012-06-18,15.75,15.96,15.74,15.74,32545,10.1657549450087,10.3012983442755,10.1593004974246,10.1593004974246,50422.5955448271,0.0,1.0
2012-06-19,15.93,16.02,15.81,15.86,36091,10.2819350015231,10.3400250297803,10.2044816305135,10.2367538684342,55916.4816656431,0.0,1.0
2012-06-20,15.76,15.88,15.61,15.85,32273,10.1722093925928,10.2496627636024,10.0753926788309,10.23029942085,50001.1807042007,0.0,1.0
2012-06-21,15.45,15.782,15.375,15.71,39364,9.97212151748474,10.1864091772779,9.92371316060374,10.1399371546722,60987.4036265654,0.0,1.0
2012-06-22,15.75,15.77,15.4,15.58,115727,10.1657549450087,10.178663840177,9.93984927956408,10.0560293360785,179298.070813219,0.0,1.0
2012-06-25,15.74,15.8,15.51,15.57,30364,10.1593004974246,10.1980271829294,10.0108482029895,10.0495748884943,47043.5302234791,0.0,1.0
2012-06-26,15.67,15.82,15.66,15.75,14364,10.1141193643357,10.2109360780976,10.1076649167515,10.1657549450087,22254.4219513256,0.0,1.0
2012-06-27,15.72,15.94,15.62,15.7,15364,10.1463916022563,10.2883894491072,10.081847126415,10.1334827070881,23803.7412183354,0.0,1.0
2012-06-28,15.68,15.72,15.36,15.61,19273,10.1205738119198,10.1463916022563,9.91403148922755,10.0753926788309,29860.0302330758,0.0,1.0
2012-06-29,15.75,16.11,15.69,15.75,142000,10.1657549450087,10.3981150580375,10.1270282595039,10.1657549450087,220003.335915362,0.0,1.0
2012-07-02,16.33,16.45,15.73,15.84,67000,10.5401129048884,10.617566275898,10.1528460498405,10.2238449732659,103804.390889642,0.0,1.0
2012-07-03,16.39,16.45,16.15,16.45,17727,10.5788395903932,10.617566275898,10.423932848374,10.617566275898,27464.782646279,0.0,1.0
2012-07-05,15.91,16.49,15.805,16.44,34273,10.2690261063548,10.6433840662345,10.2012544067214,10.6111118283139,53099.8192382198,0.0,1.0
2012-07-06,16.09,16.36,15.71,15.71,25091,10.3852061628692,10.5594762476408,10.1399371546722,10.1399371546722,38873.9697285377,0.0,1.0
2012-07-09,16.52,16.57,16.01,16.01,53636,10.6627474089869,10.6950196469076,10.3335705821962,10.3335705821962,83099.2882053264,0.0,1.0
2012-07-10,16.59,16.78,16.42,16.42,18000,10.7079285420758,10.8305630461744,10.5982029331456,10.5982029331456,27887.7468061727,0.0,1.0
2012-07-11,16.88,17.0,16.54,16.55,58545,10.8951075220157,10.9725608930253,10.6756563041552,10.6821107517393,90704.8964870763,0.0,1.0
2012-07-12,16.81,17.03,16.58,16.81,22364,10.8499263889268,10.9919242357777,10.7014740944917,10.8499263889268,34648.9760874023,0.0,1.0
2012-07-13,16.96,17.15,16.88,16.88,23000,10.9467431026887,11.0693776067873,10.8951075220157,10.8951075220157,35634.3431412207,0.0,1.0
2012-07-16,16.96,17.11,16.66,16.97,12091,10.9467431026887,11.0435598164507,10.7531096751648,10.9531975502729,18732.819257413,0.0,1.0
2012-07-17,17.04,17.299,16.81,17.02,25182,10.9983786833618,11.1655488757908,10.8499263889268,10.9854697881935,39014.9577818355,0.0,1.0
2012-07-18,17.29,17.38,16.98,16.98,30000,11.1597398729651,11.2178299012223,10.959651997857,10.959651997857,46479.5780102877,0.0,1.0
2012-07-19,17.31,17.44,17.24,17.39,23182,11.1726487681334,11.2565565867271,11.1274676350445,11.2242843488064,35916.3192478162,0.0,1.0
2012-07-20,17.31,17.439,17.17,17.23,36455,11.1726487681334,11.2559111419687,11.0822865019555,11.1210131874603,56480.4338788345,0.0,1.0
2012-07-23,17.05,17.22,16.91,17.11,45364,11.0048331309459,11.1145587398762,10.9144708647681,11.0435598164507,70283.3192286232,0.0,1.0
2012-07-24,17.1,17.5,16.933,17.18,229182,11.0371053688666,11.2952832722319,10.9293160942116,11.0887409495397,355076.088251792,0.0,1.0
2012-07-25,17.07,17.5,17.04,17.27,62545,11.0177420261142,11.2952832722319,10.9983786833618,11.1468309777969,96902.1735551148,0.0,1.0
2012-07-26,17.87,17.9,17.1901,17.35,54455,11.5340978328448,11.5534611755972,11.0952599415996,11.1984665584699,84368.1806850072,0.0,1.0
2012-07-27,18.0,18.13,17.74,17.9,97636,11.6180056514385,11.7019134700323,11.4501900142511,11.5534611755972,151269.335953749,0.0,1.0
2012-07-30,17.79,18.0,17.78,18.0,42091,11.4824622521717,11.6180056514385,11.4760078045876,11.6180056514385,65212.3972677009,0.0,1.0
2012-07-31,17.75,18.18,17.695,17.76,68545,11.4566444618352,11.7341857079529,11.4211450001225,11.4630989094194,106198.089157172,0.0,1.0
2012-08-01,16.95,17.85,16.86,17.79,72727,10.9402886551046,11.5211889376765,10.8821986268474,11.4824622521717,112677.342331806,0.0,1.0
2012-08-02,17.29,17.44,16.91,16.91,40364,11.1597398729651,11.2565565867271,10.9144708647681,10.9144708647681,62536.7228935751,0.0,1.0
2012-08-03,17.88,18.0,17.39,17.39,53545,11.5405522804289,11.6180056514385,11.2242843488064,11.2242843488064,82958.3001520287,0.0,1.0
2012-08-06,17.78,17.97,17.72,17.85,33727,11.4760078045876,11.5986423086861,11.4372811190828,11.5211889376765,52253.8909184325,0.0,1.0
2012-08-07,17.71,17.855,17.54,17.85,33273,11.4308266714987,11.5244161614686,11.3211010625684,11.5211889376765,51550.49997121,0.0,1.0
2012-08-08,17.45,17.71,17.379,17.71,21091,11.2630110343112,11.4308266714987,11.2171844564639,11.4308266714987,32676.6926604993,0.0,1.0
2012-08-09,17.27,17.51,17.24,17.51,23273,11.1468309777969,11.301737719816,11.1274676350445,11.301737719816,36057.307301114,0.0,1.0
2012-08-10,17.35,17.76,17.07,17.21,95727,11.1984665584699,11.4630989094194,11.0177420261142,11.1081042922921,148311.685473027,0.0,1.0
2012-08-13,17.35,17.51,17.01,17.35,62182,11.1984665584699,11.301737719816,10.9790153406094,11.1984665584699,96339.7706611904,0.0,1.0
2012-08-14,17.15,17.35,17.03,17.27,19455,11.0693776067873,11.1984665584699,10.9919242357777,11.1468309777969,30142.0063396714,0.0,1.0
2012-08-15,17.25,17.25,17.06,17.06,15636,11.1339220826286,11.1339220826286,11.0112875785301,11.0112875785301,24225.1560589619,0.0,1.0
2012-08-16,17.25,17.31,17.0,17.25,42545,11.1339220826286,11.1726487681334,10.9725608930253,11.1339220826286,65915.7882149229,0.0,1.0
2012-08-17,17.49,17.5,17.21,17.21,49818,11.2888288246478,11.2952832722319,11.1081042922921,11.1081042922921,77183.9872438835,0.0,1.0
2012-08-20,17.35,17.37,17.19,17.37,21727,11.1984665584699,11.2113754536382,11.0951953971238,11.2113754536382,33662.0597143174,0.0,1.0
2012-08-21,17.4,17.54,17.3,17.35,26091,11.2307387963906,11.3211010625684,11.1661943205493,11.1984665584699,40423.2889955471,0.0,1.0
2012-08-22,17.16,17.32,17.04,17.32,26091,11.0758320543714,11.1791032157175,10.9983786833618,11.1791032157175,40423.2889955472,0.0,1.0
2012-08-23,17.1,17.19,17.01,17.19,12364,11.0371053688666,11.0951953971238,10.9790153406094,11.0951953971238,19155.7834173066,0.0,1.0
2012-08-24,17.22,17.25,17.03,17.04,11727,11.1145587398762,11.1339220826286,10.9919242357777,10.9983786833618,18168.8670442214,0.0,1.0
2012-08-27,17.16,17.25,17.1,17.23,10818,11.0758320543714,11.1339220826286,11.0371053688666,11.1210131874603,16760.5358305097,0.0,1.0
2012-08-28,17.25,17.25,17.05,17.14,134636,11.1339220826286,11.1339220826286,11.0048331309459,11.0629231592031,208594.148833103,0.0,1.0
2012-08-29,17.18,17.25,17.1,17.2,37818,11.0887409495397,11.1339220826286,11.0371053688666,11.1016498447079,58592.1560397684,0.0,1.0
2012-08-30,17.0,17.24,17.0,17.14,16091,10.9725608930253,11.1274676350445,10.9725608930253,11.0629231592031,24930.0963254512,0.0,1.0
2012-08-31,17.04,17.12,17.0,17.1,77182,10.9983786833618,11.0500142640349,10.9725608930253,11.0371053688666,119579.559666334,0.0,1.0
2012-09-04,17.15,17.2183,17.05,17.07,36091,11.0693776067873,11.1134614837869,11.0048331309459,11.0177420261142,55916.4816656429,0.0,1.0
2012-09-05,17.15,17.46,17.09,17.15,70364,11.0693776067873,11.2694654818954,11.0306509212825,11.0693776067873,109016.300903862,0.0,1.0
2012-09-06,17.2,17.26,17.1,17.15,301455,11.1016498447079,11.1403765302127,11.0371053688666,11.0693776067873,467050.039636377,0.0,1.0
2012-09-07,17.15,17.33,17.07,17.33,54636,11.0693776067873,11.1855576633017,11.0177420261142,11.1855576633017,84648.6074723356,0.0,1.0
2012-09-10,17.28,17.38,17.09,17.15,45000,11.153285425381,11.2178299012223,11.0306509212825,11.0693776067873,69719.3670154314,0.0,1.0
2012-09-11,17.55,17.669,17.22,17.25,55636,11.3275555101526,11.4043634364037,11.1145587398762,11.1339220826286,86197.9267393452,0.0,1.0
2012-09-12,17.54,17.69,17.32,17.65,34182,11.3211010625684,11.4179177763304,11.1791032157175,11.3920999859939,52958.8311849219,0.0,1.0
2012-09-13,17.5,17.9,17.26,17.45,68273,11.2952832722319,11.5534611755972,11.1403765302127,11.2630110343112,105776.674316546,0.0,1.0
2012-09-14,17.44,17.5,17.2,17.5,184364,11.2565565867271,11.2952832722319,11.1016498447079,11.2952832722319,285638.697342956,0.0,1.0
2012-09-17,17.3,17.51,17.031,17.34,75455,11.1661943205493,11.301737719816,10.9925696805361,11.1920121108858,116903.885292208,0.0,1.0
2012-09-18,17.29,17.3,17.18,17.24,27364,11.1597398729651,11.1661943205493,11.0887409495397,11.1274676350445,42395.5724224505,0.0,1.0
2012-09-19,17.12,17.36,17.09,17.25,29636,11.0500142640349,11.2049210060541,11.0306509212825,11.1339220826286,45915.625797096,0.0,1.0
2012-09-20,17.16,17.21,17.0,17.09,12455,11.0758320543714,11.1081042922921,10.9725608930253,11.0306509212825,19296.7714706044,0.0,1.0
2012-09-21,17.12,17.35,17.0,17.35,174000,11.0500142640349,11.1984665584699,10.9725608930253,11.1984665584699,269581.552459668,0.0,1.0
2012-09-24,17.2,17.25,17.1,17.12,26818,11.1016498447079,11.1339220826286,11.0371053688666,11.0500142640349,41549.6441026632,0.0,1.0
2012-09-25,17.15,17.25,17.12,17.24,106636,11.0693776067873,11.1339220826286,11.0500142640349,11.1274676350445,165213.209356834,0.0,1.0
2012-09-26,17.09,17.25,16.98,17.14,24455,11.0306509212825,11.1339220826286,10.959651997857,11.0629231592031,37888.6026747194,0.0,1.0
2012-09-27,16.99,17.08,16.863,17.08,29182,10.9661064454411,11.0241964736983,10.8841349611227,11.0241964736983,45212.234849874,0.0,1.0
2012-09-28,16.72,16.89,16.64,16.89,149182,10.7918363606696,10.9015619695998,10.7402007799965,10.9015619695998,231130.546891024,0.0,1.0
2012-10-01,17.22,17.29,16.77,16.77,69000,11.1145587398762,11.1597398729651,10.8241085985902,10.8241085985902,106903.029423662,0.0,1.0
2012-10-02,17.27,17.38,17.1,17.32,22273,11.1468309777969,11.2178299012223,11.0371053688666,11.1791032157175,34507.9880341044,0.0,1.0
2012-10-03,17.35,17.59,17.18,17.18,21364,11.1984665584699,11.3533733004891,11.0887409495397,11.0887409495397,33099.6568203929,0.0,1.0
2012-10-04,17.52,17.53,17.15,17.38,47273,11.3081921674002,11.3146466149843,11.0693776067873,11.2178299012223,73240.9697093441,0.0,1.0
2012-10-05,17.37,17.83,17.25,17.53,42273,11.2113754536382,11.5082800425083,11.1339220826286,11.3146466149843,65494.3733742962,0.0,1.0
2012-10-08,17.28,17.3923,17.11,17.11,16455,11.153285425381,11.2257688717508,11.0435598164507,11.0435598164507,25494.0485386428,0.0,1.0
2012-10-09,17.3,17.66,17.17,17.34,42273,11.1661943205493,11.398554433578,11.0822865019555,11.1920121108858,65494.3733742961,0.0,1.0
2012-10-10,17.36,17.52,17.03,17.39,12364,11.2049210060541,11.3081921674002,10.9919242357777,11.2242843488064,19155.7834173065,0.0,1.0
2012-10-11,17.5,17.6,17.39,17.5,19000,11.2952832722319,11.3598277480732,11.2242843488064,11.2952832722319,29437.0660731822,0.0,1.0
2012-10-12,17.34,17.51,17.2601,17.47,9273,11.1920121108858,11.301737719816,11.1404410746886,11.2759199294795,14366.8375629799,0.0,1.0
2012-10-15,17.38,17.45,17.3201,17.42,13091,11.2178299012223,11.2630110343112,11.1791677601934,11.2436476915588,20282.1385244225,0.0,1.0
2012-10-16,17.23,17.38,17.15,17.38,17182,11.1210131874603,11.2178299012223,11.0693776067873,11.2178299012223,26620.4036457588,0.0,1.0
2012-10-17,17.42,17.42,17.11,17.22,17091,11.2436476915588,11.2436476915588,11.0435598164507,11.1145587398762,26479.415592461,0.0,1.0
2012-10-18,17.36,17.65,17.35,17.38,34091,11.2049210060541,11.3920999859939,11.1984665584699,11.2178299012223,52817.8431316236,0.0,1.0
2012-10-19,17.3,17.5,16.95,17.38,44818,11.1661943205493,11.2952832722319,10.9402886551046,11.2178299012223,69437.3909088355,0.0,1.0
2012-10-22,17.42,17.5,17.37,17.38,11182,11.2436476915588,11.2952832722319,11.2113754536382,11.2178299012223,17324.4880437013,0.0,1.0
2012-10-23,17.84,18.15,17.55,17.58,248000,11.5147344900924,11.7148223652005,11.3275555101526,11.346918852905,384231.178218378,0.0,1.0
2012-10-24,18.25,18.6,17.93,18.0,280545,11.7793668410418,12.0052725064865,11.5728245183496,11.6180056514385,434653.773763207,0.0,1.0
2012-10-25,18.5,18.54,18.2,18.25,102000,11.9407280306452,11.9665458209817,11.7470946031212,11.7793668410418,158030.565234977,0.0,1.0
2012-10-26,19.02,19.37,18.37,18.46,125818,12.27635930502,12.5022649704647,11.8568202120514,11.9149102403086,194932.251536613,0.0,1.0
2012-10-31,20.86,21.5598,19.11,19.22,244636,13.4639776605004,13.915659902438,12.3344493332772,12.4054482567027,379019.268204159,0.0,1.0
2012-11-01,20.79,21.5,20.25,21.0,129727,13.4187965274115,13.8770623058849,13.0702563578683,13.5543399266783,200988.540551353,0.0,1.0
2012-11-02,20.74,21.0,20.49,20.8,82000,13.3865242894908,13.5543399266783,13.2251630998875,13.4252509749956,127044.179894787,0.0,1.0
2012-11-05,20.65,20.805,20.39,20.68,43545,13.3284342612336,13.4284781987877,13.1606186240462,13.347797603986,67465.1074819328,0.0,1.0
2012-11-06,21.0,21.25,20.69,20.69,42818,13.5543399266783,13.7157011162816,13.3542520515702,13.3542520515702,66338.7523748165,0.0,1.0
2012-11-07,20.57,21.25,20.1805,20.23,94818,13.2767986805606,13.7157011162816,13.0253979471586,13.0573474627001,146903.354259315,0.0,1.0
2012-11-08,20.47,21.0,20.43,20.61,33545,13.2122542047193,13.5543399266783,13.1864364143827,13.3026164708971,51971.9148118365,0.0,1.0
2012-11-09,20.36,20.75,20.129,20.47,41000,13.1412552812938,13.392978737075,12.9921575421003,13.2122542047193,63522.0899473931,0.0,1.0
2012-11-12,20.52,20.75,20.34,20.34,23364,13.2445264426399,13.392978737075,13.1283463861255,13.1283463861255,36198.2953544121,0.0,1.0
2012-11-13,20.31,20.75,20.24,20.39,32273,13.1089830433731,13.392978737075,13.0638019102842,13.1606186240462,50001.1807042006,0.0,1.0
2012-11-14,19.57,20.63,19.5,20.28,77545,12.6313539221473,13.3155253660654,12.5861727890584,13.0896197006207,120141.962560259,0.0,1.0
2012-11-15,19.32,19.87,19.26,19.6,47636,12.469992732544,12.8249873496713,12.4312660470392,12.6507172648997,73803.3726032689,0.0,1.0
2012-11-16,19.13,19.46,19.01,19.24,58091,12.3473582284455,12.5603549987219,12.2699048574359,12.418357151871,90001.505539854,0.0,1.0
2012-11-19,20.2,20.75,19.3,19.3,51545,13.0379841199477,13.392978737075,12.4570838373758,12.4570838373758,79859.6616180091,0.0,1.0
2012-11-20,19.9,20.245,19.76,20.11,39364,12.8443506924237,13.0670291340763,12.7539884262459,12.9798940916905,60987.4036265655,0.0,1.0
2012-11-21,19.81,20.2399,19.695,20.05,35091,12.7862606641665,13.0637373658084,12.712034516949,12.9411674061857,54367.1623986335,0.0,1.0
2012-11-23,20.32,20.54,19.86,19.86,26636,13.1154374909573,13.2574353378082,12.8185329020872,12.8185329020872,41267.6679960673,0.0,1.0
2012-11-26,20.24,20.575,20.21,20.23,25545,13.0638019102842,13.2800259043527,13.0444385675318,13.0573474627001,39577.36067576,0.0,1.0
2012-11-27,19.91,20.39,19.86,20.23,41818,12.8508051400078,13.1606186240462,12.8185329020872,13.0573474627001,64789.4331078072,0.0,1.0
2012-11-28,19.59,19.89,19.5,19.86,26455,12.6442628173156,12.8378962448396,12.5861727890584,12.8185329020872,40987.2412087387,0.0,1.0
2012-11-29,19.89,19.97,19.5001,19.68,55364,12.8378962448396,12.8895318255126,12.5862373335342,12.7023528455728,85776.5118987187,0.0,1.0
2012-11-30,19.48,19.93,19.3,19.93,74273,12.5732638938901,12.8637140351761,12.4570838373758,12.8637140351761,115072.589918604,0.0,1.0
2012-12-03,19.74,19.79,19.3,19.52,36545,12.7410795310776,12.7733517689983,12.4570838373758,12.5990816842267,56619.8726128654,0.0,1.0
2012-12-04,19.96,20.0,19.25,19.69,51727,12.8830773779285,12.908895168265,12.4248115994551,12.7088072931569,80141.637724605,0.0,1.0
2012-12-05,19.76,20.0,19.37,20.0,22727,12.7539884262459,12.908895168265,12.5022649704647,12.908895168265,35211.3789813268,0.0,1.0
2012-12-06,19.93,19.96,19.27,19.75,27364,12.8637140351761,12.8830773779285,12.4377204946234,12.7475339786617,42395.5724224504,0.0,1.0
2012-12-07,19.95,20.25,19.78,19.99,60182,12.8766229303444,13.0702563578683,12.7668973214141,12.9024407206809,93241.1321271708,0.0,1.0
2012-12-10,19.9,20.1,19.53,19.93,51455,12.8443506924237,12.9734396441064,12.6055361318108,12.8637140351761,79720.2228839784,0.0,1.0
2012-12-11,20.1492,20.3,19.63,19.97,66273,13.0051955262203,13.102528595789,12.6700806076521,12.8895318255126,102678.035782526,0.0,1.0
2012-12-12,19.81,20.11,19.67,20.05,30000,12.7862606641665,12.9798940916905,12.6958983979887,12.9411674061857,46479.5780102877,0.0,1.0
2012-12-13,19.5,19.89,19.4707,19.66,14000,12.5861727890584,12.8378962448396,12.5672612576369,12.6894439504045,21690.4697381343,0.0,1.0
2012-12-14,19.36,19.52,18.8801,19.41,46545,12.4958105228806,12.5990816842267,12.186061583318,12.5280827608012,72113.065282961,0.0,1.0
2012-12-17,19.89,19.9,19.3,19.36,47000,12.8378962448396,12.8443506924237,12.4570838373758,12.4958105228806,72818.0055494505,0.0,1.0
2012-12-18,20.5,20.5,19.81,19.97,84545,13.2316175474717,13.2316175474717,12.7862606641665,12.8895318255126,130987.197429325,0.0,1.0
2012-12-19,20.43,20.55,19.98,20.55,106545,13.1864364143827,13.2638897853923,12.8959862730968,13.2638897853923,165072.221303537,0.0,1.0
2012-12-20,20.7,20.87,20.3,20.48,77727,13.3607064991543,13.4704321080846,13.102528595789,13.2187086523034,120423.938666854,0.0,1.0
2012-12-21,20.19,20.65,19.69,20.62,156818,13.0315296723636,13.3284342612336,12.7088072931569,13.3090709184813,242961.148813909,0.0,1.0
2012-12-24,20.33,20.57,19.99,20.18,15818,13.1218919385414,13.2767986805606,12.9024407206809,13.0250752247794,24507.1321655577,0.0,1.0
2012-12-26,19.97,20.405,19.9,20.31,34636,12.8895318255126,13.1703002954224,12.8443506924237,13.1089830433731,53662.2221321443,0.0,1.0
2012-12-27,20.02,20.09,19.67,19.96,18636,12.9218040634333,12.9669851965222,12.6958983979887,12.8830773779285,28873.1138599907,0.0,1.0
2012-12-28,19.91,20.165,19.7,19.96,33182,12.8508051400078,13.0153935534032,12.7152617407411,12.8830773779285,51409.5119179123,0.0,1.0
2012-12-31,19.97,20.04,19.85,19.86,58091,12.8895318255126,12.9347129586016,12.812078454503,12.8185329020872,90001.5055398543,0.0,1.0
2013-01-02,20.47,20.68,20.13,20.41,99091,13.2122542047193,13.347797603986,12.9928029868588,13.1735275192145,153523.595487247,0.0,1.0
2013-01-03,20.42,20.43,20.0,20.43,51727,13.1799819667986,13.1864364143827,12.908895168265,13.1864364143827,80141.637724605,0.0,1.0
2013-01-04,20.81,20.962,20.4653,20.54,66273,13.4317054225798,13.5298130258586,13.2092206143547,13.2574353378082,102678.035782526,0.0,1.0
2013-01-07,20.74,21.25,20.68,20.68,53000,13.3865242894908,13.7157011162816,13.347797603986,13.347797603986,82113.9211515084,0.0,1.0
2013-01-08,20.36,20.86,20.13,20.3,43182,13.1412552812938,13.4639776605004,12.9928029868588,13.102528595789,66902.7045880081,0.0,1.0
2013-01-09,20.89,20.92,20.39,20.45,42091,13.4833410032528,13.5027043460052,13.1606186240462,13.199345309551,65212.3972677007,0.0,1.0
2013-01-10,20.95,21.0676,20.6,20.9,55364,13.5220676887576,13.597971992347,13.296162023313,13.489795450837,85776.511898719,0.0,1.0
2013-01-11,21.05,21.11,20.25,21.01,218455,13.586612164599,13.6253388501037,13.0702563578683,13.5607943742624,338456.540474578,0.0,1.0
2013-01-14,20.99,21.189,20.72,21.1,56545,13.5478854790942,13.6763289860184,13.3736153943226,13.6188844025196,87606.2579530569,0.0,1.0
2013-01-15,21.5,21.629,20.75,20.91,84545,13.8770623058849,13.9603246797202,13.392978737075,13.4962498984211,130987.197429326,0.0,1.0
2013-01-16,21.5,21.63,21.25,21.52,53000,13.8770623058849,13.9609701244786,13.7157011162816,13.8899712010532,82113.9211515083,0.0,1.0
2013-01-17,21.37,21.8034,21.26,21.53,52000,13.7931544872912,14.0728902455875,13.7221555638657,13.8964256486373,80564.6018844985,0.0,1.0
2013-01-18,21.54,21.63,20.98,21.32,111727,13.9028800962214,13.9609701244786,13.54143103151,13.7608822493705,173100.793745181,0.0,1.0
2013-01-22,22.0,22.42,21.61,21.61,135636,14.1997846850915,14.4708714836251,13.9480612293104,13.9480612293104,210143.468100113,0.0,1.0
2013-01-23,21.65,22.19,21.62,21.93,52364,13.9738790196469,14.3224191891901,13.9545156768945,14.1546035520026,81128.5540976901,0.0,1.0
2013-01-24,21.56,21.765,21.4,21.73,166727,13.9157889913897,14.0481051668644,13.8125178300436,14.02551460032,258313.353430708,0.0,1.0
2013-01-25,22.11,22.398,21.75,21.75,65364,14.270783608517,14.45667169894,14.0384234954882,14.0384234954882,101269.704568815,0.0,1.0
2013-01-28,22.71,22.91,22.18,22.19,89545,14.6580504635649,14.7871394152476,14.3159647416059,14.3224191891901,138733.793764374,0.0,1.0
2013-01-29,22.62,22.848,22.32,22.8,82455,14.5999604353078,14.747121840226,14.4063270077838,14.7161404918221,127749.120161275,0.0,1.0
2013-01-30,22.34,22.59,22.02,22.56,36636,14.419235902952,14.5805970925554,14.2126935802598,14.561233749803,56760.8606661634,0.0,1.0
2013-01-31,22.56,22.78,22.22,22.26,71091,14.561233749803,14.7032315966539,14.3417825319425,14.367600322279,110142.656010978,0.0,1.0
2013-02-01,22.65,22.95,22.57,22.68,55545,14.6193237780602,14.8129572055841,14.5676881973871,14.6386871208125,86056.9386860473,0.0,1.0
2013-02-04,22.35,22.57,22.18,22.54,65636,14.4256903505362,14.5676881973871,14.3159647416059,14.5483248546347,101691.119409441,0.0,1.0
2013-02-05,22.5,22.57,22.348,22.47,88818,14.5225070642982,14.5676881973871,14.4243994610193,14.5031437215458,137607.438657257,0.0,1.0
2013-02-06,22.61,23.0,22.43,22.43,24818,14.5935059877236,14.8452294435048,14.4773259312092,14.4773259312092,38451.005568644,0.0,1.0
2013-02-07,22.5,22.72,22.49,22.58,44636,14.5225070642982,14.6645049111491,14.516052616714,14.5741426449712,69155.4148022398,0.0,1.0
2013-02-08,22.64,22.76,22.48,22.48,60545,14.612869330476,14.6903227014856,14.5095981691299,14.5095981691299,93803.5350210957,0.0,1.0
2013-02-11,22.64,22.828,22.56,22.67,27455,14.612869330476,14.7342129450577,14.561233749803,14.6322326732284,42536.5604757483,0.0,1.0
2013-02-12,22.56,22.82,22.5,22.73,19636,14.561233749803,14.7290493869904,14.5225070642982,14.6709593587332,30422.4331270002,0.0,1.0
2013-02-13,22.5,22.82,22.374,22.55,52273,14.5225070642982,14.7290493869904,14.4411810247381,14.5547793022188,80987.566044392,0.0,1.0
2013-02-14,22.68,22.9099,22.5,22.5,34818,14.6386871208125,14.7870748707718,14.5225070642982,14.5225070642982,53944.19823874,0.0,1.0
2013-02-15,22.7,22.88,22.59,22.85,54091,14.6515960159808,14.7677760724952,14.5805970925554,14.7484127297428,83804.2284718157,0.0,1.0
2013-02-19,22.67,22.99,22.55,22.74,105545,14.6322326732284,14.8387749959207,14.5547793022188,14.6774138063173,163522.902036527,0.0,1.0
2013-02-20,22.5,22.84,22.46,22.64,73182,14.5225070642982,14.7419582821587,14.4966892739616,14.612869330476,113382.282598295,0.0,1.0
2013-02-21,22.05,22.6,21.93,22.48,60455,14.2320569230122,14.5870515401395,14.1546035520026,14.5095981691299,93664.0962870647,0.0,1.0
2013-02-22,22.06,22.15,21.54,22.15,51273,14.2385113705963,14.2966013988535,13.9028800962214,14.2966013988535,79438.2467773828,0.0,1.0
2013-02-25,21.91,22.7,21.89,22.18,57636,14.1416946568343,14.6515960159808,14.1287857616661,14.3159647416059,89296.5652733649,0.0,1.0
2013-02-26,21.87,22.19,21.83,22.06,76364,14.1158768664978,14.3224191891901,14.0900590761613,14.2385113705963,118312.21650592,0.0,1.0
2013-02-27,21.97,22.22,21.7,21.8,31273,14.1804213423391,14.3417825319425,14.0061512575676,14.0706957334089,48451.861437191,0.0,1.0
2013-02-28,21.7,21.91,21.68,21.91,101545,14.0061512575676,14.1416946568343,13.9932423623993,14.1416946568343,157325.624968488,0.0,1.0
2013-03-01,21.64,21.83,21.29,21.48,55727,13.9674245720628,14.0900590761613,13.7415189066181,13.8641534107166,86338.9147926431,0.0,1.0
2013-03-04,22.2,22.25,21.64,21.66,25000,14.3288736367742,14.3611458746949,13.9674245720628,13.980333467231,38732.9816752397,0.0,1.0
2013-03-05,22.36,22.46,22.093,22.31,38727,14.4321447981203,14.4966892739616,14.259811047624,14.3998725601996,60000.4872534804,0.0,1.0
2013-03-06,22.34,22.4865,21.94,22.41,86000,14.419235902952,14.5137935600596,14.1610579995867,14.464417036041,133241.456962825,0.0,1.0
2013-03-07,22.62,22.72,22.18,22.27,89182,14.5999604353078,14.6645049111491,14.3159647416059,14.3740547698631,138171.390870449,0.0,1.0
2013-03-08,22.54,22.82,22.291,22.82,59818,14.5483248546347,14.7290493869904,14.3876091097898,14.7290493869904,92677.1799139795,0.0,1.0
2013-03-11,22.04,22.44,21.4742,22.42,107636,14.2256024754281,14.4837803787934,13.8604098311179,14.4708714836251,166762.528623844,0.0,1.0
2013-03-12,21.83,22.31,21.5647,22.03,46727,14.0900590761613,14.3998725601996,13.9188225817542,14.2191480278439,72395.041389557,0.0,1.0
2013-03-13,22.31,22.35,21.77,21.8,52182,14.3998725601996,14.4256903505362,14.0513323906565,14.0706957334089,80846.5779910946,0.0,1.0
2013-03-14,22.63,22.75,21.98,22.37,45818,14.6064148828919,14.6838682539015,14.1868757899233,14.4385992457044,70986.7101758453,0.0,1.0
2013-03-15,22.57,22.68,22.35,22.68,97636,14.5676881973871,14.6386871208125,14.4256903505362,14.6386871208125,151269.335953748,0.0,1.0
2013-03-18,22.17,22.4,22.09,22.29,25727,14.3095102940218,14.4579625884568,14.2578747133487,14.3869636650314,39859.3367823557,0.0,1.0
2013-03-19,22.15,22.25,21.81,22.16,31545,14.2966013988535,14.3611458746949,14.077150180993,14.3030558464377,48873.2762778175,0.0,1.0
2013-03-20,22.55,22.65,22.15,22.33,48273,14.5547793022188,14.6193237780602,14.2966013988535,14.4127814553679,74790.288976354,0.0,1.0
2013-03-21,22.18,22.5,22.16,22.47,33091,14.3159647416059,14.5225070642982,14.3030558464377,14.5031437215458,51268.5238646144,0.0,1.0
2013-03-22,22.03,22.378,21.92,22.32,31182,14.2191480278439,14.4437628037717,14.1481491044185,14.4063270077838,48310.8733838931,0.0,1.0
2013-03-25,22.19,22.28,21.92,22.08,26455,14.3224191891901,14.3805092174472,14.1481491044185,14.2514202657646,40987.2412087385,0.0,1.0
2013-03-26,22.06,22.22,21.974,22.22,79182,14.2385113705963,14.3417825319425,14.1830031213728,14.3417825319425,122678.198200354,0.0,1.0
2013-03-27,21.95,22.02,21.84,21.94,26818,14.1675124471709,14.2126935802598,14.0965135237454,14.1610579995867,41549.6441026631,0.0,1.0
2013-03-28,21.89,22.04,21.77,22.04,117364,14.1287857616661,14.2256024754281,14.0513323906565,14.2256024754281,181834.306453313,0.0,1.0
2013-04-01,21.34,22.05,21.1,21.89,68273,13.7737911445388,14.2320569230122,13.6188844025196,14.1287857616661,105776.674316546,0.0,1.0
2013-04-02,21.09,21.595,20.95,21.48,49273,13.6124299549355,13.9383795579342,13.5220676887576,13.8641534107166,76339.6082433633,0.0,1.0
2013-04-03,20.71,21.23,20.59,21.18,32727,13.3671609467384,13.7027922211133,13.2897075757289,13.6705199831927,50704.571651423,0.0,1.0
2013-04-04,21.21,21.39,20.54,20.76,111727,13.6898833259451,13.8060633824595,13.2574353378082,13.3994331846591,173100.79374518,0.0,1.0
2013-04-05,21.03,21.08,20.83,20.83,31818,13.5737032694307,13.6059755073513,13.444614317748,13.444614317748,49296.240437711,0.0,1.0
2013-04-08,21.06,21.0901,20.79,21.09,91364,13.5930666121831,13.6124944994113,13.4187965274115,13.6124299549355,141552.005511064,0.0,1.0
2013-04-09,20.89,21.24,20.61,21.12,68364,13.4833410032528,13.7092466686975,13.3026164708971,13.6317932976879,105917.662369844,0.0,1.0
2013-04-10,21.5,21.61,20.76,21.0,84818,13.8770623058849,13.9480612293104,13.3994331846591,13.5543399266783,131410.161589219,0.0,1.0
2013-04-11,21.24,21.91,21.14,21.6,27455,13.7092466686975,14.1416946568343,13.6447021928561,13.9416067817262,42536.5604757481,0.0,1.0
2013-04-12,21.06,21.355,20.93,21.01,35000,13.5930666121831,13.783472815915,13.5091587935894,13.5607943742624,54226.1743453355,0.0,1.0
2013-04-15,20.18,21.09,19.9401,20.9,67545,13.0250752247794,13.6124299549355,12.8702330272361,13.489795450837,104648.769890163,0.0,1.0
2013-04-16,20.53,20.62,20.09,20.28,36091,13.2509808902241,13.3090709184813,12.9669851965222,13.0896197006207,55916.4816656429,0.0,1.0
2013-04-17,20.92,21.17,20.76,20.94,132727,13.5027043460052,13.6640655356085,13.3994331846591,13.5156132411735,205636.498352382,0.0,1.0
2013-04-18,21.18,21.25,20.85,20.92,106000,13.6705199831927,13.7157011162816,13.4575232129163,13.5027043460052,164227.842303016,0.0,1.0
2013-04-19,21.13,21.25,21.0001,21.11,47545,13.638247745272,13.7157011162816,13.5544044711541,13.6253388501037,73662.3845499709,0.0,1.0
2013-04-22,21.0,22.01,20.69,21.02,43000,13.5543399266783,14.2062391326757,13.3542520515702,13.5672488218466,66620.7284814122,0.0,1.0
2013-04-23,21.82,21.83,21.24,21.24,79818,14.0836046285772,14.0900590761613,13.7092466686975,13.7092466686975,123663.565254171,0.0,1.0
2013-04-24,22.58,22.6,21.87,21.87,123000,14.5741426449712,14.5870515401395,14.1158768664978,14.1158768664978,190566.26984218,0.0,1.0
2013-04-25,22.71,22.75,22.53,22.67,79364,14.6580504635649,14.6838682539015,14.5418704070506,14.6322326732284,122960.174306949,0.0,1.0
2013-04-26,22.94,23.115,22.34,22.65,79182,14.806502758,14.9194555907223,14.419235902952,14.6193237780602,122678.198200353,0.0,1.0
2013-04-29,23.04,23.13,22.96,23.09,58727,14.8710472338413,14.9291372620985,14.8194116531683,14.903319471762,90986.8725936722,0.0,1.0
2013-04-30,23.13,23.27,22.96,23.15,67455,14.9291372620985,15.0194995282764,14.8194116531683,14.9420461572668,104509.331156132,0.0,1.0
2013-05-01,22.71,23.045,22.56,23.0,182545,14.6580504635649,14.8742744576334,14.561233749803,14.8452294435048,282820.485596266,0.0,1.0
2013-05-02,22.76,23.06,22.65,22.74,67545,14.6903227014856,14.8839561290096,14.6193237780602,14.6774138063173,104648.769890163,0.0,1.0
2013-05-03,23.04,23.15,22.76,23.07,44364,14.8710472338413,14.9420461572668,14.6903227014856,14.8904105765937,68733.9999616135,0.0,1.0
2013-05-06,23.15,23.18,22.915,22.98,43727,14.9420461572668,14.9614095000192,14.7903666390397,14.8323205483365,67747.0835885282,0.0,1.0
2013-05-07,23.38,23.39,23.15,23.25,123182,15.0904984517018,15.096952899286,14.9420461572668,15.0065906331081,190848.245948775,0.0,1.0
2013-05-08,23.64,23.65,23.29,23.39,48182,15.2583140888893,15.2647685364734,15.0324084234446,15.096952899286,74649.3009230559,0.0,1.0
2013-05-09,23.7,23.87,23.52,23.68,63727,15.2970407743941,15.4067663833243,15.1808607178797,15.2841318792258,98733.4689287198,0.0,1.0
2013-05-10,23.69,23.96,23.51,23.8,21727,15.2905863268099,15.4648564115815,15.1744062702955,15.3615852502354,33662.0597143174,0.0,1.0
2013-05-13,23.82,23.91,23.4966,23.78,41091,15.3744941454037,15.4325841736608,15.1657573105328,15.3486763550671,63663.0780006908,0.0,1.0
2013-05-14,24.16,24.25,23.89,23.89,102091,15.5939453632642,15.6520353915214,15.4196752784926,15.4196752784926,158171.553288275,0.0,1.0
2013-05-15,24.34,24.46,23.83,24.17,29364,15.7101254197785,15.7875787907881,15.3809485929878,15.6003998108483,45494.2109564697,0.0,1.0
2013-05-16,24.59,24.62,24.23,24.23,108273,15.8714866093819,15.8908499521343,15.6391264963531,15.6391264963531,167749.444996929,0.0,1.0
2013-05-17,24.47,24.72,24.23,24.53,168000,15.7940332383723,15.9553944279756,15.6391264963531,15.8327599238771,260285.63685761,0.0,1.0
2013-05-20,24.88,24.99,24.21,24.48,88364,16.0586655893217,16.1296645127472,15.6262176011848,15.8004876859564,136904.047710035,0.0,1.0
2013-05-21,24.63,24.9699,24.51,24.83,48636,15.8973043997184,16.1166910731031,15.8198510287088,16.026393351401,75352.6918702783,0.0,1.0
2013-05-22,23.99,24.91,23.89,24.7,48455,15.4842197543339,16.0780289320741,15.4196752784926,15.9424855328073,75072.2650829496,0.0,1.0
2013-05-23,23.94,24.05,23.57,23.7,58545,15.4519475164132,15.5229464398387,15.2131329558003,15.2970407743941,90704.8964870766,0.0,1.0
2013-05-24,24.15,24.316,23.77,23.77,28273,15.58749091568,15.6946347455766,15.342221907483,15.342221907483,43803.9036361622,0.0,1.0
2013-05-28,24.55,24.869,24.44,24.49,86455,15.8456688190453,16.0515656969792,15.7746698956199,15.8069421335405,133946.397229314,0.0,1.0
2013-05-29,22.49,22.91,22.2,22.7,70545,17.5644201533398,17.8924351139624,17.3379336329099,17.7284276336511,90327.8921905272,2.24899752610025,1.09999989000001
2013-05-30,22.71,22.78,22.4,22.57,24500,17.7362375136659,17.7909066737697,17.4941312332063,17.6268991934584,31370.5203581816,0.0,1.0
2013-05-31,22.51,22.6707,22.42,22.53,45400,17.5800399133694,17.7055446852076,17.509750993236,17.5956596733991,58131.4948678141,0.0,1.0
2013-06-03,22.62,22.74,22.11,22.5,105700,17.6659485935325,17.7596671537104,17.2676447127764,17.5722300333546,135341.387831012,0.0,1.0
2013-06-04,22.495,22.6,22.12,22.58,109900,17.5683250933472,17.6503288335028,17.2754545927913,17.6347090734732,140719.191320986,0.0,1.0
2013-06-05,22.48,22.95,22.22,22.5,52300,17.5566102733249,17.9236746340217,17.3535533929395,17.5722300333546,66966.4577442,0.0,1.0
2013-06-06,22.55,22.81,22.15,22.55,47600,17.6112794334287,17.8143363138141,17.2988842328357,17.6112794334287,60948.4395530385,0.0,1.0
2013-06-07,22.75,22.8,22.51,22.74,44800,17.7674770337252,17.8065264337993,17.5800399133694,17.7596671537104,57363.2372263892,0.0,1.0
2013-06-10,22.91,23.21,22.7,22.89,36600,17.8924351139624,18.1267315144071,17.7284276336511,17.8768153539327,46863.7161269161,0.0,1.0
2013-06-11,22.75,23.148,22.62,22.72,48500,17.7674770337252,18.0783102583152,17.6659485935325,17.7440473936807,62100.8260151758,0.0,1.0
2013-06-12,22.33,22.98,22.134,22.69,53600,17.4394620731026,17.9471042740661,17.286388424812,17.7206177536362,68631.015967287,0.0,1.0
2013-06-13,22.46,22.51,22.0073,22.4,45600,17.5409905132953,17.5800399133694,17.1874372450242,17.4941312332063,58387.580748289,0.0,1.0
2013-06-14,22.04,22.624,21.93,22.49,39600,17.2129755526727,17.6690725455384,17.1270668725096,17.5644201533398,50705.0043340404,0.0,1.0
2013-06-17,22.3,22.79,22.041,22.23,40800,17.4160324330581,17.7987165537845,17.2137565406742,17.3613632729543,52241.5196168902,0.0,1.0
2013-06-18,23.07,23.16,22.36,22.4,48700,18.0173931941996,18.087682114333,17.462891713147,17.4941312332063,62356.9118956506,0.0,1.0
2013-06-19,23.05,23.2,22.9,23.06,49800,18.0017734341699,18.1189216343923,17.8846252339476,18.0095833141847,63765.3842382631,0.0,1.0
2013-06-20,21.96,22.71,21.86,22.71,71200,17.1504965125541,17.7362375136659,17.0723977124058,17.7362375136659,91166.5734490827,0.0,1.0
2013-06-21,21.85,22.04,21.6,22.04,95200,17.064587832391,17.2129755526727,16.8693408320204,17.2129755526727,121896.879106077,0.0,1.0
2013-06-24,21.68,21.86,21.41,21.73,64300,16.931819872139,17.0723977124058,16.7209531117387,16.9708692722131,82331.610572697,0.0,1.0
2013-06-25,21.74,22.13,21.54,21.84,116000,16.9786791522279,17.2832644728061,16.8224815519315,17.0567779523762,148529.810675472,0.0,1.0
2013-06-26,22.2,22.25,21.245,21.84,74100,17.3379336329099,17.376983032984,16.5920900914941,17.0567779523762,94879.8187159694,0.0,1.0
2013-06-27,22.57,22.67,21.94,22.22,46600,17.6268991934584,17.7049979936066,17.1348767525244,17.3535533929395,59668.0101506636,0.0,1.0
2013-06-28,22.38,22.66,22.15,22.56,214700,17.4785114731767,17.6971881135918,17.2988842328357,17.6190893134435,274908.192689861,0.0,1.0
2013-07-01,22.95,23.185,22.29,22.37,56100,17.9236746340217,18.10720681437,17.4082225530433,17.4707015931619,71832.0894732239,0.0,1.0
2013-07-02,23.54,23.7,22.6525,22.96,63700,18.3844575548963,18.5094156351335,17.6913307035807,17.9314845140365,81563.3529312722,0.0,1.0
2013-07-03,23.87,24.0671,23.49,23.69,34800,18.6421835953855,18.7961163304777,18.3454081548222,18.5016057551187,44558.9432026416,0.0,1.0
2013-07-05,24.68,24.75,24.42,24.62,66100,19.2747838765863,19.32945303669,19.0717269962008,19.2279245964973,84636.3834969714,0.0,1.0
2013-07-08,24.93,25.05,24.6647,24.75,58200,19.4700308769569,19.5637494371348,19.2628347601636,19.32945303669,74520.9912182109,0.0,1.0
2013-07-09,23.88,25.17,23.73,25.12,130400,18.6499934754003,19.6574679973127,18.532845275178,19.6184185972385,166967.994069669,0.0,1.0
2013-07-10,24.03,24.2,23.8,23.8,50000,18.7671416756227,18.8999096358747,18.5875144352817,18.5875144352817,64021.4701187379,0.0,1.0
2013-07-11,23.32,24.19,23.03,24.19,92100,18.2126401945702,18.8920997558599,17.9861536741403,18.8920997558599,117927.547958715,0.0,1.0
2013-07-12,24.16,24.19,23.22,23.25,72400,18.8686701158154,18.8920997558599,18.1345413944219,18.1579710344664,92703.0887319326,0.0,1.0
2013-07-15,24.73,24.73,24.15,24.25,37900,19.3138332766604,19.3138332766604,18.8608602358006,18.9389590359488,48528.2743500033,0.0,1.0
2013-07-16,24.84,25.0,24.545,24.68,72300,19.3997419568235,19.5247000370607,19.1693504963861,19.2747838765863,92575.0457916949,0.0,1.0
2013-07-17,24.75,25.0,24.54,24.9,46100,19.32945303669,19.5247000370607,19.1654455563787,19.4466012369124,59027.7954494765,0.0,1.0
2013-07-18,24.69,24.95,24.57,24.81,38600,19.2825937566011,19.4856506369865,19.1888751964232,19.376312316779,49424.5749316657,0.0,1.0
2013-07-19,24.93,25.04,24.24,24.54,57600,19.4700308769569,19.5559395571199,18.931149155934,19.1654455563787,73752.733576786,0.0,1.0
2013-07-22,24.68,25.0099,24.47,24.75,48800,19.2747838765863,19.5324318182753,19.110776396275,19.32945303669,62484.9548358881,0.0,1.0
2013-07-23,25.55,25.65,24.62,24.89,105900,19.954243437876,20.0323422380242,19.2279245964973,19.4387913568976,135597.473711487,0.0,1.0
2013-07-24,26.23,26.42,25.58,25.66,61200,20.485315278884,20.6337029991657,19.9776730779205,20.040152118039,78362.2794253354,0.0,1.0
2013-07-25,27.0,27.67,26.031,26.17,126100,21.0866760400255,21.6099380010187,20.329898666589,20.4384559987951,161462.147639457,0.0,1.0
2013-07-26,25.74,27.36,25.27,26.8,255400,20.1026311581576,21.3678317205592,19.7355667974609,20.930478439729,327021.669366514,0.0,1.0
2013-07-29,25.85,26.05,25.2,25.77,88700,20.1885398383207,20.3447374386172,19.6808976373571,20.1260607982021,113574.087990641,0.0,1.0
2013-07-30,26.36,26.46,25.86,26.11,79000,20.5868437190767,20.664942519225,20.1963497183355,20.3915967187061,101153.922787606,0.0,1.0
2013-07-31,26.27,26.76,26.17,26.57,61200,20.5165547989433,20.8992389196697,20.4384559987951,20.7508511993881,78362.2794253353,0.0,1.0
2013-08-01,26.22,26.68,25.76,26.57,47300,20.4775053988692,20.8367598795511,20.1182509181873,20.7508511993881,60564.3107323261,0.0,1.0
2013-08-02,25.66,26.05,25.4,25.86,69700,20.040152118039,20.3447374386172,19.8370952376536,20.1963497183355,89245.9293455209,0.0,1.0
2013-08-05,25.65,25.753,25.35,25.7,65800,20.0323422380242,20.1127840021769,19.7980458375795,20.0713916380983,84252.2546762592,0.0,1.0
2013-08-06,25.44,25.86,25.257,25.66,48100,19.8683347577129,20.1963497183355,19.7254139534416,20.040152118039,61588.654254226,0.0,1.0
2013-08-07,24.99,25.45,24.95,25.45,84200,19.5168901570458,19.8761446377277,19.4856506369865,19.8761446377277,107812.155679955,0.0,1.0
2013-08-08,25.02,25.3325,24.9,25.2,66200,19.5403197970903,19.7843785475536,19.4466012369124,19.6808976373571,84764.426437209,0.0,1.0
2013-08-09,24.95,25.0899,24.62,24.85,45200,19.4856506369865,19.5949108583939,19.2279245964973,19.4075518368383,57875.4089873392,0.0,1.0
2013-08-12,25.8,26.12,24.94,24.94,76800,20.1494904382466,20.399406598721,19.4778407569717,19.4778407569717,98336.9781023814,0.0,1.0
2013-08-13,25.87,26.1,25.58,25.89,38700,20.2041595983504,20.3837868386913,19.9776730779205,20.21977935838,49552.6178719031,0.0,1.0
2013-08-14,25.56,26.01,25.4705,25.95,33600,19.9620533178908,20.3134979185579,19.8921548917581,20.266638638469,43022.4279197919,0.0,1.0
2013-08-15,24.78,25.55,24.6,25.36,53900,19.3528826767345,19.954243437876,19.2123048364677,19.8058557175943,69015.1447879996,0.0,1.0
2013-08-16,25.05,25.45,24.6,24.62,54900,19.5637494371348,19.8761446377277,19.2123048364677,19.2279245964973,70295.5741903742,0.0,1.0
2013-08-19,24.7,25.33,24.62,25.05,25200,19.2904036366159,19.7824260775499,19.2279245964973,19.5637494371348,32266.820939844,0.0,1.0
2013-08-20,25.53,25.61,24.5,24.72,24600,19.9386236778463,20.0011027179649,19.1342060363194,19.3060233966456,31498.5632984191,0.0,1.0
2013-08-21,24.95,25.675,24.81,25.38,31500,19.4856506369865,20.0518669380613,19.376312316779,19.821475477624,40333.526174805,0.0,1.0
2013-08-22,25.12,25.26,23.23,24.95,36600,19.6184185972385,19.7277569174461,18.1423512744368,19.4856506369865,46863.7161269163,0.0,1.0
2013-08-23,25.06,25.2735,24.855,25.12,32700,19.5715593171496,19.7383002554661,19.4114567768457,19.6184185972385,41870.0414576546,0.0,1.0
2013-08-26,25.1,25.28,24.93,25.06,52500,19.6027988372089,19.7433766774757,19.4700308769569,19.5715593171496,67222.5436246748,0.0,1.0
2013-08-27,24.81,25.1999,24.59,24.99,59900,19.376312316779,19.680819538557,19.2044949564529,19.5168901570458,76697.721202248,0.0,1.0
2013-08-28,25.1,25.35,24.88,24.88,50700,19.6027988372089,19.7980458375795,19.4309814768828,19.4309814768828,64917.7707004003,0.0,1.0
2013-08-29,25.49,25.49,25.06,25.06,31100,19.907384157787,19.907384157787,19.5715593171496,19.5715593171496,39821.3544138551,0.0,1.0
2013-08-30,25.48,25.62,25.3401,25.41,96600,19.8995742777722,20.0089125979798,19.7903140563648,19.8449051176684,123689.480269402,0.0,1.0
2013-09-03,25.52,25.99,25.29,25.75,59700,19.9308137978315,20.2978781585282,19.7511865574906,20.1104410381725,76441.6353217732,0.0,1.0
2013-09-04,25.78,25.93,25.35,25.54,65100,20.1338706782169,20.2510188784393,19.7980458375795,19.9464335578612,83355.954094597,0.0,1.0
2013-09-05,25.99,26.39,25.36,25.87,59800,20.2978781585282,20.6102733591212,19.8058557175943,20.2041595983504,76569.6782620108,0.0,1.0
2013-09-06,26.16,26.38,25.63,26.15,69900,20.4306461187803,20.6024634791064,20.0167224779946,20.4228362387654,89502.0152259955,0.0,1.0
2013-09-09,26.9,26.95,26.29,26.29,53500,21.0085772398773,21.0476266399514,20.532174558973,20.532174558973,68502.9730270495,0.0,1.0
2013-09-10,27.3,27.64,26.84,27.0,129800,21.3209724404702,21.5865083609743,20.9617179597883,21.0866760400255,166199.736428244,0.0,1.0
2013-09-11,27.35,27.48,26.71,27.31,219800,21.3600218405444,21.4615502807371,20.8601895195956,21.3287823204851,281438.382641971,0.0,1.0
2013-09-12,27.4,27.74,27.15,27.29,88800,21.3990712406185,21.6646071611225,21.2038242402479,21.3131625604554,113702.130930878,0.0,1.0
2013-09-13,27.53,27.79,27.266,27.45,48900,21.5005996808112,21.7036565611966,21.2944188484198,21.4381206406926,62612.9977761257,0.0,1.0
2013-09-16,27.26,28.24,27.06,27.72,128900,21.2897329204109,22.0551011618637,21.1335353201144,21.6489874010928,165047.349966107,0.0,1.0
2013-09-17,27.74,27.86,27.02,27.31,118000,21.6646071611225,21.7583257213004,21.1022958000551,21.3287823204851,151090.669480222,0.0,1.0
2013-09-18,27.6,27.99,27.5,27.78,42600,21.555268840915,21.8598541614931,21.4771700407667,21.6958466811818,54546.2925411646,0.0,1.0
2013-09-19,27.27,27.9,26.91,27.7,40600,21.2975428004258,21.7895652413597,21.0163871198921,21.6333676410632,51985.4337364151,0.0,1.0
2013-09-20,27.38,27.88,26.86,27.29,102400,21.3834514805888,21.77394548133,20.977337719818,21.3131625604554,131115.970803175,0.0,1.0
2013-09-23,27.75,27.85,27.13,27.34,129600,21.6724170411373,21.7505158412856,21.1882044802182,21.3522119605295,165943.650547769,0.0,1.0
2013-09-24,27.94,28.43,27.46,27.5,181200,21.820804761419,22.2034888821454,21.4459305207074,21.4771700407667,232013.807710306,0.0,1.0
2013-09-25,27.75,28.19,27.59,28.07,61300,21.6724170411373,22.0160517617896,21.5474589609001,21.9223332016117,78490.3223655728,0.0,1.0
2013-09-26,27.86,28.11,27.7,27.89,67200,21.7583257213004,21.953572721671,21.6333676410632,21.7817553613449,86044.8558395837,0.0,1.0
2013-09-27,27.9,28.45,27.76,27.77,55300,21.7895652413597,22.219108642175,21.6802269211521,21.688036801167,70807.7459513241,0.0,1.0
2013-09-30,28.29,28.38,27.59,27.67,85200,22.0941505619378,22.1644394820712,21.5474589609001,21.6099380010187,109092.58508233,0.0,1.0
2013-10-01,28.41,28.48,28.03,28.2,39600,22.1878691221157,22.2425382822195,21.8910936815524,22.0238616418044,50705.0043340405,0.0,1.0
2013-10-02,28.18,28.47,27.93,28.19,59700,22.0082418817748,22.2347284022047,21.8129948814042,22.0160517617896,76441.635321773,0.0,1.0
2013-10-03,28.08,28.21,27.55,28.05,68300,21.9301430816265,22.0316715218192,21.5162194408408,21.906713441582,87453.3281821961,0.0,1.0
2013-10-04,28.18,28.59,27.74,28.01,47000,22.0082418817748,22.3284469623826,21.6646071611225,21.8754739215228,60180.1819116136,0.0,1.0
2013-10-07,27.64,28.78,27.63,27.87,67100,21.5865083609743,22.4768346826642,21.5786984809594,21.7661356013152,85916.8128993461,0.0,1.0
2013-10-08,27.18,27.6875,26.88,27.59,67000,21.2272538802923,21.6236052910447,20.9929574798476,21.5474589609001,85788.769959109,0.0,1.0
2013-10-09,27.23,27.68,27.0,27.18,59300,21.2663032803665,21.6177478810336,21.0866760400255,21.2272538802923,75929.4635608231,0.0,1.0
2013-10-10,27.54,27.66,26.9,27.61,116600,21.508409560826,21.6021281210039,21.0085772398773,21.5630787209298,149298.068316897,0.0,1.0
2013-10-11,28.76,29.0,27.13,27.4,49100,22.4612149226346,22.6486520429904,21.1882044802182,21.3990712406185,62869.0836566006,0.0,1.0
2013-10-14,29.38,29.42,28.55,28.55,53600,22.9454274835537,22.976667003613,22.2972074423233,22.2972074423233,68631.015967287,0.0,1.0
2013-10-15,28.73,29.798,28.7,29.36,65300,22.4377852825901,23.2718804681733,22.4143556425456,22.929807723524,83612.0399750718,0.0,1.0
2013-10-16,29.54,29.92,28.58,28.98,77900,23.0703855637909,23.3671610043542,22.3206370823677,22.6330322829607,99745.4504449936,0.0,1.0
2013-10-17,29.24,29.51,29.07,29.44,35700,22.8360891633461,23.0469559237464,22.7033212030941,22.9922867636426,45711.329664779,0.0,1.0
2013-10-18,29.68,29.72,29.26,29.56,52100,23.1797238839984,23.2109634040577,22.8517089233758,23.0860053238205,66710.371863725,0.0,1.0
2013-10-21,29.49,29.75,29.2601,29.75,79300,23.0313361637167,23.2343930441022,22.8517870221759,23.2343930441022,101538.051608319,0.0,1.0
2013-10-22,28.24,29.54,27.88,29.53,139100,22.0551011618637,23.0703855637909,21.77394548133,23.062575683776,178107.729870329,0.0,1.0
2013-10-23,27.62,28.06,27.33,27.68,85900,21.5708886009446,21.9145233215969,21.3444020805147,21.6177478810336,109988.885663992,0.0,1.0
2013-10-24,27.65,27.8999,27.5,27.77,46400,21.5943182409891,21.7894871425595,21.4771700407667,21.688036801167,59411.9242701887,0.0,1.0
2013-10-25,27.49,27.91,27.16,27.75,48800,21.4693601607519,21.7973751213745,21.2116341202627,21.6724170411373,62484.9548358882,0.0,1.0
2013-10-28,27.96,28.0,27.1,27.42,67600,21.8364245214486,21.8676640415079,21.1647748401737,21.4146910006481,86557.0276005338,0.0,1.0
2013-10-29,27.62,27.96,27.26,27.94,34000,21.5708886009446,21.8364245214486,21.2897329204109,21.820804761419,43534.5996807418,0.0,1.0
2013-10-30,27.45,27.84,27.4,27.55,20300,21.4381206406926,21.7427059612707,21.3990712406185,21.5162194408408,25992.7168682076,0.0,1.0
2013-10-31,26.45,27.38,26.27,27.38,131300,20.6571326392102,21.3834514805888,20.5165547989433,21.3834514805888,168120.380531806,0.0,1.0
2013-11-01,26.63,26.765,26.04,26.36,108100,20.797710479477,20.9031438596771,20.3369275586024,20.5868437190767,138414.418396711,0.0,1.0
2013-11-04,26.92,27.26,26.415,26.59,54700,21.0241969999069,21.2897329204109,20.6297980591583,20.7664709594177,70039.4883098993,0.0,1.0
2013-11-05,27.5,27.719,26.7,26.76,39000,21.4771700407667,21.6482064130914,20.8523796395808,20.8992389196697,49936.7466926156,0.0,1.0
2013-11-06,27.57,27.76,27.45,27.68,45200,21.5318392008705,21.6802269211521,21.4381206406926,21.6177478810336,57875.4089873391,0.0,1.0
2013-11-07,27.5,27.69,27.4,27.66,49300,21.4771700407667,21.6255577610484,21.3990712406185,21.6021281210039,63125.1695370757,0.0,1.0
2013-11-08,28.55,28.6,27.5,27.5,63900,22.2972074423233,22.3362568423974,21.4771700407667,21.4771700407667,81819.4388117469,0.0,1.0
2013-11-11,28.51,28.7,28.14,28.37,99000,22.265967922264,22.4143556425456,21.9770023617155,22.1566296020564,126762.510835101,0.0,1.0
2013-11-12,28.59,28.69,28.15,28.51,77200,22.3284469623826,22.4065457625308,21.9848122417303,22.265967922264,98849.1498633312,0.0,1.0
2013-11-13,28.83,28.84,28.37,28.5,49100,22.5158840827383,22.5236939627532,22.1566296020564,22.2581580422491,62869.0836566008,0.0,1.0
2013-11-14,28.81,28.91,28.25,28.78,35100,22.5002643227087,22.5783631228569,22.0629110418785,22.4768346826642,44943.072023354,0.0,1.0
2013-11-15,28.83,28.96,28.43,28.75,52700,22.5158840827383,22.6174125229311,22.2034888821454,22.4534050426197,67478.6295051499,0.0,1.0
2013-11-18,29.05,29.34,28.43,28.86,79900,22.6877014430645,22.9141879634944,22.2034888821454,22.5393137227828,102306.309249743,0.0,1.0
2013-11-19,29.89,29.95,28.91,29.05,133400,23.3437313643097,23.3905906443987,22.5783631228569,22.6877014430645,170809.282276793,0.0,1.0
2013-11-20,30.57,31.33,29.75,29.94,193200,23.8748032053178,24.4683540864444,23.2343930441022,23.3827807643838,247378.960538803,0.0,1.0
2013-11-21,30.9,31.12,30.35,30.51,73800,24.132529245807,24.3043466061331,23.7029858449916,23.8279439252288,94495.6898952571,0.0,1.0
2013-11-22,31.28,31.45,30.57,31.0,82200,24.4293046863703,24.5620726466223,23.8748032053178,24.2106280459552,105251.296875205,0.0,1.0
2013-11-25,31.84,32.0,30.68,31.28,101800,24.8666579672004,24.9916160474376,23.9607118854808,24.4293046863703,130347.713161751,0.0,1.0
2013-11-26,32.08,32.52,31.682,31.81,73200,25.0540950875562,25.3977298082085,24.7432618629662,24.843228327156,93727.4322538324,0.0,1.0
2013-11-27,32.73,33.25,31.591,32.19,67900,25.5617372885198,25.9678510492907,24.6721919548313,25.1400037677193,86941.1564212461,0.0,1.0
2013-11-29,32.61,33.05,32.42,32.97,31100,25.4680187283419,25.8116534489942,25.3196310080603,25.7491744088756,39821.354413855,0.0,1.0
2013-12-02,31.38,32.66,31.19,32.5,95000,24.5074034865185,25.507068128416,24.3590157662369,25.3821100481788,121640.793225602,0.0,1.0
2013-12-03,31.54,31.64,30.96,31.58,80300,24.6323615667557,24.710460366904,24.1793885258959,24.663601086815,102818.481010693,0.0,1.0
2013-12-04,31.45,32.1896,31.0225,31.6,75600,24.5620726466223,25.1396913725187,24.2282002759886,24.6792208468447,96800.4628195317,0.0,1.0
2013-12-05,31.98,32.45,31.3,32.45,88600,24.975996287408,25.3430606481047,24.4449244463999,25.3430606481047,113446.045050404,0.0,1.0
2013-12-06,32.36,32.52,31.99,32.32,71000,25.2727717279713,25.3977298082085,24.9838061674228,25.241532207912,90910.4875686079,0.0,1.0
2013-12-09,32.35,32.74,32.2,32.46,76800,25.2649618479565,25.5695471685346,25.1478136477341,25.3508705281195,98336.9781023814,0.0,1.0
2013-12-10,31.74,32.73,31.7,32.4,68000,24.7885591670522,25.5617372885198,24.7573196469929,25.3040112480306,87069.1993614836,0.0,1.0
2013-12-11,31.43,32.25,31.15,31.88,80500,24.5464528865926,25.1868630478082,24.3277762461776,24.8978974872597,103074.566891168,0.0,1.0
2013-12-12,31.15,31.67,30.797,31.55,58000,24.3277762461776,24.7338900069484,24.0520874816543,24.6401714467705,74264.9053377359,0.0,1.0
2013-12-13,30.62,31.38,30.22,31.12,92000,23.9138526053919,24.5074034865185,23.6014574047989,24.3043466061331,117799.505018478,0.0,1.0
2013-12-16,30.2,30.5771,29.95,30.26,96900,23.5858376447693,23.8803482201283,23.3905906443987,23.6326969248582,124073.609090114,0.0,1.0
2013-12-17,30.12,30.22,29.95,30.1,83300,23.5233586046507,23.6014574047989,23.3905906443987,23.507738844621,106659.769217817,0.0,1.0
2013-12-18,30.1,30.25,29.35,30.2,141800,23.507738844621,23.6248870448434,22.9219978435092,23.5858376447693,181564.889256741,0.0,1.0
2013-12-19,30.09,30.16,29.85,30.16,42400,23.4999289646062,23.55459812471,23.3124918442504,23.55459812471,54290.2066606898,0.0,1.0
2013-12-20,30.75,30.98,29.98,30.23,177200,24.0153810455846,24.1950082859256,23.4140202844431,23.6092672848137,226892.090100807,0.0,1.0
2013-12-23,30.95,31.2,30.05,30.75,60700,24.1715786458811,24.3668256462517,23.4686894445469,24.0153810455846,77722.0647241478,0.0,1.0
2013-12-24,30.62,31.435,30.5,30.9,62800,23.9138526053919,24.5503578266001,23.820134045214,24.132529245807,80410.9664691348,0.0,1.0
2013-12-26,31.0,31.31,30.53,30.67,56200,24.2106280459552,24.4527343264148,23.8435636852585,23.952902005466,71960.1324134615,0.0,1.0
2013-12-27,30.89,31.12,30.55,30.99,38600,24.1247193657921,24.3043466061331,23.8591834452881,24.2028181659404,49424.5749316658,0.0,1.0
2013-12-30,30.74,30.91,30.28,30.77,42900,24.0075711655698,24.1403391258218,23.6483166848879,24.0310008056142,54930.4213618771,0.0,1.0
2013-12-31,30.63,31.05,30.54,30.7,76600,23.9216624854067,24.2496774460293,23.8513735652733,23.9763316455105,98080.8922219066,0.0,1.0
2014-01-02,30.97,31.0999,30.065,30.45,77000,24.1871984059107,24.2886487473033,23.4804042645691,23.7810846451399,98593.0639828566,0.0,1.0
2014-01-03,30.21,31.03,30.12,30.99,64000,23.5936475247841,24.2340576859997,23.5233586046507,24.2028181659404,81947.4817519845,0.0,1.0
2014-01-06,30.61,31.1,30.0728,30.39,88200,23.9060427253771,24.2887268461034,23.4864959709807,23.7342253650509,112933.873289454,0.0,1.0
2014-01-07,30.48,31.2299,30.3604,30.62,58600,23.8045142851843,24.390177187496,23.711108120207,23.9138526053919,75033.162979161,0.0,1.0
2014-01-08,29.95,31.135,29.585,30.36,76900,23.3905906443987,24.3160614261553,23.1055300238576,23.7107957250065,98465.0210426188,0.0,1.0
2014-01-09,29.85,30.34,29.55,29.96,52800,23.3124918442504,23.6951759649768,23.0781954438057,23.3984005244135,67606.6724453873,0.0,1.0
2014-01-10,29.59,30.01,29.2401,29.93,97900,23.109434963865,23.4374499244876,22.8361672621463,23.374970884369,125354.038492489,0.0,1.0
2014-01-13,29.97,30.03,29.551,29.6,104200,23.4062104044283,23.4530696845173,23.0789764318072,23.1172448438798,133420.74372745,0.0,1.0
2014-01-14,30.33,30.4,29.97,30.02,41900,23.687366084962,23.7420352450658,23.4062104044283,23.4452598045024,53649.9919595024,0.0,1.0
2014-01-15,30.64,30.83,30.5,30.5,45600,23.9294723654215,24.0778600857032,23.820134045214,23.820134045214,58387.5807482891,0.0,1.0
2014-01-16,30.46,30.7,30.31,30.57,70100,23.7888945251547,23.9763316455105,23.6717463249323,23.8748032053178,89758.1011064706,0.0,1.0
2014-01-17,30.38,30.46,30.265,30.33,58500,23.7264154850361,23.7888945251547,23.6366018648656,23.687366084962,74905.1200389234,0.0,1.0
2014-01-21,30.49,30.85,30.38,30.61,62100,23.8123241651992,24.0934798457328,23.7264154850361,23.9060427253771,79514.6658874724,0.0,1.0
2014-01-22,31.0,31.0,30.29,30.47,135300,24.2106280459552,24.2106280459552,23.6561265649027,23.7967044051695,173242.098141305,0.0,1.0
2014-01-23,32.5,32.7,31.13,31.13,235700,25.3821100481788,25.5383076484753,24.3121564861479,24.3121564861479,301797.210139731,0.0,1.0
2014-01-24,33.3,33.67,32.34,32.42,141000,26.0069004493648,26.2958660099133,25.2571519679417,25.3196310080603,180540.545734841,0.0,1.0
2014-01-27,33.14,34.1604,32.94,33.38,91700,25.8819423691276,26.6788625258403,25.7257447688311,26.0693794894834,117415.376197765,0.0,1.0
2014-01-28,34.0,34.25,32.99,33.11,121100,26.5535920504025,26.7488390507731,25.7647941689052,25.8585127290831,155060.000627583,0.0,1.0
2014-01-29,33.55,34.233,33.15,33.87,79800,26.2021474497354,26.7355622547479,25.8897522491424,26.4520636102098,102178.266309506,0.0,1.0
2014-01-30,33.77,34.01,33.46,33.76,127000,26.3739648100615,26.5614019304173,26.131858529602,26.3661549300467,162614.534101595,0.0,1.0
2014-01-31,33.25,33.65,33.156,33.2,93200,25.9678510492907,26.2802462498836,25.8944381771513,25.9288016492165,119336.020301327,0.0,1.0
2014-02-03,32.25,33.455,32.03,33.35,201100,25.1868630478082,26.1279535895946,25.0150456874821,26.0459498494389,257494.352817564,0.0,1.0
2014-02-04,32.5,32.56,31.2349,32.3,166900,25.3821100481788,25.4289693282678,24.3940821275034,25.2259124478824,213703.667256348,0.0,1.0
2014-02-05,32.7,32.9,31.66,31.66,132800,25.5383076484753,25.6945052487718,24.7260801269336,24.7260801269336,170041.024635368,0.0,1.0
2014-02-06,32.78,32.92,32.5,32.81,88500,25.6007866885939,25.7101250088015,25.3821100481788,25.6242163286384,113318.002110166,0.0,1.0
2014-02-07,32.69,33.04,32.44,32.95,70500,25.5304977684605,25.8038435689794,25.3352507680899,25.7335546488459,90270.2728674205,0.0,1.0
2014-02-10,32.21,33.035,31.69,32.8,85900,25.1556235277489,25.7999386289719,24.7495097669781,25.6164064486236,109988.885663992,0.0,1.0
2014-02-11,32.29,32.86,31.925,32.15,80100,25.2181025678675,25.6632657287125,24.9330419473265,25.10876424766,102562.395130218,0.0,1.0
2014-02-12,32.39,32.73,31.712,32.29,100400,25.2962013680158,25.5617372885198,24.7666915030107,25.2181025678675,128555.111998426,0.0,1.0
2014-02-13,33.07,33.35,32.224,32.39,70200,25.8272732090238,26.0459498494389,25.1665573597697,25.2962013680158,89886.1440467082,0.0,1.0
2014-02-14,33.22,33.47,32.768,33.13,50400,25.9444214092462,26.1396684096168,25.5914148325761,25.8741324891128,64533.6418796878,0.0,1.0
2014-02-18,33.47,33.86,33.025,33.2,80400,26.1396684096168,26.4442537301949,25.7921287489571,25.9288016492165,102946.523950931,0.0,1.0
2014-02-19,32.88,33.31,32.81,33.25,72300,25.6788854887422,26.0147103293796,25.6242163286384,25.9678510492907,92575.045791695,0.0,1.0
2014-02-20,33.0,33.295,32.64,32.99,99700,25.7726040489201,26.0029955093574,25.4914483683864,25.7647941689052,127658.811416763,0.0,1.0
2014-02-21,33.25,33.67,32.97,33.0,66900,25.9678510492907,26.2958660099133,25.7491744088756,25.7726040489201,85660.7270188713,0.0,1.0
2014-02-24,33.5,33.54,32.96,33.25,113600,26.1630980496613,26.1943375697206,25.7413645288608,25.9678510492907,145456.780109772,0.0,1.0
2014-02-25,33.68,33.96,33.45,33.59,48000,26.3036758899281,26.5223525303432,26.1240486495872,26.2333869697947,61460.6113139884,0.0,1.0
2014-02-26,33.93,34.39,33.36,33.79,48500,26.4989228902987,26.8581773709806,26.0537597294537,26.3895845700912,62100.8260151758,0.0,1.0
2014-02-27,34.24,34.4,33.71,33.77,32900,26.7410291707583,26.8659872509955,26.3271055299726,26.3739648100615,42126.1273381295,0.0,1.0
2014-02-28,34.26,34.91,34.04,34.37,64000,26.7566489307879,27.2642911317515,26.5848315704618,26.842557610951,81947.4817519846,0.0,1.0
2014-03-03,33.55,34.08,33.38,34.0,53100,26.2021474497354,26.6160710905211,26.0693794894834,26.5535920504025,67990.8012660997,0.0,1.0
2014-03-04,35.57,35.94,33.95,33.95,130600,27.7797432127299,28.0687087732784,26.5145426503284,26.5145426503284,167224.079950143,0.0,1.0
2014-03-05,36.07,36.2895,34.91,35.43,105300,28.1702372134711,28.3416640797965,27.2642911317515,27.6704048925224,134829.216070062,0.0,1.0
2014-03-06,36.41,36.89,36.14,36.15,155900,28.4357731339751,28.8106473746867,28.2249063735749,28.2327162535897,199618.943830225,0.0,1.0
2014-03-07,36.49,36.6,36.11,36.55,63600,28.4982521740937,28.5841608542568,28.2014767335304,28.5451114541827,81435.3099910347,0.0,1.0
2014-03-10,36.55,36.89,36.14,36.36,110500,28.5451114541827,28.8106473746867,28.2249063735749,28.396723733901,141487.448962411,0.0,1.0
2014-03-11,36.05,36.53,35.62,36.53,88500,28.1546174534415,28.529491694153,27.818792612804,28.529491694153,113318.002110166,0.0,1.0
2014-03-12,36.25,36.3,35.74,35.92,115700,28.3108150537379,28.3498644538121,27.9125111729819,28.0530890132487,148145.68185476,0.0,1.0
2014-03-13,36.07,36.539,35.665,36.45,60800,28.1702372134711,28.5365205861664,27.8539370728707,28.4670126540344,77850.1076643854,0.0,1.0
2014-03-14,35.69,36.11,35.43,35.86,58300,27.8734617729078,28.2014767335304,27.6704048925224,28.0062297331598,74649.0341584484,0.0,1.0
2014-03-17,36.46,36.55,35.82,35.89,55900,28.4748225340493,28.5451114541827,27.9749902131005,28.0296593732043,71576.0035927489,0.0,1.0
2014-03-18,36.6,36.67,36.37,36.47,74200,28.5841608542568,28.6388300143606,28.4045336139158,28.4826324140641,95007.8616562071,0.0,1.0
2014-03-19,36.54,36.6,36.17,36.6,36900,28.5373015741678,28.5841608542568,28.2483360136193,28.5841608542568,47247.8449476287,0.0,1.0
2014-03-20,36.47,37.0,36.31,36.52,73800,28.4826324140641,28.8965560548498,28.3576743338269,28.5216818141382,94495.6898952571,0.0,1.0
2014-03-21,36.32,36.82,35.588,36.59,102500,28.3654842138417,28.7559782145829,27.7938009967566,28.576350974242,131244.013743413,0.0,1.0
2014-03-24,35.85,36.4,35.81,36.35,71900,27.998419853145,28.4279632539603,27.9671803330857,28.3889138538862,92062.8740307451,0.0,1.0
2014-03-25,36.29,36.788,35.72,36.0,130100,28.3420545737972,28.7309865985355,27.8968914129523,28.1155680533673,166583.865248956,0.0,1.0
2014-03-26,35.98,36.44,35.975,36.44,87900,28.0999482933377,28.4592027740196,28.0960433533303,28.4592027740196,112549.744468741,0.0,1.0
2014-03-27,35.65,36.0,35.45,36.0,67800,27.8422222528485,28.1155680533673,27.686024652552,28.1155680533673,86813.1134810086,0.0,1.0
2014-03-28,35.58,36.15,35.43,35.61,160100,27.7875530927447,28.2327162535897,27.6704048925224,27.8109827327892,204996.747320199,0.0,1.0
2014-03-31,36.1,36.3325,35.7,35.85,99800,28.1936668535156,28.3752465638602,27.8812716529226,27.998419853145,127786.854357001,0.0,1.0
2014-04-01,36.68,36.75,36.21,36.25,91300,28.6466398943754,28.7013090544792,28.2795755336786,28.3108150537379,116903.204436815,0.0,1.0
2014-04-02,36.67,36.99,36.45,36.65,71500,28.6388300143606,28.8887461748349,28.4670126540344,28.6232102543309,91550.7022697951,0.0,1.0
2014-04-03,36.22,36.7,36.1,36.67,36300,28.2873854136935,28.662259654405,28.1936668535156,28.6388300143606,46479.5873062037,0.0,1.0
2014-04-04,35.23,36.46,35.041,36.35,67800,27.5142072922259,28.4748225340493,27.3666005599457,28.3889138538862,86813.1134810085,0.0,1.0
2014-04-07,35.38,36.6642,35.02,35.23,61600,27.6313554924482,28.634300283952,27.3501998119146,27.5142072922259,78874.4511862852,0.0,1.0
2014-04-08,35.71,36.0899,34.87,35.156,58400,27.8890815329374,28.1857788747006,27.2330516116922,27.4564141801162,74777.077098686,0.0,1.0
2014-04-09,35.56,35.72,35.226,35.72,66800,27.7719333327151,27.8968914129523,27.5110833402199,27.8968914129523,85532.6840786338,0.0,1.0
2014-04-10,34.55,35.5,34.4,35.5,68100,26.9831354512178,27.7250740526261,26.8659872509955,27.7250740526261,87197.2423017211,0.0,1.0
2014-04-11,34.6,35.11,34.01,34.21,68000,27.0221848512919,27.420488732048,26.5614019304173,26.7175995307138,87069.1993614837,0.0,1.0
2014-04-14,35.27,35.73,34.78,35.0,62200,27.5454468122852,27.9047012929671,27.1627626915588,27.3345800518849,79642.7088277099,0.0,1.0
2014-04-15,35.29,35.83,34.71,35.33,44700,27.5610665723148,27.9828000931153,27.108093531455,27.5923060923741,57235.1942861517,0.0,1.0
2014-04-16,36.2,36.325,35.5,35.61,86900,28.2717656536638,28.3693891538491,27.7250740526261,27.8109827327892,111269.315066367,0.0,1.0
2014-04-17,36.14,36.48,35.789,36.13,46700,28.2249063735749,28.4904422940789,27.9507795850545,28.2170964935601,59796.0530909012,0.0,1.0
2014-04-21,36.37,36.647,35.88,36.15,112300,28.4045336139158,28.6208672903265,28.0218494931894,28.2327162535897,143792.221886686,0.0,1.0
2014-04-22,36.57,36.7,36.07,36.5,48900,28.5607312142123,28.662259654405,28.1702372134711,28.5060620541085,62612.9977761258,0.0,1.0
2014-04-23,36.26,36.67,36.01,36.49,51200,28.3186249337528,28.6388300143606,28.1233779333822,28.4982521740937,65557.9854015876,0.0,1.0
2014-04-24,35.82,36.6,35.7,36.6,42500,27.9749902131005,28.5841608542568,27.8812716529226,28.5841608542568,54418.2496009273,0.0,1.0
2014-04-25,33.99,35.79,33.99,35.79,85400,26.5457821703877,27.951560573056,26.5457821703877,27.951560573056,109348.670962804,0.0,1.0
2014-04-28,33.65,34.11,33.01,34.01,63500,26.2802462498836,26.6395007305656,25.7804139289349,26.5614019304173,81307.2670507973,0.0,1.0
2014-04-29,33.3,34.23,33.14,33.93,48800,26.0069004493648,26.7332192907434,25.8819423691276,26.4989228902987,62484.9548358882,0.0,1.0
2014-04-30,33.39,34.0199,32.58,33.14,63400,26.0771893694982,26.569133711632,25.4445890882974,25.8819423691276,81179.2241105597,0.0,1.0
2014-05-01,32.95,33.3,32.32,33.23,95900,25.7335546488459,26.0069004493648,25.241532207912,25.952231289261,122793.17968774,0.0,1.0
2014-05-02,32.78,33.39,32.53,32.91,55600,25.6007866885939,26.0771893694982,25.4055396882233,25.7023151287866,71191.8747720367,0.0,1.0
2014-05-05,32.52,32.71,31.74,32.44,65900,25.3977298082085,25.5461175284902,24.7885591670522,25.3352507680899,84380.2976164966,0.0,1.0
2014-05-06,31.24,32.45,31.0,32.27,126600,24.398065166311,25.3430606481047,24.2106280459552,25.2024828078379,162102.362340644,0.0,1.0
2014-05-07,33.11,33.16,31.16,31.85,107300,25.8585127290831,25.8975621291572,24.3355861261924,24.8744678472153,137390.074874812,0.0,1.0
2014-05-08,33.29,33.67,32.9,32.9,92900,25.99909056935,26.2958660099133,25.6945052487718,25.6945052487718,118951.891480615,0.0,1.0
2014-05-09,33.95,34.03,33.03,33.06,101900,26.5145426503284,26.577021690447,25.7960336889645,25.819463329009,130475.756101988,0.0,1.0
2014-05-12,33.87,34.56,33.77,34.03,80100,26.4520636102098,26.9909453312326,26.3739648100615,26.577021690447,102562.395130218,0.0,1.0
2014-05-13,33.54,33.89,33.08,33.79,115800,26.1943375697206,26.4676833702394,25.8350830890387,26.3895845700912,148273.724794997,0.0,1.0
2014-05-14,32.82,33.5,32.41,33.5,82400,25.6320262086532,26.1630980496613,25.3118211280454,26.1630980496613,105507.38275568,0.0,1.0
2014-05-15,32.29,32.73,31.8,32.57,76100,25.2181025678675,25.5617372885198,24.8354184471411,25.4367792082826,97440.6775207193,0.0,1.0
2014-05-16,32.7,32.81,32.01,32.17,82600,25.5383076484753,25.6242163286384,24.9994259274525,25.1243840076896,105763.468636155,0.0,1.0
2014-05-19,33.21,33.31,32.49,32.49,30200,25.9366115292314,26.0147103293796,25.374300168164,25.374300168164,38668.9679517177,0.0,1.0
2014-05-20,31.67,33.0,31.24,32.96,123800,24.7338900069484,25.7726040489201,24.398065166311,25.7413645288608,158517.160013995,0.0,1.0
2014-05-21,31.46,31.91,30.221,31.85,50300,24.5698825266371,24.9213271273042,23.6022383928004,24.8744678472153,64405.5989394504,0.0,1.0
2014-05-22,31.69,32.11,31.06,31.66,38700,24.7495097669781,25.0775247276007,24.2574873260441,24.7260801269336,49552.6178719031,0.0,1.0
2014-05-23,32.43,32.555,31.48,31.82,88100,25.3274408880751,25.4250643882604,24.5855022866668,24.8510382071708,112805.830349216,0.0,1.0
2014-05-27,32.85,33.36,32.44,32.74,77700,25.6554558486977,26.0537597294537,25.3352507680899,25.5695471685346,99489.3645645187,0.0,1.0
2014-05-28,32.52,34.48,32.2318,32.67,46200,25.3977298082085,26.928466291114,25.1726490661813,25.5148780084309,59155.8383897138,0.0,1.0
2014-05-29,32.49,32.75,32.07,32.44,46600,25.374300168164,25.5773570485495,25.0462852075414,25.3352507680899,59668.0101506638,0.0,1.0
2014-05-30,31.97,32.94,31.81,32.6,198900,24.9681864073932,25.7257447688311,24.843228327156,25.4602088483271,254677.408132339,0.0,1.0
2014-06-02,32.75,32.88,32.09,32.19,61300,25.5773570485495,25.6788854887422,25.0619049675711,25.1400037677193,78490.3223655726,0.0,1.0
2014-06-03,32.28,32.6717,32.03,32.5,56300,25.2102926878527,25.5162056880334,25.0150456874821,25.3821100481788,72088.175353699,0.0,1.0
2014-06-04,31.98,32.44,31.76,32.23,144900,24.975996287408,25.3352507680899,24.8041789270818,25.1712432877786,185534.220404102,0.0,1.0
2014-06-05,32.66,33.08,31.7206,32.18,125500,25.507068128416,25.8350830890387,24.7734079998234,25.1321938877045,160693.889998032,0.0,1.0
2014-06-06,32.92,33.13,32.39,32.93,121500,25.7101250088015,25.8741324891128,25.2962013680158,25.7179348888163,155572.172388533,0.0,1.0
2014-06-09,33.42,33.5,32.76,32.76,87400,26.1006190095427,26.1630980496613,25.5851669285643,25.5851669285643,111909.529767554,0.0,1.0
2014-06-10,32.0,33.5,31.91,33.5,108400,24.9916160474376,26.1630980496613,24.9213271273042,26.1630980496613,138798.547217424,0.0,1.0
2014-06-11,32.29,32.53,31.81,31.94,126500,25.2181025678675,25.4055396882233,24.843228327156,24.9447567673487,161974.319400407,0.0,1.0
2014-06-12,32.33,32.43,32.05,32.37,133200,25.2493420879268,25.3274408880751,25.0306654475118,25.2805816079861,170553.196396318,0.0,1.0
2014-06-13,32.16,32.55,32.06,32.55,40200,25.1165741276748,25.421159448253,25.0384753275266,25.421159448253,51473.2619754653,0.0,1.0
2014-06-16,32.4,32.49,31.85,32.02,140000,25.3040112480306,25.374300168164,24.8744678472153,25.0072358074673,179260.116332466,0.0,1.0
2014-06-17,32.47,32.8,32.1,32.26,80600,25.3586804081344,25.6164064486236,25.0697148475859,25.1946729278231,103202.609831405,0.0,1.0
2014-06-18,32.5,32.6,32.3798,32.41,48400,25.3821100481788,25.4602088483271,25.2882352904007,25.3118211280454,61972.7830749384,0.0,1.0
2014-06-19,32.5,32.62,32.23,32.6,42500,25.3821100481788,25.4758286083567,25.1712432877786,25.4602088483271,54418.2496009273,0.0,1.0
2014-06-20,32.56,32.82,32.4,32.69,124900,25.4289693282678,25.6320262086532,25.3040112480306,25.5304977684605,159925.632356607,0.0,1.0
2014-06-23,32.52,32.9,32.2852,32.47,62500,25.3977298082085,25.6945052487718,25.2143538254604,25.3586804081344,80026.8376484224,0.0,1.0
2014-06-24,32.95,33.2,32.33,32.55,156700,25.7335546488459,25.9288016492165,25.2493420879268,25.421159448253,200643.287352125,0.0,1.0
2014-06-25,33.45,33.46,32.59,32.69,78200,26.1240486495872,26.131858529602,25.4523989683123,25.5304977684605,100129.579265706,0.0,1.0
2014-06-26,33.52,33.6,32.95,33.36,41500,26.1787178096909,26.2411968498095,25.7335546488459,26.0537597294537,53137.8201985525,0.0,1.0
2014-06-27,33.41,33.71,33.32,33.5,533000,26.0928091295279,26.3271055299726,26.0225202093944,26.1630980496613,682468.871465745,0.0,1.0
2014-06-30,33.75,34.37,33.27,33.27,244400,26.3583450500319,26.842557610951,25.9834708093203,25.9834708093203,312936.945940391,0.0,1.0
2014-07-01,34.39,34.59,34.0,34.13,156000,26.8581773709806,27.0143749712771,26.5535920504025,26.6551204905952,199746.986770463,0.0,1.0
2014-07-02,34.3,34.696,34.0,34.49,98900,26.7878884508472,27.0971596994343,26.5535920504025,26.9362761711289,126634.467894864,0.0,1.0
2014-07-03,34.65,34.65,34.14,34.31,34000,27.0612342513661,27.0612342513661,26.66293037061,26.795698330862,43534.5996807417,0.0,1.0
2014-07-07,34.18,34.36,33.81,34.36,78800,26.6941698906693,26.8347477309362,26.4052043301208,26.8347477309362,100897.836907131,0.0,1.0
2014-07-08,33.78,34.2,33.59,34.06,124000,26.3817746900764,26.709789650699,26.2333869697947,26.6004513304914,158773.24589447,0.0,1.0
2014-07-09,33.17,33.96,33.05,33.96,54700,25.9053720091721,26.5223525303432,25.8116534489942,26.5223525303432,70039.4883098992,0.0,1.0
2014-07-10,32.5,33.05,32.28,32.49,69000,25.3821100481788,25.8116534489942,25.2102926878527,25.374300168164,88349.6287638585,0.0,1.0
2014-07-11,32.38,32.51,32.07,32.51,48300,25.288391488001,25.3899199281937,25.0462852075414,25.3899199281937,61844.7401347007,0.0,1.0
2014-07-14,32.65,32.91,32.36,32.69,51000,25.4992582484012,25.7023151287866,25.2727717279713,25.5304977684605,65301.8995211127,0.0,1.0
2014-07-15,32.75,32.8,32.49,32.6,84500,25.5773570485495,25.6164064486236,25.374300168164,25.4602088483271,108196.284500667,0.0,1.0
2014-07-16,32.59,32.85,32.41,32.85,60900,25.4523989683123,25.6554558486977,25.3118211280454,25.6554558486977,77978.1506046227,0.0,1.0
2014-07-17,32.3,32.55,31.8,32.38,136300,25.2259124478824,25.421159448253,24.8354184471411,25.288391488001,174522.527543679,0.0,1.0
2014-07-18,32.61,32.695,32.23,32.4,85100,25.4680187283419,25.5344027084679,25.1712432877786,25.3040112480306,108964.542142092,0.0,1.0
2014-07-21,32.42,32.6,32.15,32.6,97700,25.3196310080603,25.4602088483271,25.10876424766,25.4602088483271,125097.952612014,0.0,1.0
2014-07-22,33.0,33.06,32.5,32.692,93300,25.7726040489201,25.819463329009,25.3821100481788,25.5320597444635,119464.063241565,0.0,1.0
2014-07-23,33.6,33.76,31.81,33.25,109100,26.2411968498095,26.3661549300467,24.843228327156,25.9678510492907,139694.847799086,0.0,1.0
2014-07-24,33.61,33.92,33.57,33.75,89300,26.2490067298243,26.4911130102839,26.217767209765,26.3583450500319,114342.345632066,0.0,1.0
2014-07-25,33.25,33.38,33.0,33.24,92400,25.9678510492907,26.0693794894834,25.7726040489201,25.9600411692758,118311.676779428,0.0,1.0
2014-07-28,33.16,33.32,33.0,33.32,106300,25.8975621291572,26.0225202093944,25.7726040489201,26.0225202093944,136109.645472437,0.0,1.0
2014-07-29,33.26,33.45,33.2,33.21,45400,25.9756609293055,26.1240486495872,25.9288016492165,25.9366115292314,58131.494867814,0.0,1.0
2014-07-30,33.67,33.81,33.3801,33.39,37600,26.2958660099133,26.4052043301208,26.0694575882835,26.0771893694982,48144.1455292909,0.0,1.0
2014-07-31,33.31,33.81,33.18,33.55,74500,26.0147103293796,26.4052043301208,25.9131818891869,26.2021474497354,95391.9904769196,0.0,1.0
2014-08-01,32.71,33.65,32.55,33.39,103600,25.5461175284902,26.2802462498836,25.421159448253,26.0771893694982,132652.486086025,0.0,1.0
2014-08-04,32.99,33.07,32.59,32.87,60700,25.7647941689052,25.8272732090238,25.4523989683123,25.6710756087273,77722.064724148,0.0,1.0
2014-08-05,33.11,33.36,32.85,32.86,60600,25.8585127290831,26.0537597294537,25.6554558486977,25.6632657287125,77594.0217839105,0.0,1.0
2014-08-06,33.555,33.82,32.9,32.9,42000,26.2060523897428,26.4130142101356,25.6945052487718,25.6945052487718,53778.0348997399,0.0,1.0
2014-08-07,33.4,33.69,32.96,33.56,82300,26.084999249513,26.3114857699429,25.7413645288608,26.2099573297502,105379.339815443,0.0,1.0
2014-08-08,33.7,33.87,33.36,33.4,49900,26.3192956499578,26.4520636102098,26.0537597294537,26.084999249513,63893.4271785004,0.0,1.0
2014-08-11,34.11,34.22,33.49,33.82,74700,26.6395007305656,26.7254094107286,26.1552881696464,26.4130142101356,95648.0763573943,0.0,1.0
2014-08-12,33.86,34.01,33.5207,33.86,51400,26.4442537301949,26.5614019304173,26.179264501292,26.4442537301949,65814.0712820627,0.0,1.0
2014-08-13,34.22,34.42,33.87,33.87,41800,26.7254094107286,26.8816070110251,26.4520636102098,26.4520636102098,53521.949019265,0.0,1.0
2014-08-14,34.4,34.58,34.18,34.18,73400,26.8659872509955,27.0065650912623,26.6941698906693,26.6941698906693,93983.5181343071,0.0,1.0
2014-08-15,33.81,34.792,33.62,34.75,117700,26.4052043301208,27.1721345475766,26.2568166098392,27.1393330515143,150706.540659509,0.0,1.0
2014-08-18,34.37,35.48,33.96,34.16,42300,26.842557610951,27.7094542925965,26.5223525303432,26.6785501306397,54162.1637204523,0.0,1.0
2014-08-19,34.14,34.39,34.11,34.18,32900,26.66293037061,26.8581773709806,26.6395007305656,26.6941698906693,42126.1273381296,0.0,1.0
2014-08-20,34.13,34.36,33.63,34.02,33700,26.6551204905952,26.8347477309362,26.264626489854,26.5692118104321,43150.4708600294,0.0,1.0
2014-08-21,34.23,34.41,33.409,34.15,39100,26.7332192907434,26.8737971310103,26.0920281415264,26.6707402506248,50064.7896328531,0.0,1.0
2014-08-22,34.2,34.44,33.98,34.23,43800,26.709789650699,26.8972267710548,26.5379722903728,26.7332192907434,56082.8078240144,0.0,1.0
2014-08-25,34.4,34.73,33.911,34.46,43700,26.8659872509955,27.1237132914847,26.4840841182705,26.9128465310844,55954.7648837769,0.0,1.0
2014-08-26,34.35,34.67,34.006,34.4,57800,26.8269378509213,27.0768540113957,26.5582779784114,26.8659872509955,74008.8194572612,0.0,1.0
2014-08-27,34.11,34.31,33.841,34.31,30100,26.6395007305656,26.795698330862,26.4294149581668,26.795698330862,38540.9250114802,0.0,1.0
2014-08-28,33.71,34.21,33.299,34.03,59500,26.3271055299726,26.7175995307138,26.0061194613633,26.577021690447,76185.5494412981,0.0,1.0
2014-08-29,33.53,35.13,33.42,33.71,75400,26.1865276897057,27.4361084920776,26.1006190095427,26.3271055299726,96544.376939057,0.0,1.0
2014-09-02,34.11,34.24,33.38,33.77,84300,26.6395007305656,26.7410291707583,26.0693794894834,26.3739648100615,107940.198620192,0.0,1.0
2014-09-03,33.81,34.44,33.74,34.18,31200,26.4052043301208,26.8972267710548,26.3505351700171,26.6941698906693,39949.3973540925,0.0,1.0
2014-09-04,33.63,34.2,33.54,33.99,18600,26.264626489854,26.709789650699,26.1943375697206,26.5457821703877,23815.9868841705,0.0,1.0
2014-09-05,34.01,34.05,33.47,33.5,24500,26.5614019304173,26.5926414504766,26.1396684096168,26.1630980496613,31370.5203581816,0.0,1.0
2014-09-08,33.66,34.19,33.49,33.97,27100,26.2880561298985,26.7019797706841,26.1552881696464,26.530162410358,34699.6368043559,0.0,1.0
2014-09-09,33.09,33.53,32.94,33.53,28900,25.8428929690535,26.1865276897057,25.7257447688311,26.1865276897057,37004.4097286305,0.0,1.0
2014-09-10,33.56,33.765,32.791,33.0,30800,26.2099573297502,26.3700598700541,25.6093775566102,25.7726040489201,39437.2255931426,0.0,1.0
2014-09-11,34.13,34.2,33.104,33.3,35800,26.6551204905952,26.709789650699,25.8538268010742,26.0069004493648,45839.3726050164,0.0,1.0
2014-09-12,33.56,34.635,33.31,34.09,45200,26.2099573297502,27.0495194313438,26.0147103293796,26.6238809705359,57875.4089873391,0.0,1.0
2014-09-15,33.16,33.63,32.95,33.55,53900,25.8975621291572,26.264626489854,25.7335546488459,26.2021474497354,69015.1447879996,0.0,1.0
2014-09-16,33.29,33.5599,32.89,33.0,38300,25.99909056935,26.2098792309501,25.686695368757,25.7726040489201,49040.4461109532,0.0,1.0
2014-09-17,33.04,33.32,32.68,33.21,21100,25.8038435689794,26.0225202093944,25.5226878884457,25.9366115292314,27017.0603901074,0.0,1.0
2014-09-18,33.27,33.5,33.01,33.07,21300,25.9834708093203,26.1630980496613,25.7804139289349,25.8272732090238,27273.1462705824,0.0,1.0
2014-09-19,32.8,33.48,32.1855,33.33,94100,25.6164064486236,26.1474782896316,25.1364893217126,26.0303300894093,120488.406763465,0.0,1.0
2014-09-22,32.61,32.76,32.26,32.47,51100,25.4680187283419,25.5851669285643,25.1946729278231,25.3586804081344,65429.9424613502,0.0,1.0
2014-09-23,32.4,32.89,32.23,32.46,51800,25.3040112480306,25.686695368757,25.1712432877786,25.3508705281195,66326.2430430125,0.0,1.0
2014-09-24,32.52,32.75,32.24,32.58,41766,25.3977298082085,25.5773570485495,25.1790531677934,25.4445890882974,53478.4144195842,0.0,1.0
2014-09-25,31.98,32.37,31.61,32.37,55228,24.975996287408,25.2805816079861,24.6870307268595,25.2805816079861,70715.5550343531,0.0,1.0
2014-09-26,32.26,32.53,31.86,32.01,64009,25.1946729278231,25.4055396882233,24.8822777272301,24.9994259274525,81959.0056166058,0.0,1.0
2014-09-29,32.47,32.92,31.81,31.81,47494,25.3586804081344,25.7101250088015,24.843228327156,24.843228327156,60812.7140363867,0.0,1.0
2014-09-30,31.82,32.59,31.79,32.42,100277,24.8510382071708,25.4523989683123,24.8276085671263,25.3196310080603,128397.619181934,0.0,1.0
2014-10-01,32.19,32.85,31.83,31.88,84489,25.1400037677193,25.6554558486977,24.8588480871856,24.8978974872597,108182.199777241,0.0,1.0
2014-10-02,32.61,33.04,32.1,32.1,42073,25.4680187283419,25.8038435689794,25.0697148475859,25.0697148475859,53871.5062461133,0.0,1.0
2014-10-03,32.85,33.24,32.8,32.96,41790,25.6554558486977,25.9600411692758,25.6164064486236,25.7413645288608,53509.1447252412,0.0,1.0
2014-10-06,32.57,33.0449,32.5,32.91,50558,25.4367792082826,25.8076704101866,25.3821100481788,25.7023151287866,64735.9497252631,0.0,1.0
2014-10-07,32.27,32.65,32.17,32.26,131029,25.2024828078379,25.4992582484012,25.1243840076896,25.1946729278231,167773.384163762,0.0,1.0
2014-10-08,32.62,32.71,31.83,32.15,151614,25.4758286083567,25.5461175284902,24.8588480871856,25.10876424766,194131.023411647,0.0,1.0
2014-10-09,31.76,32.59,31.64,32.59,106515,24.8041789270818,25.4523989683123,24.710460366904,25.4523989683123,136384.937793948,0.0,1.0
2014-10-10,31.43,31.93,31.33,31.55,121143,24.5464528865926,24.9369468873339,24.4683540864444,24.6401714467705,155115.059091886,0.0,1.0
2014-10-13,31.73,32.4,31.38,31.38,68029,24.7807492870374,25.3040112480306,24.5074034865185,24.5074034865185,87106.3318141524,0.0,1.0
2014-10-14,31.93,32.68,31.7,31.78,88775,24.9369468873339,25.5226878884457,24.7573196469929,24.8197986871115,113670.120195819,0.0,1.0
2014-10-15,31.54,31.93,30.94,31.5,86085,24.6323615667557,24.9369468873339,24.1637687658663,24.6011220466964,110225.765103431,0.0,1.0
2014-10-16,32.355,32.65,31.26,31.39,168780,25.2688667879639,25.4992582484012,24.4136849263406,24.5152133665334,216110.874532812,0.0,1.0
2014-10-17,32.6,33.03,32.48,32.8,112504,25.4602088483271,25.7960336889645,25.3664902881492,25.6164064486236,144053.42948477,0.0,1.0
2014-10-20,32.74,32.79,32.369,32.46,107963,25.5695471685346,25.6085965686087,25.2798006199846,25.3508705281195,138238.999568586,0.0,1.0
2014-10-21,33.41,33.55,32.63,32.93,135143,26.0928091295279,26.2021474497354,25.4836384883716,25.7179348888163,173041.070725132,0.0,1.0
2014-10-22,32.68,33.505,32.58,33.42,113066,25.5226878884457,26.1670029896687,25.4445890882974,26.1006190095427,144773.030808904,0.0,1.0
2014-10-23,33.11,33.32,32.47,32.89,121956,25.8585127290831,26.0225202093944,25.3586804081344,25.686695368757,156156.048196016,0.0,1.0
2014-10-24,33.73,34.03,32.8,33.07,235460,26.3427252900022,26.577021690447,25.6164064486236,25.8272732090238,301489.907083161,0.0,1.0
2014-10-27,33.87,33.92,33.355,33.61,81876,26.4520636102098,26.4911130102839,26.0498547894463,26.2490067298243,104836.437748836,0.0,1.0
2014-10-28,35.11,35.13,34.08,34.08,105003,27.420488732048,27.4361084920776,26.6160710905211,26.6160710905211,134448.928537557,0.0,1.0
2014-10-29,35.18,35.41,34.35,35.25,73357,27.4751578921517,27.6547851324927,26.8269378509213,27.5298270522555,93928.4596700054,0.0,1.0
2014-10-30,35.34,35.67,34.73,35.17,76239,27.6001159723889,27.8578420128781,27.1237132914847,27.4673480121369,97618.6572076494,0.0,1.0
2014-10-31,35.93,36.18,35.38,36.18,65705,28.0608988932636,28.2561458936342,27.6313554924482,28.2561458936342,84130.6138830334,0.0,1.0
2014-11-03,35.71,36.24,35.47,35.92,84614,27.8890815329374,28.3030051737231,27.7016444125816,28.0530890132487,108342.253452538,0.0,1.0
2014-11-04,35.54,35.67,35.23,35.48,31656,27.7563135726854,27.8578420128781,27.5142072922259,27.7094542925965,40533.2731615754,0.0,1.0
2014-11-05,35.74,35.9325,35.13,35.78,45377,27.9125111729819,28.0628513632673,27.4361084920776,27.9437506930412,58102.0449915594,0.0,1.0
2014-11-06,35.22,35.92,35.2,35.7,70869,27.506397412211,28.0530890132487,27.4907776521814,27.8812716529226,90742.7513168969,0.0,1.0
2014-11-07,34.81,35.22,34.71,35.1,61582,27.1861923316033,27.506397412211,27.108093531455,27.4126788520332,78851.4034570423,0.0,1.0
2014-11-10,35.17,35.23,34.83,34.98,64148,27.4673480121369,27.5142072922259,27.2018120916329,27.3189602918553,82136.9853035361,0.0,1.0
2014-11-11,35.4,35.62,34.94,35.34,120665,27.6469752524779,27.818792612804,27.287720771796,27.6001159723889,154503.01383755,0.0,1.0
2014-11-12,35.94,36.06,35.3,35.4,103693,28.0687087732784,28.1624273334563,27.5688764523296,27.6469752524779,132771.566020446,0.0,1.0
2014-11-13,35.12,36.0,34.94,36.0,60343,27.4282986120628,28.1155680533673,27.287720771796,28.1155680533673,77264.9514275001,0.0,1.0
2014-11-14,34.74,35.27,34.5,35.2,62463,27.1315231714995,27.5454468122852,26.9440860511437,27.4907776521814,79979.4617605345,0.0,1.0
2014-11-17,34.6,34.81,34.45,34.59,106217,27.0221848512919,27.1861923316033,26.9050366510696,27.0143749712771,136003.36983204,0.0,1.0
2014-11-18,34.72,34.94,34.2501,34.71,62701,27.1159034114698,27.287720771796,26.7489171495732,27.108093531455,80284.2039582998,0.0,1.0
2014-11-19,34.37,34.63,33.79,34.62,59754,26.842557610951,27.0456144913364,26.3895845700912,27.0378046113216,76510.7785095013,0.0,1.0
2014-11-20,34.78,34.85,34.01,34.15,78577,27.1627626915588,27.2174318516625,26.5614019304173,26.6707402506248,100612.301150401,0.0,1.0
2014-11-21,34.86,35.82,34.45,35.19,118996,27.2252417316774,27.9749902131005,26.9050366510696,27.4829677721666,152365.977164987,0.0,1.0
2014-11-24,35.02,35.045,34.78,34.84,60227,27.3501998119146,27.3697245119516,27.1627626915588,27.2096219716477,77116.4216168245,0.0,1.0
2014-11-25,35.07,35.1,34.65,35.0,68070,27.3892492119887,27.4126788520332,27.0612342513661,27.3345800518849,87158.8294196498,0.0,1.0
2014-11-26,35.03,35.24,34.92,35.24,38136,27.3580096919294,27.5220171722407,27.2721010117663,27.5220171722407,48830.4556889638,0.0,1.0
2014-11-28,34.32,35.676,34.18,34.92,26864,26.8035082108769,27.862527940887,26.6941698906693,27.2721010117663,34397.4554653955,0.0,1.0
2014-12-01,33.99,34.572,33.94,34.29,64699,26.5457821703877,27.0003171872504,26.5067327703135,26.7800785708324,82842.5019042444,0.0,1.0
2014-12-02,34.58,34.97,34.1,34.1,104733,27.0065650912623,27.3111504118404,26.6316908505507,26.6316908505507,134103.212598916,0.0,1.0
2014-12-03,34.93,35.0,34.64,34.7,55326,27.2799108917811,27.3345800518849,27.0534243713512,27.1002836514402,70841.037115786,0.0,1.0
2014-12-04,35.01,35.25,34.7,34.8,52190,27.3423899318997,27.5298270522555,27.1002836514402,27.1783824515884,66825.6105099387,0.0,1.0
2014-12-05,35.9,36.21,35.01,35.01,59271,28.0374692532191,28.2795755336786,27.3423899318997,27.3423899318997,75892.3311081543,0.0,1.0
2014-12-08,35.54,36.4,35.1001,35.7,74537,27.7563135726854,28.4279632539603,27.4127569508333,27.8812716529226,95439.3663648075,0.0,1.0
2014-12-09,36.12,36.23,34.66,35.11,82351,28.2092866135452,28.2951952937083,27.0690441313809,27.420488732048,105444.641714964,0.0,1.0
2014-12-10,35.08,36.12,35.01,35.93,55002,27.3970590920035,28.2092866135452,27.3423899318997,28.0608988932636,70426.1779894165,0.0,1.0
2014-12-11,35.07,35.75,35.0,35.29,62100,27.3892492119887,27.9203210529967,27.3345800518849,27.5610665723148,79514.6658874725,0.0,1.0
2014-12-12,34.19,34.9771,34.14,34.59,66238,26.7019797706841,27.316695426651,26.66293037061,27.0143749712771,84813.0827544994,0.0,1.0
2014-12-15,34.74,35.02,33.96,34.45,69330,27.1315231714995,27.3501998119146,26.5223525303432,26.9050366510696,88772.170466642,0.0,1.0
2014-12-16,34.98,35.66,34.68,34.78,71380,27.3189602918553,27.8500321328633,27.0846638914105,27.1627626915588,91397.0507415101,0.0,1.0
2014-12-17,35.74,36.227,34.846,35.03,159798,27.9125111729819,28.2928523297038,27.2143078996566,27.3580096919294,204610.057640682,0.0,1.0
2014-12-18,36.5,36.7,36.06,36.29,102066,28.5060620541085,28.662259654405,28.1624273334563,28.3420545737972,130688.307382782,0.0,1.0
2014-12-19,35.68,36.6,35.59,36.4,470547,27.865651892893,28.5841608542568,27.7953629727595,28.4279632539603,602502.213999235,0.0,1.0
2014-12-22,35.82,36.0,35.55,35.61,64398,27.9749902131005,28.1155680533673,27.7641234527002,27.8109827327892,82457.0926541297,0.0,1.0
2014-12-23,35.84,36.05,35.5,36.0,74451,27.9906099731301,28.1546174534415,27.7250740526261,28.1155680533673,95329.2494362034,0.0,1.0
2014-12-24,35.96,36.04,35.44,35.92,20403,28.084328533308,28.1468075734266,27.6782147725372,28.0530890132487,26124.6010966522,0.0,1.0
2014-12-26,36.0,36.03,35.73,35.83,27677,28.1155680533673,28.1389976934118,27.9047012929671,27.9828000931153,35438.4445695262,0.0,1.0
2014-12-29,35.75,36.06,35.65,36.03,66012,27.9203210529967,28.1624273334563,27.8422222528485,28.1389976934118,84523.7057095627,0.0,1.0
2014-12-30,35.95,35.9965,35.72,35.78,38044,28.0765186532932,28.1128345953621,27.8968914129523,27.9437506930412,48712.6561839453,0.0,1.0
2014-12-31,35.52,36.02,35.49,35.95,57582,27.7406938126558,28.131187813397,27.7172641726113,28.0765186532932,73729.6858475433,0.0,1.0
2015-01-02,34.86,35.8,34.34,35.8,55548,27.2252417316774,27.9593704530708,26.8191279709065,27.9593704530708,71125.292443113,0.0,1.0
2015-01-05,34.29,34.9,34.27,34.74,66832,26.7800785708324,27.2564812517367,26.7644588108027,27.1315231714995,85573.6578195098,0.0,1.0
2015-01-06,33.16,34.5,33.02,34.03,113731,25.8975621291572,26.9440860511437,25.7882238089497,26.577021690447,145624.516361484,0.0,1.0
2015-01-07,33.61,33.73,33.09,33.49,59735,26.2490067298243,26.3427252900022,25.8428929690535,26.1552881696464,76486.4503508563,0.0,1.0
2015-01-08,34.18,34.4,33.74,33.91,42068,26.6941698906693,26.8659872509955,26.3505351700171,26.4833031302691,53865.1040991014,0.0,1.0
2015-01-09,33.31,34.11,33.24,34.11,28880,26.0147103293796,26.6395007305656,25.9600411692758,26.6395007305656,36978.801140583,0.0,1.0
2015-01-12,32.79,33.39,32.6101,33.23,58516,25.6085965686087,26.0771893694982,25.4680968271421,25.952231289261,74925.6069093615,0.0,1.0
2015-01-13,32.99,33.44,32.52,33.13,59788,25.7647941689052,26.1162387695723,25.3977298082085,25.8741324891128,76554.3131091822,0.0,1.0
2015-01-14,32.32,32.95,32.23,32.67,65366,25.241532207912,25.7335546488459,25.1712432877786,25.5148780084309,83696.5483156285,0.0,1.0
2015-01-15,32.26,32.37,31.78,32.27,125867,25.1946729278231,25.2805816079861,24.8197986871115,25.2024828078379,161163.807588704,0.0,1.0
2015-01-16,32.67,32.79,32.12,32.12,104894,25.5148780084309,25.6085965686087,25.0853346076155,25.0853346076155,134309.361732698,0.0,1.0
2015-01-20,32.66,33.11,32.21,32.75,42411,25.507068128416,25.8585127290831,25.1556235277489,25.5773570485495,54304.291384116,0.0,1.0
2015-01-21,32.72,32.9599,32.4,32.56,74731,25.553927408505,25.7412864300606,25.3040112480306,25.4289693282678,95687.769668868,0.0,1.0
2015-01-22,33.74,33.96,32.61,33.0,136537,26.3505351700171,26.5223525303432,25.4680187283419,25.7726040489201,174825.989312042,0.0,1.0
2015-01-23,33.52,34.709,33.425,33.75,95968,26.1787178096909,27.1073125434535,26.1045239495501,26.3583450500319,122880.248887101,0.0,1.0
2015-01-26,33.68,33.84,33.12,33.62,117043,26.3036758899281,26.4286339701653,25.8663226090979,26.2568166098392,149865.298542149,0.0,1.0
2015-01-27,33.61,33.93,33.23,33.33,191431,26.2490067298243,26.4989228902987,25.952231289261,26.0303300894093,245113.880926003,0.0,1.0
2015-01-28,33.65,33.8,33.54,33.7,174915,26.2802462498836,26.397394450106,26.1943375697206,26.3192956499578,223966.308916381,0.0,1.0
2015-01-29,34.67,34.78,33.62,33.7,208917,27.0768540113957,27.1627626915588,26.2568166098392,26.3192956499578,267503.469455928,0.0,1.0
2015-01-30,34.2,34.82,34.08,34.32,90142,26.709789650699,27.1940022116181,26.6160710905211,26.8035082108769,115420.467188865,0.0,1.0
2015-02-02,34.85,34.89,34.0,34.27,89767,27.2174318516625,27.2486713717218,26.5535920504025,26.7644588108027,114940.306162975,0.0,1.0
2015-02-03,35.14,35.45,34.94,34.95,90547,27.4439183720924,27.686024652552,27.287720771796,27.2955306518108,115939.041096827,0.0,1.0
2015-02-04,34.79,35.25,34.72,35.04,49123,27.1705725715736,27.5298270522555,27.1159034114698,27.3658195719442,62898.5335328553,0.0,1.0
2015-02-05,35.13,35.2,34.8,35.0,79834,27.4361084920776,27.4907776521814,27.1783824515884,27.3345800518849,102221.800909187,0.0,1.0
2015-02-06,35.68,35.9,35.2,35.25,125692,27.865651892893,28.0374692532191,27.4907776521814,27.5298270522555,160939.732443288,0.0,1.0
2015-02-09,36.01,36.19,34.99,35.61,238811,28.1233779333822,28.263955773649,27.3267701718701,27.8109827327892,305780.626010518,0.0,1.0
2015-02-10,36.14,36.19,35.89,36.15,127412,28.2249063735749,28.263955773649,28.0296593732043,28.2327162535897,163142.071015373,0.0,1.0
2015-02-11,36.25,37.55,35.88,36.05,62428,28.3108150537379,29.3260994556651,28.0218494931894,28.1546174534415,79934.6467314516,0.0,1.0
2015-02-12,36.74,36.81,36.3,36.48,137241,28.6934991744643,28.7481683345681,28.3498644538121,28.4904422940789,175727.411611314,0.0,1.0
2015-02-13,36.43,36.77,36.15,36.76,83395,28.4513928940048,28.7169288145088,28.2327162535897,28.709118934494,106781.410011043,0.0,1.0
2015-02-17,36.34,36.59,36.18,36.59,41886,28.3811039738714,28.576350974242,28.2561458936342,28.576350974242,53632.0659478691,0.0,1.0
2015-02-18,35.95,36.54,35.81,36.2,63876,28.0765186532932,28.5373015741678,27.9671803330857,28.2717656536638,81788.7085060901,0.0,1.0
2015-02-19,35.895,36.41,35.46,35.9,59199,28.0335643132117,28.4357731339751,27.6938345325668,28.0374692532191,75800.1401911833,0.0,1.0
2015-02-20,36.37,36.37,35.385,35.96,59299,28.4045336139158,28.4045336139158,27.6352604324556,28.084328533308,75928.1831314209,0.0,1.0
2015-02-23,36.28,36.37,35.88,36.21,59576,28.3342446937824,28.4045336139158,28.0218494931894,28.2795755336786,76282.8620758787,0.0,1.0
2015-02-24,36.32,36.59,35.8,36.23,77237,28.3654842138417,28.576350974242,27.9593704530708,28.2951952937083,98896.5257512193,0.0,1.0
2015-02-25,36.41,36.51,36.135,36.33,33120,28.4357731339751,28.5138719341234,28.2210014335675,28.3732940938565,42407.821806652,0.0,1.0
2015-02-26,36.8,36.93,36.09,36.29,47282,28.7403584545533,28.841886894746,28.1858569735008,28.3420545737972,60541.2630030833,0.0,1.0
2015-02-27,37.15,37.16,36.5,36.7,356578,29.0137042550721,29.0215141350869,28.5060620541085,28.662259654405,456572.955439987,0.0,1.0
2015-03-02,36.79,37.5,36.48,36.48,163865,28.7325485745385,29.287050055591,28.4904422940789,28.4904422940789,209817.56402014,0.0,1.0
2015-03-03,35.65,36.77,35.32,36.58,131335,27.8422222528485,28.7169288145088,27.5844962123593,28.5685410942271,168165.195560889,0.0,1.0
2015-03-04,35.57,35.62,35.18,35.42,50215,27.7797432127299,27.818792612804,27.4751578921517,27.6625950125075,64296.7624402485,0.0,1.0
2015-03-05,36.26,36.52,35.65,35.8,603775,28.3186249337528,28.5216818141382,27.8422222528485,27.9593704530708,773091.262418819,0.0,1.0
2015-03-06,36.3,36.95,35.98,35.98,218792,28.3498644538121,28.8575066547756,28.0999482933377,28.0999482933377,280147.709804378,0.0,1.0
2015-03-09,36.61,36.7425,36.32,36.47,123857,28.5919707342716,28.695451644468,28.3654842138417,28.4826324140641,158590.144489931,0.0,1.0
2015-03-10,36.33,36.5,36.11,36.18,133801,28.3732940938565,28.5060620541085,28.2014767335304,28.2561458936342,171322.734467145,0.0,1.0
2015-03-11,36.57,37.359,36.17,36.46,101736,28.5607312142123,29.176930747382,28.2483360136193,28.4748225340493,130265.765679999,0.0,1.0
2015-03-12,37.7,37.78,36.6,36.94,142909,29.4432476558875,29.5057266960061,28.5841608542568,28.8496967747608,182984.885463974,0.0,1.0
2015-03-13,37.28,37.974,37.13,37.71,320461,29.1152326952648,29.6572383682936,28.9980844950425,29.4510575359023,410327.686714418,0.0,1.0
2015-03-16,37.63,38.065,37.45,37.47,131252,29.3885784957837,29.7283082764285,29.2480006555169,29.2636204155465,168058.919920492,0.0,1.0
2015-03-17,37.77,37.95,37.53,37.63,256546,29.4979168159912,29.6384946562581,29.3104796956354,29.3885784957837,328489.041461635,0.0,1.0
2015-03-18,37.52,37.98,37.38,37.77,262238,29.3026698156206,29.6619242963025,29.1933314954131,29.4979168159912,335777.245619952,0.0,1.0
2015-03-19,37.55,37.655,37.25,37.3,114560,29.3260994556651,29.4081031958208,29.0918030552204,29.1308524552945,146685.992336052,0.0,1.0
2015-03-20,37.99,38.09,37.45,37.82,292336,29.6697341763174,29.7478329764656,29.2480006555169,29.5369662160654,374315.609772627,0.0,1.0
2015-03-23,38.44,38.68,37.93,37.97,247410,30.0211787769845,30.2086158973402,29.6228748962284,29.6541144162877,316791.038441539,0.0,1.0
2015-03-24,38.39,38.768,38.32,38.54,180475,29.9821293769103,30.2773428414707,29.9274602168066,30.0992775771327,231085.496393585,0.0,1.0
2015-03-25,37.89,38.73,37.78,38.34,162120,29.5916353761691,30.2476652974144,29.5057266960061,29.9430799768362,207583.214712996,0.0,1.0
2015-03-26,38.43,38.66,37.905,37.96,174237,30.0133688969696,30.1929961373106,29.6033501961914,29.6463045362729,223098.177781571,0.0,1.0
2015-03-27,38.22,38.732,37.99,38.46,109750,29.8493614166583,30.2492272734173,29.6697341763174,30.0367985370141,140527.12691063,0.0,1.0
2015-03-30,38.6,38.98,38.2139,38.41,97112,30.1461368572216,30.442912297785,29.8445973898493,29.99774913694,124345.060123418,0.0,1.0
2015-03-31,38.4,38.61,38.18,38.26,369394,29.9899392569252,30.1539467372365,29.818121896599,29.8806009367176,472982.938660821,0.0,1.0
2015-04-01,37.95,38.748,37.6,38.41,108667,29.6384946562581,30.261723081441,29.3651488557392,29.99774913694,139140.421867858,0.0,1.0
2015-04-02,37.81,38.25,37.68,38.07,95282,29.5291563360505,29.8727910567028,29.4276278958578,29.732213216436,122001.874317072,0.0,1.0
2015-04-06,37.69,38.05,37.5,37.5,81793,29.4354377758726,29.7165934564063,29.287050055591,29.287050055591,104730.162108439,0.0,1.0
2015-04-07,37.48,37.984,37.44,37.74,65649,29.2714302955613,29.6650482483085,29.240190775502,29.4744871759468,84058.9098365006,0.0,1.0
2015-04-08,37.5,37.7399,37.35,37.35,113890,29.287050055591,29.4744090771466,29.1699018553686,29.1699018553686,145828.104636461,0.0,1.0
2015-04-09,37.2,37.93,37.0,37.4,90200,29.0527536551462,29.6228748962284,28.8965560548498,29.2089512554427,115494.732094203,0.0,1.0
2015-04-10,37.12,37.348,37.01,37.2,77026,28.9902746150277,29.1683398793656,28.9043659348646,29.0527536551462,98626.355147318,0.0,1.0
2015-04-13,37.39,37.6,37.0,37.03,137947,29.2011413754279,29.3651488557392,28.8965560548498,28.9199856948942,176631.394769391,0.0,1.0
2015-04-14,37.18,37.48,36.87,37.41,139844,29.0371338951166,29.2714302955613,28.795027614657,29.2167611354576,179060.369345696,0.0,1.0
2015-04-15,37.6,37.69,37.0,37.36,217794,29.3651488557392,29.4354377758726,28.8965560548498,29.1777117353834,278869.841260808,0.0,1.0
2015-04-16,37.8,37.94,37.36,37.41,101532,29.5213464560357,29.6306847762432,29.1777117353834,29.2167611354576,130004.558081914,0.0,1.0
2015-04-17,36.81,37.6356,36.62,37.5,110981,28.7481683345681,29.392952028592,28.5997806142864,29.287050055591,142103.335504953,0.0,1.0
2015-04-20,37.13,37.56,36.69,36.69,100946,28.9980844950425,29.3339093356799,28.6544497743902,28.6544497743902,129254.226452122,0.0,1.0
2015-04-21,37.28,37.5,37.0,37.13,58218,29.1152326952648,29.287050055591,28.8965560548498,28.9980844950425,74544.0389474538,0.0,1.0
2015-04-22,37.15,37.29,35.51,37.16,72798,29.0137042550721,29.1230425752797,27.7328839326409,29.0215141350869,93212.6996340778,0.0,1.0
2015-04-23,37.12,38.0,36.52,38.0,88813,28.9902746150277,29.6775440563322,28.5216818141382,29.6775440563322,113718.776513109,0.0,1.0
2015-04-24,37.92,37.92,37.04,37.31,148055,29.6150650162136,29.6150650162136,28.9277955749091,29.1386623353093,189573.975168595,0.0,1.0
2015-04-27,37.28,38.3599,37.18,37.95,89244,29.1152326952648,29.9586216380657,29.0371338951166,29.6384946562581,114270.641585533,0.0,1.0
2015-04-28,37.74,37.75,37.125,37.33,99380,29.4744871759468,29.4822970559616,28.9941795550351,29.154282095339,127249.074008003,0.0,1.0
2015-04-29,37.66,37.74,37.19,37.59,79089,29.4120081358282,29.4744871759468,29.0449437751314,29.3573389757244,101267.881004417,0.0,1.0
2015-04-30,36.86,37.58,36.79,37.5,120206,28.7872177346422,29.3495290957096,28.7325485745385,29.287050055591,153915.29674186,0.0,1.0
2015-05-01,36.77,37.05,36.55,36.89,66252,28.7169288145088,28.9356054549239,28.5451114541827,28.8106473746867,84831.0087661325,0.0,1.0
2015-05-04,37.11,37.27,36.58,36.75,82028,28.9824647350128,29.10742281525,28.5685410942271,28.7013090544792,105031.063017997,0.0,1.0
2015-05-05,36.92,37.21,36.53,36.88,96068,28.8340770147312,29.0605635351611,28.529491694153,28.8028374946719,123008.291827338,0.0,1.0
2015-05-06,37.09,37.22,36.61,36.94,110451,28.9668449749832,29.0683734151759,28.5919707342716,28.8496967747608,141424.707921694,0.0,1.0
2015-05-07,37.2,37.35,36.69,37.12,77707,29.0527536551462,29.1699018553686,28.6544497743902,28.9902746150277,99498.3275703355,0.0,1.0
2015-05-08,37.24,37.56,37.1,37.56,56590,29.0839931752055,29.3339093356799,28.974654854998,29.3339093356799,72459.4998803877,0.0,1.0
2015-05-11,37.89,37.99,37.22,37.31,68657,29.5916353761691,29.6697341763174,29.0683734151759,29.1386623353093,87910.4414788439,0.0,1.0
2015-05-12,37.93,37.95,37.33,37.61,57260,29.6228748962284,29.6384946562581,29.154282095339,29.372958735754,73317.3875799787,0.0,1.0
2015-05-13,38.69,38.72,37.62,37.93,158504,30.2164257773551,30.2398554173995,29.3807686157689,29.6228748962284,202953.181994009,0.0,1.0
2015-05-14,39.09,39.11,38.54,38.73,174071,30.528820977948,30.5444407379777,30.0992775771327,30.2476652974144,222885.626500777,0.0,1.0
2015-05-15,38.86,39.04,38.58,38.91,167773,30.3491937376071,30.4897715778739,30.130517097192,30.3882431376812,214821.48212462,0.0,1.0
2015-05-18,39.29,39.74,38.678,38.86,235628,30.6850185782445,31.0364631789116,30.2070539213373,30.3491937376071,301705.01922276,0.0,1.0
2015-05-19,39.66,39.77,39.15,39.45,132017,30.973984138793,31.0598928189561,30.575680258037,30.8099766584817,169038.448413309,0.0,1.0
2015-05-20,40.01,40.01,39.53,39.67,143134,31.2473299393119,31.2473299393119,30.8724556986003,30.9817940188078,183272.982079509,0.0,1.0
2015-05-21,40.5,40.52,39.742,39.87,175027,31.6300140600383,31.6456338200679,31.0380251549146,31.1379916191043,224109.717009447,0.0,1.0
2015-05-22,40.57,40.65,40.2651,40.38,181893,31.684683220142,31.7471622602606,31.44655997849,31.5362954998604,232901.145286152,0.0,1.0
2015-05-26,40.33,40.43,39.98,40.29,90304,31.4972460997862,31.5753448999345,31.2239002992674,31.4660065797269,115627.89675205,0.0,1.0
2015-05-27,40.72,40.86,40.04,40.5,98276,31.8018314203644,31.9111697405719,31.2707595793563,31.6300140600383,125835.479947782,0.0,1.0
2015-05-28,40.34,40.99,40.21,40.99,85729,31.5050559798011,32.0126981807646,31.4035275396083,32.0126981807646,109769.932236186,0.0,1.0
2015-05-29,39.79,40.26,39.51,40.26,76475,31.0755125789857,31.4425769396825,30.8568359385706,31.4425769396825,97920.8385466098,0.0,1.0
2015-06-01,39.75,40.08,39.5,40.08,64132,31.0442730589264,31.3019990994156,30.8490260585558,31.3019990994156,82116.4984330981,0.0,1.0
2015-06-02,40.21,40.41,39.1557,39.51,186093,31.4035275396083,31.5597251399048,30.5801318896454,30.8568359385706,238278.948776126,0.0,1.0
2015-06-03,41.3,41.35,39.96,40.22,114686,32.2548044612242,32.2938538612983,31.2082805392377,31.4113374196232,146847.326440752,0.0,1.0
2015-06-04,40.89,41.3799,40.53,41.01,124113,31.9345993806164,32.3172054025426,31.6534437000827,32.0283179407943,158917.934416938,0.0,1.0
2015-06-05,41.9,42.03,40.44,40.92,116264,32.7233972621137,32.8249257023064,31.5831547799493,31.9580290206609,148867.844037699,0.0,1.0
2015-06-08,42.24,42.26,41.646,41.78,166943,32.9889331826177,33.0045529426473,32.5250263097371,32.6296787019358,213758.725720649,0.0,1.0
2015-06-09,42.56,42.77,41.85,42.01,106688,33.238849343092,33.4028568234034,32.6843478620395,32.8093059422767,136606.452080558,0.0,1.0
2015-06-10,43.18,43.44,42.31,42.98,104906,33.7230619040112,33.9261187843966,33.0436023427214,33.5668643037147,134324.726885526,0.0,1.0
2015-06-11,43.11,43.4,42.91,43.4,95865,33.6683927439074,33.8948792643373,33.5121951436109,33.8948792643373,122748.364658656,0.0,1.0
2015-06-12,43.04,43.21,42.71,43.16,116153,33.6137235838036,33.7464915440556,33.3559975433144,33.7074421439815,148725.716374035,0.0,1.0
2015-06-15,42.97,43.14,42.595,42.87,145801,33.5590544236998,33.6918223839519,33.2661839231439,33.4809556235516,186687.887295642,0.0,1.0
2015-06-16,43.35,43.47,42.91,42.99,108923,33.8558298642632,33.9495484244411,33.5121951436109,33.5746741837295,139468.211794866,0.0,1.0
2015-06-17,43.3,43.59,43.165,43.54,131156,33.816780464189,34.043266984619,33.7113470839889,34.0042175845448,167935.998697864,0.0,1.0
2015-06-18,43.81,44.1,43.24,43.46,149392,34.2150843449451,34.441570865375,33.7699211841001,33.9417385444262,191285.90927957,0.0,1.0
2015-06-19,44.23,44.37,43.81,44.05,252407,34.5430993055677,34.6524376257752,34.2150843449451,34.4025214653009,323189.344165206,0.0,1.0
2015-06-22,44.81,45.05,44.56,44.79,136052,34.9960723464275,35.1835094667833,34.8008253460569,34.9804525863979,174204.981051891,0.0,1.0
2015-06-23,44.97,45.09,44.73,44.98,132666,35.1210304266647,35.2147489868426,34.9335933063089,35.1288403066795,169869.44709545,0.0,1.0
2015-06-24,44.87,45.2399,44.6152,44.83,126676,35.0429316265164,35.3318190882648,34.8439358837387,35.0116921064572,162199.674975225,0.0,1.0
2015-06-25,45.17,45.46,44.7,44.75,112273,35.2772280269612,35.5037145473911,34.9101636662644,34.9492130663386,143757.650292821,0.0,1.0
2015-06-26,44.91,45.28,44.55,44.55,409165,35.0741711465758,35.3631367071242,34.7930154660421,34.7930154660421,523906.896422667,0.0,1.0
2015-06-29,43.79,44.745,43.66,44.42,156337,34.1994645849154,34.9453081263311,34.0979361447227,34.6914870258494,200178.491479063,0.0,1.0
2015-06-30,43.96,44.31,43.65,44.07,120396,34.3322325451675,34.6055783456863,34.0901262647079,34.4181412253305,154158.578328311,0.0,1.0
2015-07-01,44.84,44.92,44.25,44.39,93516,35.019501986472,35.0819810265906,34.5587190655974,34.6680573858049,119740.635992478,0.0,1.0
2015-07-02,44.34,44.93,44.19,44.93,105310,34.6290079857308,35.0897909066054,34.5118597855084,35.0897909066054,134842.020364086,0.0,1.0
2015-07-06,44.74,44.79,43.93,43.93,87478,34.9414031863237,34.9804525863979,34.308802905123,34.308802905123,112009.403260939,0.0,1.0
2015-07-07,44.24,44.84,43.76,44.68,83471,34.5509091855825,35.019501986472,34.176034944871,34.8945439062348,106878.722645624,0.0,1.0
2015-07-08,43.89,44.1,43.33,43.41,111299,34.2775633850637,34.441570865375,33.8402101042335,33.9026891443521,142510.512054908,0.0,1.0
2015-07-09,44.57,44.67,43.72,44.38,61216,34.8086352260717,34.88673402622,34.1447954248117,34.6602475057901,78382.7662957733,0.0,1.0
2015-07-10,44.97,45.48,44.88,45.0,180882,35.1210304266647,35.5193343074207,35.0507415065313,35.1444600667092,231606.631160351,0.0,1.0
2015-07-13,45.7,45.92,44.9501,45.3,109006,35.6911516677469,35.862969028073,35.1054887654352,35.3787564671539,139574.487435263,0.0,1.0
2015-07-14,45.99,46.06,45.44,45.7,85055,35.9176381881768,35.9723073482805,35.4880947873614,35.6911516677469,108906.922818985,0.0,1.0
2015-07-15,46.26,46.41,45.98,46.11,69856,36.128504948577,36.2456531487994,35.9098283081619,36.0113567483547,89445.6763322912,0.0,1.0
2015-07-16,46.43,47.03,46.27,46.47,80721,36.261272908829,36.7298657097185,36.1363148285918,36.2925124288883,103357.541789093,0.0,1.0
2015-07-17,46.25,46.61,45.61,46.53,70871,36.1206950685622,36.4018507490959,35.6208627476135,36.3393717089773,90745.3121757015,0.0,1.0
2015-07-20,46.55,46.92,46.16,46.38,100689,36.3549914690069,36.6439570295554,36.0504061484288,36.2222235087549,128925.156095712,0.0,1.0
2015-07-21,45.97,46.6925,45.79,46.25,91416,35.9020184281471,36.4662822592182,35.7614405878803,36.1206950685622,117051.734247491,0.0,1.0
2015-07-22,46.0,46.3299,45.841,45.89,77817,35.9254480681916,36.1830960098807,35.8012709759559,35.8395393880285,99639.1748045966,0.0,1.0
2015-07-23,45.41,47.0,44.82,47.0,141805,35.464665147317,36.706436069674,35.0038822264423,36.706436069674,181571.291403752,0.0,1.0
2015-07-24,45.47,45.79,44.6,45.57,178899,35.5115244274059,35.7614405878803,34.8320648661162,35.5896232275541,229067.539655442,0.0,1.0
2015-07-27,45.45,45.71,44.71,44.71,93269,35.4959046673763,35.6989615477617,34.9179735462793,34.9179735462793,119424.369930091,0.0,1.0
2015-07-28,44.58,45.64,44.51,45.64,93655,34.8164451060865,35.6442923876579,34.7617759459828,35.6442923876579,119918.615679408,0.0,1.0
2015-07-29,44.23,44.72,44.21,44.54,91412,34.5430993055677,34.9257834262941,34.527479545538,34.7852055860273,117046.612529881,0.0,1.0
2015-07-30,44.86,45.305,44.0,44.0,161133,35.0351217465016,35.3826614071613,34.3634720652267,34.3634720652267,206319.430892852,0.0,1.0
2015-07-31,44.4,45.0,44.24,45.0,134134,34.6758672658197,35.1444600667092,34.5509091855825,35.1444600667092,171749.117458136,0.0,1.0
2015-08-03,44.92,44.96,44.2601,44.56,131652,35.0819810265906,35.1132205466499,34.5666070444123,34.8008253460569,168571.091681442,0.0,1.0
2015-08-04,44.9,45.61,44.8,45.0,129705,35.0663612665609,35.6208627476135,34.9882624664127,35.1444600667092,166078.095635018,0.0,1.0
2015-08-05,44.87,45.275,44.54,45.06,84582,35.0429316265164,35.3592317671168,34.7852055860273,35.1913193467981,108301.279711662,0.0,1.0
2015-08-06,44.46,45.6356,44.23,45.0,80988,34.7227265459087,35.6408560404514,34.5430993055677,35.1444600667092,103699.416439527,0.0,1.0
2015-08-07,44.15,44.44,43.71,44.27,56495,34.4806202654491,34.707106785879,34.1369855447968,34.574338825627,72337.859087162,0.0,1.0
2015-08-10,44.9,44.95,44.29,44.77,125170,35.0663612665609,35.1054106666351,34.5899585856566,34.9648328263682,160271.348295249,0.0,1.0
2015-08-11,44.53,44.7,44.28,44.56,70571,34.7773957060124,34.9101636662644,34.5821487056418,34.8008253460569,90361.1833549892,0.0,1.0
2015-08-12,43.43,44.25,42.9,44.25,91032,33.9183089043818,34.5587190655974,33.5043852635961,34.5587190655974,116560.049356979,0.0,1.0
2015-08-13,43.9,44.07,43.19,43.39,151465,34.2853732650785,34.4181412253305,33.730871784026,33.8870693843225,193940.239430693,0.0,1.0
2015-08-14,44.5,44.59,43.67,43.73,136596,34.753966065968,34.8242549861014,34.1057460247375,34.1526053048265,174901.534646782,0.0,1.0
2015-08-17,45.06,45.12,44.36,44.46,201854,35.1913193467981,35.2381786268871,34.6446277457604,34.7227265459087,258459.796586955,0.0,1.0
2015-08-18,44.84,45.36,44.79,45.1,94236,35.019501986472,35.4256157472428,34.9804525863979,35.2225588668574,120662.545162188,0.0,1.0
2015-08-19,44.38,44.87,44.13,44.61,51634,34.6602475057901,35.0429316265164,34.4650005054195,34.839874746131,66113.6917622182,0.0,1.0
2015-08-20,43.13,44.38,43.115,43.97,88959,33.684012503937,34.6602475057901,33.6722976839148,34.3400424251823,113905.719205856,0.0,1.0
2015-08-21,42.84,43.42,41.68,42.27,103083,33.4575259835071,33.9104990243669,32.5515799017875,33.0123628226621,131990.504084997,0.0,1.0
2015-08-24,40.93,42.73,39.28,40.24,174458,31.9658389006757,33.3716173033441,30.6772086982297,31.4269571796528,223381.152679496,0.0,1.0
2015-08-25,40.51,42.3,40.42,42.13,182815,31.6378239400531,33.0357924627066,31.5675350199197,32.9030245024546,234081.701195141,0.0,1.0
2015-08-26,41.48,41.75,40.71,41.4,183190,32.395382301491,32.6062490618913,31.7940215403496,32.3329032613724,234561.862221032,0.0,1.0
2015-08-27,41.94,42.21,40.91,41.78,163677,32.7546367821729,32.9655035425732,31.950219140646,32.6296787019358,209576.843292494,0.0,1.0
2015-08-28,41.91,42.3,41.55,41.71,68770,32.7312071421285,33.0357924627066,32.4500514615948,32.575009541832,88055.1300013121,0.0,1.0
2015-08-31,41.91,42.02,41.46,41.46,74554,32.7312071421285,32.8171158222915,32.3797625414614,32.3797625414614,95461.1336646477,0.0,1.0
2015-09-01,41.09,41.33,40.48,41.0,104377,32.0907969809129,32.2782341012687,31.6143943000086,32.0205080607795,133647.37973167,0.0,1.0
2015-09-02,41.0,41.55,39.83,41.55,186200,32.0205080607795,32.4500514615948,31.106752099045,32.4500514615948,238415.95472218,0.0,1.0
2015-09-03,41.29,41.78,41.02,41.05,67015,32.2469945812094,32.6296787019358,32.0361278208091,32.0595574608536,85807.9764001444,0.0,1.0
2015-09-04,41.15,41.38,40.77,40.77,47679,32.1376562610018,32.3172835013428,31.8408808204385,31.8408808204385,61049.5934758262,0.0,1.0
2015-09-08,42.1,42.27,41.46,41.81,99207,32.8795948624101,33.0123628226621,32.3797625414614,32.6531083419802,127027.559721393,0.0,1.0
2015-09-09,41.79,42.65,41.69,42.25,113793,32.6374885819506,33.3091382632255,32.5593897818023,32.9967430626325,145703.902984431,0.0,1.0
2015-09-10,42.62,42.96,41.71,41.86,52866,33.285708623181,33.551244543685,32.575009541832,32.6921577420543,67691.180785944,0.0,1.0
2015-09-11,42.55,42.7,42.12,42.27,38807,33.2310394630772,33.3481876632996,32.8952146224398,33.0123628226621,49689.6238179573,0.0,1.0
2015-09-14,42.61,42.98,42.08,42.63,52920,33.2778987431662,33.5668643037147,32.8639751023805,33.2935185031958,67760.3239736722,0.0,1.0
2015-09-15,43.59,43.62,42.61,42.61,88390,34.043266984619,34.0666966246634,33.2778987431662,33.2778987431662,113177.154875905,0.0,1.0
2015-09-16,43.85,43.85,43.38,43.69,50430,34.2463238650044,34.2463238650044,33.8792595043076,34.1213657847672,64572.0547617591,0.0,1.0
2015-09-17,43.67,44.65,43.55,43.88,199108,34.1057460247375,34.8711142661903,34.0120274645597,34.2697535050489,254943.737448034,0.0,1.0
2015-09-18,42.29,43.169,41.76,42.87,154696,33.0279825826918,33.7144710359948,32.6140589419061,33.4809556235516,198077.306829766,0.0,1.0
2015-09-21,42.96,43.18,42.4,42.65,81889,33.551244543685,33.7230619040112,33.1138912628549,33.3091382632255,104853.083331067,0.0,1.0
2015-09-22,42.91,43.06,42.37,42.61,65756,33.5121951436109,33.6293433438333,33.0904616228104,33.2778987431662,84195.9157825546,0.0,1.0
2015-09-23,43.6,43.77,42.72,43.07,117719,34.0510768646338,34.1838448248858,33.3638074233292,33.6371532238481,150730.868818154,0.0,1.0
2015-09-24,44.58,44.7,43.44,43.5,124218,34.8164451060865,34.9101636662644,33.9261187843966,33.9729780644855,159052.379504188,0.0,1.0
2015-09-25,45.28,45.65,44.65,45.05,208253,35.3631367071242,35.6521022676727,34.8711142661903,35.1835094667833,266653.264332751,0.0,1.0
2015-09-28,45.23,45.71,44.75,44.75,178034,35.3240873070501,35.6989615477617,34.9492130663386,34.9492130663386,227959.968222388,0.0,1.0
2015-09-29,45.36,45.4,44.82,45.19,211737,35.4256157472428,35.4568552673021,35.0038822264423,35.2928477869908,271114.280370625,0.0,1.0
2015-09-30,45.5,45.91,45.4,45.73,142170,35.5349540674504,35.8551591480582,35.4568552673021,35.7145813077913,182038.648135619,0.0,1.0
2015-10-01,45.64,46.58,44.61,45.51,170901,35.6442923876579,36.3784211090514,34.839874746131,35.5427639474652,218826.665295249,0.0,1.0
2015-10-02,46.05,46.15,43.97,45.2,233012,35.9644974682657,36.042596268414,34.3400424251823,35.3006576670057,298355.415906147,0.0,1.0
2015-10-05,46.28,46.9999,45.99,46.16,113790,36.1441247086067,36.7063579708739,35.9176381881768,36.0504061484288,145700.061696224,0.0,1.0
2015-10-06,45.56,46.29,45.32,46.29,86691,35.5818133475393,36.1519345886215,35.3943762271835,36.1519345886215,111001.70532127,0.0,1.0
2015-10-07,46.13,46.25,45.71,45.79,81022,36.0269765083843,36.1206950685622,35.6989615477617,35.7614405878803,103742.951039208,0.0,1.0
2015-10-08,46.67,46.71,45.99,45.99,100531,36.4487100291848,36.4799495492441,35.9176381881768,35.9176381881768,128722.848250137,0.0,1.0
2015-10-09,46.59,47.675,46.46,46.81,77063,36.3862309890662,37.2336029706747,36.2847025488735,36.5580483493924,98673.7310352061,0.0,1.0
2015-10-12,46.95,47.3597,46.45,46.63,81969,36.6673866695999,36.9873574538072,36.2768926688587,36.4174705091255,104955.517683257,0.0,1.0
2015-10-13,46.795,47.4,46.59,46.89,115127,36.5463335293701,37.018831270267,36.3862309890662,36.620527389511,147411.995807199,0.0,1.0
2015-10-14,45.7,46.87,45.5,46.84,93362,35.6911516677469,36.6049076294813,35.5349540674504,36.5814779894368,119543.449864512,0.0,1.0
2015-10-15,46.87,46.88,45.7,45.77,107636,36.6049076294813,36.6127175094961,35.6911516677469,35.7458208278506,137820.29915401,0.0,1.0
2015-10-16,47.36,47.48,46.51,47.06,85394,36.9875917502077,37.0813103103856,36.3237519489476,36.753295349763,109340.98838639,0.0,1.0
2015-10-19,47.52,47.99,47.26,47.41,111732,37.1125498304449,37.4796141911416,36.9094929500595,37.0266411502818,143064.937986137,0.0,1.0
2015-10-20,47.39,47.934,47.34,47.41,83166,37.0110213902522,37.4358788630586,36.971971990178,37.0266411502818,106488.191677899,0.0,1.0
2015-10-21,46.09,47.59,45.96,47.54,105833,35.995736988325,37.1672189905487,35.8942085481323,37.1281695904745,135511.684941528,0.0,1.0
2015-10-22,45.39,46.44,44.11,46.4,292658,35.4490453872873,36.2690827888439,34.4493807453898,36.2378432687846,374727.908040192,0.0,1.0
2015-10-23,47.13,47.23,45.4509,45.81,178205,36.8079645098667,36.886063310015,35.4966075565776,35.7770603479099,228178.921650194,0.0,1.0
2015-10-26,47.55,48.7,47.214,47.35,142628,37.1359794704894,38.0341156721941,36.8735675019913,36.9797818701929,182625.084801907,0.0,1.0
2015-10-27,48.01,48.52,47.0211,47.25,216813,37.4952339511713,37.8935378319273,36.7229149165053,36.9016830700446,277613.740017078,0.0,1.0
2015-10-28,50.52,50.6,47.9801,48.04,162933,39.4555138348922,39.5179928750108,37.4718824099269,37.5186635912157,208624.203817126,0.0,1.0
2015-10-29,49.57,50.51,49.31,50.31,116795,38.7135752334839,39.4477039548773,38.5105183530984,39.2915063545809,149547.75205036,0.0,1.0
2015-10-30,47.6,49.58,47.49,49.46,125570,37.1750288705635,38.7213851134987,37.0891201904004,38.6276665533208,160783.520056198,0.0,1.0
2015-11-02,48.84,49.11,47.4,47.4,90012,38.1434539924017,38.3543207528019,37.018831270267,37.018831270267,115254.011366557,0.0,1.0
2015-11-03,49.12,49.3,48.72,48.85,145126,38.3621306328168,38.5027084730836,38.0497354322238,38.1512638724165,185823.597449039,0.0,1.0
2015-11-04,49.35,49.66,48.93,49.24,76278,38.5417578731577,38.7838641536173,38.2137429125351,38.4558491929947,97668.5939543419,0.0,1.0
2015-11-05,50.23,50.515,49.21,49.21,60950,39.2290273144623,39.4516088948847,38.4324195529502,38.4324195529502,78042.1720747415,0.0,1.0
2015-11-06,51.42,52.01,49.35,50.63,111251,40.1584030362263,40.619185957101,38.5417578731577,39.5414225150552,142449.051443594,0.0,1.0
2015-11-09,51.29,52.68,51.145,51.5,126839,40.0568745960336,41.1424479180942,39.9436313358187,40.2208820763449,162408.384967812,0.0,1.0
2015-11-10,52.19,52.37,50.85,51.16,93117,40.7597637973678,40.9003416376346,39.7132398753814,39.9553461558409,119229.74466093,0.0,1.0
2015-11-11,52.28,53.0,52.17,52.37,121584,40.8300527175012,41.3923640785686,40.7441440373382,40.9003416376346,155679.728458333,0.0,1.0
2015-11-12,51.95,52.63,51.5,52.15,114465,40.572326677012,41.1033985180201,40.2208820763449,40.7285242773085,146564.351542827,0.0,1.0
2015-11-13,50.9,51.975,50.64,51.56,130370,39.7522892754555,40.5918513770491,39.54923239507,40.2677413564339,166929.581187597,0.0,1.0
2015-11-16,51.52,51.58,50.15,50.78,149826,40.2365018363746,40.2833611164635,39.1665482743437,39.6585707152776,191841.615640201,0.0,1.0
2015-11-17,52.0,52.42,50.79,51.57,121475,40.6113760770861,40.9393910377088,39.6663805952924,40.2755512364487,155540.161653474,0.0,1.0
2015-11-18,51.66,52.4,50.75,52.23,162553,40.3458401565821,40.9237712776791,39.6351410752331,40.7910033174271,208137.640644224,0.0,1.0
2015-11-19,51.76,51.87,50.99,51.59,72018,40.4239389567304,40.5098476368934,39.8225781955889,40.2911709964784,92213.9647002253,0.0,1.0
2015-11-20,52.7,52.96,51.7267,51.81,82666,41.1580676781238,41.3611245585093,40.397932056281,40.4629883568045,105847.976976712,0.0,1.0
2015-11-23,53.22,53.68,52.56,52.56,73820,41.5641814388947,41.9234359195766,41.0487293579163,41.0487293579163,94521.2984833047,0.0,1.0
2015-11-24,53.79,53.91,52.59,53.08,81275,42.0093445997397,42.1030631599176,41.0721589979608,41.4548431186872,104066.899678009,0.0,1.0
2015-11-25,54.43,54.47,53.74,53.87,97560,42.5091769206884,42.5404164407477,41.9702951996656,42.0718236398583,124918.692495682,0.0,1.0
2015-11-27,54.8,54.98,54.215,54.45,51374,42.7981424812369,42.9387203215038,42.3412645003697,42.5247966807181,65780.7801176009,0.0,1.0
2015-11-30,54.63,54.99,52.8872,54.41,223754,42.6653745209849,42.9465302015186,41.3042686320014,42.4935571606588,286501.200498962,0.0,1.0
2015-12-01,55.18,55.56,54.6,54.82,106797,43.0949179218003,43.3916933623636,42.6419448809405,42.8137622412666,136746.018885417,0.0,1.0
2015-12-02,54.53,54.61,53.6,54.08,263582,42.5872757208367,42.6497547609553,41.860956879458,42.2358311201696,337498.142736744,0.0,1.0
2015-12-03,53.21,55.21,53.21,54.8,171776,41.5563715588799,43.1183475618447,41.5563715588799,42.7981424812369,219947.041022327,0.0,1.0
2015-12-04,54.07,54.15,53.09,53.34,375677,42.2280212401548,42.2905002802734,41.462652998702,41.6578999990726,481027.876595942,0.0,1.0
2015-12-07,54.79,55.17,53.41,53.93,186752,42.7903326012221,43.0871080417854,41.7125691591764,42.1186829199472,239122.751752291,0.0,1.0
2015-12-08,52.8,55.27,52.57,54.46,220810,41.2361664782721,43.1652068419337,41.0565392379311,42.5326065607329,282731.61633837,0.0,1.0
2015-12-09,52.4,53.16,51.81,52.76,170074,40.9237712776791,41.5173221588058,40.4629883568045,41.2049269582128,217767.750179485,0.0,1.0
2015-12-10,51.64,52.62,51.5,52.29,232403,40.3302203965525,41.0955886380053,40.2208820763449,40.8378625975161,297575.634400101,0.0,1.0
2015-12-11,49.52,51.53,49.25,50.65,271392,38.6745258334097,40.2443117163894,38.4636590730095,39.5570422750849,347498.296369291,0.0,1.0
2015-12-14,50.42,50.62,49.244,49.51,142849,39.3774150347439,39.5336126350404,38.4589731450006,38.6667159533949,182908.059699832,0.0,1.0
2015-12-15,52.13,52.27,50.84,50.84,124051,40.7129045172789,40.8222428374864,39.7054299953665,39.7054299953665,158838.547793991,0.0,1.0
2015-12-16,52.99,53.43,52.0,52.53,203242,41.3845541985538,41.728188919206,40.6113760770861,41.0252997178718,260237.03259745,0.0,1.0
2015-12-17,52.0,53.2499,51.88,53.08,133148,40.6113760770861,41.587532980139,40.5176575169083,41.4548431186872,170486.614067395,0.0,1.0
2015-12-18,49.2,51.77,49.09,51.77,832132,38.4246096729354,40.4317488367452,38.3387009927723,40.4317488367452,1065486.27945691,0.0,1.0
2015-12-21,49.64,51.1546,48.98,49.54,114023,38.7682443935876,39.9511288206329,38.2527923126092,38.6901455934394,145998.401746977,0.0,1.0
2015-12-22,49.58,49.94,48.73,49.84,158374,38.7213851134987,39.0025407940323,38.0575453122386,38.9244419938841,202786.7261717,0.0,1.0
2015-12-23,49.41,50.045,49.28,49.84,216827,38.5886171532467,39.084544534188,38.487088713054,38.9244419938841,277631.666028712,0.0,1.0
2015-12-24,50.7,51.19,49.46,49.46,60114,39.596091675159,39.9787757958854,38.6276665533208,38.6276665533208,76971.7330943563,0.0,1.0
2015-12-28,51.14,51.14,49.95,50.8,82869,39.9397263958113,39.9397263958113,39.0103506740472,39.6741904753072,106107.904145394,0.0,1.0
2015-12-29,51.71,51.94,51.19,51.3,96276,40.3848895566562,40.5645167969972,39.9787757958854,40.0646844760484,123274.621143032,0.0,1.0
2015-12-30,51.08,52.32,51.03,51.71,63207,39.8928671157223,40.8612922375605,39.8538177156482,40.3848895566562,80932.1012359014,0.0,1.0
2015-12-31,50.47,51.6,50.1,50.92,98592,39.416464434818,40.2989808764932,39.1274988742695,39.7679090354851,126240.095638932,0.0,1.0
2016-01-04,48.45,49.81,48.31,49.46,146720,37.8388686718235,38.9010123538396,37.729530351616,38.6276665533208,187864.601916425,0.0,1.0
2016-01-05,49.48,50.2,48.54,48.54,171761,38.6432863133504,39.2055976744178,37.909157591957,37.909157591957,219927.834581291,0.0,1.0
2016-01-06,49.95,50.21,48.51,48.62,224159,39.0103506740472,39.2134075544326,37.8857279519125,37.9716366320756,287019.774406923,0.0,1.0
2016-01-07,48.83,49.67,48.1,49.1,256591,38.1356441123869,38.7916740336321,37.5655228713047,38.3465108727871,328546.660784741,0.0,1.0
2016-01-08,48.04,49.33,48.0,49.19,146837,37.5186635912157,38.5261381131281,37.4874240711564,38.4167997929205,188014.412156503,0.0,1.0
2016-01-11,47.79,48.5799,47.1901,48.44,197863,37.3234165908451,37.9403190132161,36.8549018887558,37.8310587918087,253349.602842077,0.0,1.0
2016-01-12,48.3,48.4,47.46,48.0,166392,37.7217204716012,37.7998192717494,37.0656905503559,37.4874240711564,213053.209119941,0.0,1.0
2016-01-13,45.55,48.78,45.35,48.49,221099,35.5740034675245,38.0965947123127,35.417805867228,37.8701081918828,283101.660435657,0.0,1.0
2016-01-14,45.74,46.49,44.82,45.66,265498,35.7223911878062,36.308132188918,35.0038822264423,35.6599121476876,339951.445471693,0.0,1.0
2016-01-15,45.85,46.16,43.95,44.59,390096,35.8082998679692,36.0504061484288,34.3244226651526,34.8242549861014,499490.388148784,0.0,1.0
2016-01-19,45.9,46.685,45.09,46.46,119622,35.8473492680434,36.4604248492071,35.2147489868426,36.2847025488735,153167.525970873,0.0,1.0
2016-01-20,45.82,46.29,44.4,45.24,154786,35.7848702279248,36.1519345886215,34.6758672658197,35.331897187065,198192.545475979,0.0,1.0
2016-01-21,45.22,50.37,44.96,50.37,245703,35.3162774270353,39.3383656346698,35.1132205466499,39.3383656346698,314605.345451685,0.0,1.0
2016-01-22,45.47,45.81,45.02,45.81,220118,35.5115244274059,35.7770603479099,35.1600798267388,35.7770603479099,281845.559191927,0.0,1.0
2016-01-25,44.05,45.33,43.92,45.08,141104,34.4025214653009,35.4021861071984,34.3009930251081,35.2069391068278,180673.710392688,0.0,1.0
2016-01-26,45.12,45.31,44.24,44.36,109301,35.2381786268871,35.3865663471687,34.5509091855825,34.6446277457604,139952.214108963,0.0,1.0
2016-01-27,45.16,46.19,44.7,44.9,133596,35.2694181469464,36.0738357884733,34.9101636662644,35.0663612665609,171060.246439658,0.0,1.0
2016-01-28,46.01,46.6,45.32,45.56,90535,35.9332579482064,36.3940408690811,35.3943762271835,35.5818133475393,115923.675943999,0.0,1.0
2016-01-29,47.24,47.25,45.89,46.19,128579,36.8938731900298,36.9016830700446,35.8395393880285,36.0738357884733,164636.332127944,0.0,1.0
2016-02-01,47.53,47.91,46.35,47.01,137111,37.1203597104597,37.417135151023,36.1987938687104,36.7142459496888,175560.955789006,0.0,1.0
2016-02-02,45.93,47.21,45.87,47.13,175525,35.8707789080878,36.8704435499853,35.8239196279989,36.8079645098667,224747.37085183,0.0,1.0
2016-02-03,45.96,46.99,44.82,46.2,79169,35.8942085481323,36.6986261896592,35.0038822264423,36.0816456684881,101370.315356607,0.0,1.0
2016-02-04,45.63,46.63,45.26,45.9,91285,35.6364825076431,36.4174705091255,35.3475169470946,35.8473492680434,116883.99799578,0.0,1.0
2016-02-05,44.66,46.27,44.64,45.56,131881,34.8789241462051,36.1363148285918,34.8633043861755,35.5818133475393,168864.310014586,0.0,1.0
2016-02-08,44.16,44.99,43.75,44.24,203175,34.4884301454639,35.1366501866943,34.1682250648561,34.5509091855825,260151.243827492,0.0,1.0
2016-02-09,44.54,45.25,43.75,43.75,155697,34.7852055860273,35.3397070670798,34.1682250648561,34.1682250648561,199359.016661543,0.0,1.0
2016-02-10,45.24,46.17,44.75,44.79,140252,35.331897187065,36.0582160284436,34.9492130663386,34.9804525863979,179582.784541864,0.0,1.0
2016-02-11,44.56,44.895,43.92,44.29,149825,34.8008253460569,35.0624563265535,34.3009930251081,34.5899585856566,191840.335210798,0.0,1.0
2016-02-12,45.99,46.22,45.02,45.37,81170,35.9176381881768,36.0972654285177,35.1600798267388,35.4334256272577,103932.454590759,0.0,1.0
2016-02-16,46.39,46.7787,45.88,46.57,126095,36.2300333887697,36.533603424946,35.8317295080137,36.3706112290366,161455.745492445,0.0,1.0
2016-02-17,45.77,47.205,45.62,46.65,110387,35.7458208278506,36.8665386099779,35.6286726276283,36.4330902691552,141342.760439943,0.0,1.0
2016-02-18,45.6,45.95,45.051,45.83,131859,35.6130528675986,35.8863986681175,35.1842904547848,35.7926801079396,168836.140567733,0.0,1.0
2016-02-19,45.58,46.52,45.235,45.53,180666,35.597433107569,36.3315618289625,35.3279922470575,35.5583837074949,231330.058409438,0.0,1.0
2016-02-22,46.33,46.91,45.73,46.05,154905,36.1831741086808,36.6361471495406,35.7145813077913,35.9644974682657,198344.916574862,0.0,1.0
2016-02-23,44.88,46.58,44.88,46.31,171678,35.0507415065313,36.3784211090514,35.0507415065313,36.1675543486512,219821.558940894,0.0,1.0
2016-02-24,45.65,45.76,43.95,44.4,114772,35.6521022676727,35.7380109478358,34.3244226651526,34.6758672658197,146957.443369356,0.0,1.0
2016-02-25,45.95,46.06,44.075,45.7,78641,35.8863986681175,35.9723073482805,34.4220461653379,35.6911516677469,100694.248632153,0.0,1.0
2016-02-26,47.25,47.5,45.91,46.22,108944,36.9016830700446,37.0969300704152,35.8551591480582,36.0972654285177,139495.100812316,0.0,1.0
2016-02-29,45.84,47.385,45.79,47.16,131684,35.8004899879544,37.0071164502448,35.7614405878803,36.8313941499112,168612.065422318,0.0,1.0
2016-03-01,47.78,47.94,45.87,45.87,114459,37.3156067108303,37.4405647910675,35.8239196279989,35.8239196279989,146556.668966413,0.0,1.0
2016-03-02,48.7,48.76,47.49,47.71,125682,38.0341156721941,38.0809749522831,37.0891201904004,37.2609375507265,160926.928149265,0.0,1.0
2016-03-03,49.84,49.87,48.4,48.84,133245,38.9244419938841,38.9478716339286,37.7998192717494,38.1434539924017,170610.815719425,0.0,1.0
2016-03-04,49.77,49.905,48.99,49.75,142097,38.8697728337803,38.9752062139805,38.260602192624,38.8541530737507,181945.176789246,0.0,1.0
2016-03-07,50.41,51.1,49.18,49.51,169753,39.3696051547291,39.908486875752,38.4089899129057,38.6667159533949,217356.732341322,0.0,1.0
2016-03-08,48.84,50.38,48.77,50.13,131474,38.1434539924017,39.3461755146846,38.0887848322979,39.150928514314,168343.175247819,0.0,1.0
2016-03-09,48.5,49.66,48.4701,49.22,171351,37.8779180718977,38.7838641536173,37.8545665306533,38.440229432965,219402.858526317,0.0,1.0
2016-03-10,48.51,48.99,47.515,48.67,254308,37.8857279519125,38.260602192624,37.1086448904375,38.0106860321497,325623.44045912,0.0,1.0
2016-03-11,49.7,49.86,48.81,49.02,181270,38.8151036736766,38.9400617539138,38.1200243523572,38.2840318326685,232103.437768472,0.0,1.0
2016-03-14,49.24,49.97,48.81,49.62,149190,38.4558491929947,39.0259704340768,38.1200243523572,38.752624633558,191027.26254029,0.0,1.0
2016-03-15,48.69,49.93,48.595,49.11,126633,38.0263057921793,38.9947309140175,37.9521119320385,38.3543207528019,162144.616510923,0.0,1.0
2016-03-16,47.48,49.22,47.4,48.5,126095,37.0813103103856,38.440229432965,37.018831270267,37.8779180718977,161455.745492445,0.0,1.0
2016-03-17,48.05,48.29,46.822,47.6,199122,37.5264734712306,37.7139105915863,36.5674202054102,37.1750288705635,254961.663459666,0.0,1.0
2016-03-18,47.38,48.55,46.895,48.37,877592,37.0032115102373,37.9169674719718,36.6244323295184,37.7763896317049,1123694.60008887,0.0,1.0
2016-03-21,48.29,48.71,47.35,47.41,159719,37.7139105915863,38.041925552209,36.9797818701929,37.0266411502818,204508.903717894,0.0,1.0
2016-03-22,48.09,48.36,47.44,47.93,74215,37.5577129912899,37.7685797516901,37.0500707903263,37.4327549110527,95027.0680972427,0.0,1.0
2016-03-23,47.62,48.445,47.4,48.03,75554,37.1906486305931,37.8349637318161,37.018831270267,37.5108537112009,96741.5630670226,0.0,1.0
2016-03-24,47.21,48.49,46.68,47.43,109667,36.8704435499853,37.8701081918828,36.4565199091996,37.0422609103115,140420.851270233,0.0,1.0
2016-03-28,47.19,47.69,46.57,47.48,61749,36.8548237899557,37.2453177906969,36.3706112290366,37.0813103103856,79065.2351672389,0.0,1.0
2016-03-29,48.16,48.24,46.79,46.94,113690,37.6123821513936,37.6748611915122,36.5424285893627,36.6595767895851,145572.018755986,0.0,1.0
2016-03-30,48.69,48.88,48.2,48.2,114871,38.0263057921793,38.174693512461,37.6436216714529,37.6436216714529,147084.205880191,0.0,1.0
2016-03-31,48.0,48.44,47.83,48.44,122720,37.4874240711564,37.8310587918087,37.3546561109044,37.8310587918087,157134.296259431,0.0,1.0
2016-04-01,47.42,47.705,47.07,47.57,160298,37.0344510302966,37.2570326107191,36.7611052297778,37.151599230519,205250.272341869,0.0,1.0
2016-04-04,47.46,47.55,46.3401,47.31,120515,37.0656905503559,37.1359794704894,36.1910620874958,36.9485423501336,154310.949427194,0.0,1.0
2016-04-05,46.44,47.435,45.9257,46.95,138399,36.2690827888439,37.0461658503189,35.8674206596814,36.6673866695999,177210.148859264,0.0,1.0
2016-04-06,46.78,46.83,45.62,46.4,111908,36.5346187093479,36.573668109422,35.6286726276283,36.2378432687846,143290.293560954,0.0,1.0
2016-04-07,45.4,46.64,45.12,46.47,156680,35.4568552673021,36.4252803891403,35.2381786268871,36.2925124288883,200617.678764077,0.0,1.0
2016-04-08,45.55,46.12,45.26,45.73,123619,35.5740034675245,36.0191666283695,35.3475169470946,35.7145813077913,158285.402292165,0.0,1.0
2016-04-11,45.68,46.43,45.48,45.87,83674,35.6755319077172,36.261272908829,35.5193343074207,35.8239196279989,107138.649814306,0.0,1.0
2016-04-12,46.41,46.57,44.55,45.68,103209,36.2456531487994,36.3706112290366,34.7930154660421,35.6755319077172,132151.838189696,0.0,1.0
2016-04-13,47.57,47.6,46.62,46.81,128470,37.151599230519,37.1750288705635,36.4096606291107,36.5580483493924,164496.765323085,0.0,1.0
2016-04-14,48.2,48.48,47.27,47.27,118664,37.6436216714529,37.862298311868,36.9173028300743,36.9173028300743,151940.874603399,0.0,1.0
2016-04-15,48.48,48.7,47.82,48.09,128067,37.862298311868,38.0341156721941,37.3468462308896,37.5577129912899,163980.752273928,0.0,1.0
2016-04-18,49.21,49.26,48.09,48.09,160861,38.4324195529502,38.4714689530243,37.5577129912899,37.5577129912899,205971.154095406,0.0,1.0
2016-04-19,49.52,49.55,48.355,49.2,100559,38.6745258334097,38.6979554734542,37.7646748116827,38.4246096729354,128758.700273403,0.0,1.0
2016-04-20,49.75,49.99,48.21,49.5,102617,38.8541530737507,39.0415901941065,37.6514315514678,38.6589060733801,131393.823983491,0.0,1.0
2016-04-21,49.68,49.81,48.59,48.63,152361,38.7994839136469,38.9010123538396,37.9482069920311,37.9794465120904,195087.504175221,0.0,1.0
2016-04-22,50.31,50.56,49.5,49.54,153566,39.2915063545809,39.4867533549515,38.6589060733801,38.6901455934394,196630.421605082,0.0,1.0
2016-04-25,50.35,50.37,49.83,50.31,107406,39.3227458746401,39.3383656346698,38.9166321138693,39.2915063545809,137525.800391464,0.0,1.0
2016-04-26,50.69,51.27,50.19,50.47,84833,39.5882817951442,40.041254836004,39.197787794403,39.416464434818,108622.667491658,0.0,1.0
2016-04-27,51.01,51.03,50.26,50.68,129640,39.8381979556185,39.8538177156482,39.2524569545067,39.5804719151294,165994.867723864,0.0,1.0
2016-04-28,50.56,51.2,50.41,50.54,116674,39.4867533549515,39.9865856759002,39.3696051547291,39.4711335949218,149392.820092672,0.0,1.0
2016-04-29,50.7,51.11,49.6,50.47,97353,39.596091675159,39.9162967557668,38.7370048735283,39.416464434818,124653.64360939,0.0,1.0
2016-05-02,50.86,51.2,50.55,50.74,115173,39.7210497553962,39.9865856759002,39.4789434749366,39.6273311952183,147470.895559708,0.0,1.0
2016-05-03,49.19,50.66,49.15,50.16,88393,38.4167997929205,39.5648521550997,38.3855602728612,39.1743581543585,113180.996164112,0.0,1.0
2016-05-04,48.5,49.165,47.89,48.93,126903,37.8779180718977,38.3972750928835,37.4015153909934,38.2137429125351,162490.332449564,0.0,1.0
2016-05-05,49.44,49.58,48.5,48.84,139580,38.6120467932911,38.7213851134987,37.8779180718977,38.1434539924017,178722.335983469,0.0,1.0
2016-05-06,49.97,50.01,47.9301,49.01,92454,39.0259704340768,39.0572099541361,37.4328330098528,38.2762219526537,118380.819967156,0.0,1.0
2016-05-09,50.18,50.74,49.0792,49.85,119703,39.1899779143881,39.6273311952183,38.3302663223563,38.9322518738989,153271.240752466,0.0,1.0
2016-05-10,51.03,51.2,50.24,50.24,95765,39.8538177156482,39.9865856759002,39.2368371944771,39.2368371944771,122620.321718419,0.0,1.0
2016-05-11,50.28,51.2,50.27,51.0,102272,39.2680767145364,39.9865856759002,39.2602668345216,39.8303880756037,130952.075839671,0.0,1.0
2016-05-12,50.01,50.75,49.54,50.39,87073,39.0572099541361,39.6351410752331,38.6901455934394,39.3539853946994,111490.829352977,0.0,1.0
2016-05-13,49.3,50.465,49.01,49.96,101020,38.5027084730836,39.4125594948106,38.2762219526537,39.018160554062,129348.978227898,0.0,1.0
2016-05-16,50.16,51.4,47.75,49.31,106722,39.1743581543585,40.1427832761967,37.2921770707858,38.5105183530984,136649.986680239,0.0,1.0
2016-05-17,48.38,50.27,48.22,50.09,117389,37.7841995117198,39.2602668345216,37.6592414314826,39.1196889942547,150308.32711537,0.0,1.0
2016-05-18,50.05,50.26,48.19,48.51,146016,39.0884494741954,39.2524569545067,37.6358117914381,37.8857279519125,186963.179617153,0.0,1.0
2016-05-19,49.28,50.96,48.91,49.92,72075,38.487088713054,39.7991485555444,38.1981231525055,38.9869210340027,92286.9491761606,0.0,1.0
2016-05-20,49.74,50.36,49.41,49.61,70000,38.8463431937359,39.330555754655,38.5886171532467,38.7448147535432,89630.0581662331,0.0,1.0
2016-05-23,49.39,50.0,49.11,49.74,63247,38.572997393217,39.0494000741213,38.3543207528019,38.8463431937359,80983.3184119964,0.0,1.0
2016-05-24,51.39,51.49,49.57,49.57,109164,40.1349733961819,40.2130721963301,38.7135752334839,38.7135752334839,139776.795280838,0.0,1.0
2016-05-25,51.04,52.25,50.86,51.47,108040,39.861627595663,40.8066230774568,39.7210497553962,40.1974524363005,138337.592632569,0.0,1.0
2016-05-26,50.47,51.07,50.41,51.07,51464,39.416464434818,39.8850572357075,39.3696051547291,39.8850572357075,65896.0187638146,0.0,1.0
2016-05-27,50.77,50.93,50.4,50.69,178422,39.6507608352628,39.7757189155,39.3617952747143,39.5882817951442,228456.774830509,0.0,1.0
2016-05-31,51.49,51.49,50.06,50.84,155867,40.2130721963301,40.2130721963301,39.0962593542102,39.7054299953665,199576.689659947,0.0,1.0
2016-06-01,51.78,51.96,50.83,51.06,91873,40.43955871676,40.5801365570269,39.6976201153517,39.8772473556927,117636.890484376,0.0,1.0
2016-06-02,51.72,51.8,50.01,51.57,74472,40.3926994366711,40.4551784767897,39.0572099541361,40.2755512364487,95356.138453653,0.0,1.0
2016-06-03,50.21,51.19,49.69,51.16,102380,39.2134075544326,39.9787757958854,38.8072937936617,39.9553461558409,131090.362215128,0.0,1.0
2016-06-06,51.51,51.72,50.0001,50.07,151772,40.2286919563598,40.3926994366711,39.0494781729214,39.1040692342251,194333.331257222,0.0,1.0
2016-06-07,50.91,51.84,50.89,51.41,72319,39.7600991554703,40.486417996849,39.7444793954407,40.1505931562115,92599.3739503402,0.0,1.0
2016-06-08,51.2,51.45,50.6501,50.83,74440,39.9865856759002,40.1818326762708,39.557120373885,39.6976201153517,95315.1647127771,0.0,1.0
2016-06-09,51.06,51.43,50.11,51.19,100863,39.8772473556927,40.1662129162412,39.1353087542844,39.9787757958854,129147.950811725,0.0,1.0
2016-06-10,50.89,51.39,50.35,50.43,70848,39.7444793954407,40.1349733961819,39.3227458746401,39.3852249147587,90715.8622994468,0.0,1.0
2016-06-13,49.78,51.445,49.6,51.445,95941,38.8775827137952,40.1779277362634,38.7370048735283,40.1779277362634,122845.677293237,0.0,1.0
2016-06-14,48.97,50.14,48.81,49.86,55688,38.2449824325944,39.1587383943288,38.1200243523572,38.9400617539138,71304.5525594456,0.0,1.0
2016-06-15,48.44,49.71,48.41,49.07,83076,37.8310587918087,38.8229135536914,37.8076291517642,38.3230812327426,106372.953031686,0.0,1.0
2016-06-16,47.93,48.46,47.442,48.02,107341,37.4327549110527,37.8466785518384,37.0516327663293,37.5030438311861,137442.572480309,0.0,1.0
2016-06-17,47.19,48.18,47.1,47.8,198402,36.8548237899557,37.6280019114233,36.7845348698223,37.33122647086,254039.754289957,0.0,1.0
2016-06-20,47.82,48.76,47.44,47.82,86243,37.3468462308896,38.0809749522831,37.0500707903263,37.3468462308896,110428.072949006,0.0,1.0
2016-06-21,47.95,48.19,47.21,47.84,83036,37.4483746710823,37.6358117914381,36.8704435499853,37.3624659909193,106321.735855591,0.0,1.0
2016-06-22,47.68,48.65,47.65,48.07,65381,37.2375079106821,37.99506627212,37.2140782706376,37.5420932312602,83715.7547566641,0.0,1.0
2016-06-23,50.45,50.49,47.82,48.37,147022,39.4008446747884,39.4320841948477,37.3468462308896,37.7763896317049,188251.291595942,0.0,1.0
2016-06-24,46.97,48.75,46.84,47.93,268541,36.6830064296296,38.0731650722683,36.5814779894368,37.4327549110527,343847.79214312,0.0,1.0
2016-06-27,45.21,46.57,45.07,46.57,124178,35.3084675470205,36.3706112290366,35.1991292268129,36.3706112290366,159001.162328093,0.0,1.0
2016-06-28,45.99,46.24,45.43,46.06,97597,35.9176381881768,36.1128851885474,35.4802849073466,35.9723073482805,124966.068383569,0.0,1.0
2016-06-29,46.66,46.82,46.08,46.44,105731,36.44090014917,36.5658582294072,35.9879271083102,36.2690827888439,135381.081142486,0.0,1.0
2016-06-30,48.11,48.19,46.21,46.77,105824,37.5733327513195,37.6358117914381,36.0894555485029,36.5268088293331,135500.161076907,0.0,1.0
2016-07-01,47.41,48.28,47.12,47.84,127216,37.0266411502818,37.7061007115715,36.8001546298519,37.3624659909193,162891.106852507,0.0,1.0
2016-07-05,46.24,47.06,46.0,47.04,73754,36.1128851885474,36.753295349763,35.9254480681916,36.7376755897333,94436.7901427479,0.0,1.0
2016-07-06,46.58,46.93,46.0,46.11,62296,36.3784211090514,36.6517669095702,35.9254480681916,36.0113567483547,79765.630050338,0.0,1.0
2016-07-07,47.0,47.3,46.36,46.69,99172,36.706436069674,36.9407324701187,36.2066037487253,36.4643297892145,126982.74469231,0.0,1.0
2016-07-08,48.02,48.53,47.47,47.47,101673,37.5030438311861,37.9013477119421,37.0735004303708,37.0735004303708,130185.098627649,0.0,1.0
2016-07-11,49.02,49.17,48.33,48.33,78530,38.2840318326685,38.4011800328909,37.7451501116456,37.7451501116456,100552.12096849,0.0,1.0
2016-07-12,49.63,49.99,48.88,48.88,96752,38.7604345135728,39.0415901941065,38.174693512461,38.174693512461,123884.105538563,0.0,1.0
2016-07-13,49.57,50.0,46.1067,49.75,60904,38.7135752334839,39.0494000741213,36.0087794879498,38.8541530737507,77983.2723222322,0.0,1.0
2016-07-14,49.87,50.88,49.79,50.2,100086,38.9478716339286,39.7366695154258,38.88539259381,39.2055976744178,128153.05716608,0.0,1.0
2016-07-15,50.06,50.47,49.58,50.23,60421,39.0962593542102,39.416464434818,38.7213851134987,39.2290273144623,77364.8249208854,0.0,1.0
2016-07-18,49.43,50.19,49.38,50.08,66553,38.6042369132763,39.197787794403,38.5651875132022,39.1118791142399,85216.4180162474,0.0,1.0
2016-07-19,49.25,49.855,48.541,49.34,65285,38.4636590730095,38.9361568139063,37.9099385799584,38.5339479931429,83592.8335340361,0.0,1.0
2016-07-20,49.34,49.64,49.04,49.58,96534,38.5339479931429,38.7682443935876,38.2996515926982,38.7213851134987,123604.971928845,0.0,1.0
2016-07-21,49.37,50.6499,49.04,49.44,170254,38.5573776331874,39.5569641762847,38.2996515926982,38.6120467932911,217998.227471912,0.0,1.0
2016-07-22,50.3,50.65,49.32,49.32,85090,39.283696474566,39.5570422750849,38.5183282331133,38.5183282331133,108951.737848068,0.0,1.0
2016-07-25,49.71,50.31,49.56,50.16,148392,38.8229135536914,39.2915063545809,38.705765353469,39.1743581543585,190005.479877195,0.0,1.0
2016-07-26,49.87,50.02,48.53,49.73,145690,38.9478716339286,39.065019834151,37.9013477119421,38.838533313721,186545.759631979,0.0,1.0
2016-07-27,50.39,50.58,49.07,49.84,119259,39.3539853946994,39.5023731149811,38.3230812327426,38.9244419938841,152702.730097812,0.0,1.0
2016-07-28,51.12,51.18,50.12,50.76,126153,39.9241066357816,39.9709659158706,39.1431186342992,39.6429509552479,161530.010397783,0.0,1.0
2016-07-29,51.55,51.65,50.64,51.0,232645,40.2599314764191,40.3380302765673,39.54923239507,39.8303880756037,297885.498315475,0.0,1.0
2016-08-01,51.22,51.86,50.48,51.86,137599,40.0022054359299,40.5020377568786,39.4242743148329,40.5020377568786,176185.805337364,0.0,1.0
2016-08-02,50.77,51.32,50.48,51.11,86617,39.6507608352628,40.0803042360781,39.4242743148329,39.9162967557668,110906.953545494,0.0,1.0
2016-08-03,50.98,51.54,50.54,50.54,97670,39.8147683155741,40.2521215964042,39.4711335949218,39.4711335949218,125059.539729943,0.0,1.0
2016-08-04,51.04,51.22,50.74,50.95,53958,39.861627595663,40.0022054359299,39.6273311952183,39.7913386755296,69089.4096933373,0.0,1.0
2016-08-05,52.69,52.7,51.29,51.36,152014,41.150257798109,41.1580676781238,40.0568745960336,40.1115437561374,194643.195172597,0.0,1.0
2016-08-08,52.26,53.0,51.89,53.0,52666,40.8144329574716,41.3923640785686,40.5254673969231,41.3923640785686,67435.094905469,0.0,1.0
2016-08-09,52.51,52.66,52.19,52.39,91660,41.0096799578422,41.1268281580645,40.7597637973678,40.9159613976643,117364.15902167,0.0,1.0
2016-08-10,51.61,52.47,51.42,52.42,73851,40.306790756508,40.9784404377829,40.1584030362263,40.9393910377088,94560.9917947783,0.0,1.0
2016-08-11,51.34,51.78,51.23,51.69,69988,40.0959239961078,40.43955871676,40.0100153159447,40.3692697966266,89614.6930134045,0.0,1.0
2016-08-12,50.9,51.03,50.41,51.03,123362,39.7522892754555,39.8538177156482,39.3696051547291,39.8538177156482,157956.331935755,0.0,1.0
2016-08-15,51.47,51.68,50.91,51.0,68186,40.1974524363005,40.3614599166118,39.7600991554703,39.8303880756037,87307.3592303252,0.0,1.0
2016-08-16,51.33,51.63,50.01,51.25,108830,40.0881141160929,40.3224105165377,39.0572099541361,40.0256350759743,139349.131860445,0.0,1.0
2016-08-17,51.28,51.716,51.15,51.28,52575,40.0490647160188,40.3895754846651,39.9475362758261,40.0490647160188,67318.575829853,0.0,1.0
2016-08-18,51.15,51.41,50.89,51.2109,90833,39.9475362758261,40.1505931562115,39.7444793954407,39.9950984451164,116305.243905906,0.0,1.0
2016-08-19,50.85,51.2896,50.794,50.93,96699,39.7132398753814,40.056562200833,39.6695045472983,39.7757189155,123816.242780237,0.0,1.0
2016-08-22,50.55,50.79,50.28,50.62,131114,39.4789434749366,39.6663805952924,39.2680767145364,39.5336126350404,167882.220662964,0.0,1.0
2016-08-23,50.99,51.16,50.22,50.7,84299,39.8225781955889,39.9553461558409,39.2212174344474,39.596091675159,107938.91819079,0.0,1.0
2016-08-24,51.15,51.42,50.9,51.01,42068,39.9475362758261,40.1584030362263,39.7522892754555,39.8381979556185,53865.1040991013,0.0,1.0
2016-08-25,51.17,51.41,50.771,50.93,104643,39.9631560358557,40.1505931562115,39.6515418232643,39.7757189155,133987.973952702,0.0,1.0
2016-08-26,51.3,51.46,50.77,51.19,78530,40.0646844760484,40.1896425562856,39.6507608352628,39.9787757958854,100552.12096849,0.0,1.0
2016-08-29,51.26,51.99,51.15,51.19,67567,40.0334449559892,40.6035661970713,39.9475362758261,39.9787757958854,86514.7734302552,0.0,1.0
2016-08-30,51.84,51.84,51.26,51.26,80006,40.486417996849,40.486417996849,40.0334449559892,40.0334449559892,102442.034766395,0.0,1.0
2016-08-31,51.76,52.34,51.35,51.88,130900,40.4239389567304,40.8769119975902,40.1037338761226,40.5176575169083,167608.208770856,0.0,1.0
2016-09-01,51.43,51.95,50.81,51.76,63276,40.1662129162412,40.572326677012,39.6820003553221,40.4239389567304,81020.4508646652,0.0,1.0
2016-09-02,51.23,51.47,50.93,51.47,82965,40.0100153159447,40.1974524363005,39.7757189155,40.1974524363005,106230.825368022,0.0,1.0
2016-09-06,50.85,51.6499,50.2,51.6499,79858,39.7132398753814,40.3379521777672,39.2055976744178,40.3379521777672,102252.531214843,0.0,1.0
2016-09-07,51.55,51.68,50.72,51.2,85610,40.2599314764191,40.3614599166118,39.6117114351886,39.9865856759002,109617.561137303,0.0,1.0
2016-09-08,50.85,51.59,50.62,51.59,80236,39.7132398753814,40.2911709964784,39.5336126350404,40.2911709964784,102736.533528941,0.0,1.0
2016-09-09,50.27,50.98,50.2063,50.56,85390,39.2602668345216,39.8147683155741,39.2105178988271,39.4867533549515,109335.866668781,0.0,1.0
2016-09-12,50.0,50.52,49.57,50.07,126730,39.0494000741213,39.4555138348922,38.7135752334839,39.1040692342251,162268.818162953,0.0,1.0
2016-09-13,48.99,49.81,48.77,49.81,129433,38.260602192624,38.9010123538396,38.0887848322979,38.9010123538396,165729.818837572,0.0,1.0
2016-09-14,48.63,49.335,48.5,49.13,75573,37.9794465120904,38.5300430531355,37.8779180718977,38.3699405128316,96765.8912256676,0.0,1.0
2016-09-15,49.44,49.44,48.37,48.66,101153,38.6120467932911,38.6120467932911,37.7763896317049,38.0028761521348,129519.275338414,0.0,1.0
2016-09-16,49.24,49.71,48.75,49.55,186823,38.4558491929947,38.8229135536914,38.0731650722683,38.6979554734542,239213.662239859,0.0,1.0
2016-09-19,49.6,49.83,48.99,49.36,76610,38.7370048735283,38.9166321138693,38.260602192624,38.5495677531725,98093.6965159304,0.0,1.0
2016-09-20,49.78,49.95,49.54,49.78,62736,38.8775827137952,39.0103506740472,38.6901455934394,38.8775827137952,80329.0189873828,0.0,1.0
2016-09-21,49.89,50.14,49.58,49.93,102687,38.9634913939582,39.1587383943288,38.7213851134987,38.9947309140175,131483.454041657,0.0,1.0
2016-09-22,50.31,50.32,49.76,50.11,158733,39.2915063545809,39.2993162345957,38.8619629537655,39.1353087542844,203246.400327152,0.0,1.0
2016-09-23,49.82,50.31,49.54,50.12,70523,38.9088222338545,39.2915063545809,38.6901455934394,39.1431186342992,90299.722743675,0.0,1.0
2016-09-26,48.84,49.55,48.6,49.55,135648,38.1434539924017,38.6979554734542,37.9560168720459,38.6979554734542,173687.687573331,0.0,1.0
2016-09-27,49.1,49.31,48.58,48.9,134751,38.3465108727871,38.5105183530984,37.9403971120162,38.1903132724906,172539.142399401,0.0,1.0
2016-09-28,49.58,49.58,49.04,49.38,142844,38.7213851134987,38.7213851134987,38.2996515926982,38.5651875132022,182901.65755282,0.0,1.0
2016-09-29,48.68,49.92,48.65,49.7,158032,38.0184959121645,38.9869210340027,37.99506627212,38.8151036736766,202348.819316088,0.0,1.0
2016-09-30,49.33,49.61,48.43,48.87,97450,38.5261381131281,38.7448147535432,37.8232489117939,38.1668836324462,124777.84526142,0.0,1.0
2016-10-03,48.5,49.07,48.2,49.03,56088,37.8779180718977,38.3230812327426,37.6436216714529,38.2918417126833,71816.7243203954,0.0,1.0
2016-10-04,48.54,49.13,48.495,48.55,51069,37.909157591957,38.3699405128316,37.8740131318902,37.9169674719718,65390.2491498765,0.0,1.0
2016-10-05,49.32,49.74,48.55,48.75,64318,38.5183282331133,38.8463431937359,37.9169674719718,38.0731650722683,82354.6583019396,0.0,1.0
2016-10-06,49.24,49.32,48.68,49.32,74037,38.4558491929947,38.5183282331133,38.0184959121645,38.5183282331133,94799.1516636199,0.0,1.0
2016-10-07,49.36,49.49,48.63,49.19,89397,38.5495677531725,38.6510961933653,37.9794465120904,38.4167997929205,114466.547284096,0.0,1.0
2016-10-10,49.98,50.21,49.38,49.58,139919,39.0337803140917,39.2134075544326,38.5651875132022,38.7213851134987,179156.401550874,0.0,1.0
2016-10-11,49.73,50.19,49.13,50.07,63954,38.838533313721,39.197787794403,38.3699405128316,39.1040692342251,81888.5819994754,0.0,1.0
2016-10-12,49.64,50.08,49.38,49.81,81814,38.7682443935876,39.1118791142399,38.5651875132022,38.9010123538396,104757.051125889,0.0,1.0
2016-10-13,48.42,49.24,48.03,49.24,105408,37.8154390317791,38.4558491929947,37.5108537112009,38.4558491929947,134967.502445518,0.0,1.0
2016-10-14,48.96,49.41,48.4995,48.85,43721,38.2371725525796,38.5886171532467,37.8775275778969,38.1512638724165,55981.6539012268,0.0,1.0
2016-10-17,48.49,49.474,48.371,48.88,42005,37.8701081918828,38.6386003853415,37.7771706197064,38.174693512461,53784.4370467518,0.0,1.0
2016-10-18,48.53,48.75,48.46,48.74,51109,37.9013477119421,38.0731650722683,37.8466785518384,38.0653551922534,65441.4663259716,0.0,1.0
2016-10-19,48.73,49.2,48.28,48.77,65735,38.0575453122386,38.4246096729354,37.7061007115715,38.0887848322979,84169.0267651048,0.0,1.0
2016-10-20,48.73,49.5,48.05,49.5,93432,38.0575453122386,38.6589060733801,37.5264734712306,38.6589060733801,119633.079922679,0.0,1.0
2016-10-21,48.59,48.865,48.13,48.41,120510,37.9482069920311,38.1629786924387,37.5889525113492,37.8076291517642,154304.547280182,0.0,1.0
2016-10-24,49.7,49.8,48.74,49.04,73631,38.8151036736766,38.8932024738248,38.0653551922534,38.2996515926982,94279.2973262558,0.0,1.0
2016-10-25,49.44,49.94,49.23,49.65,126213,38.6120467932911,39.0025407940323,38.4480393129798,38.7760542736024,161606.836161926,0.0,1.0
2016-10-26,48.79,49.76,48.68,49.35,60158,38.1044045923276,38.8619629537655,38.0184959121645,38.5417578731577,77028.0719880607,0.0,1.0
2016-10-27,48.95,49.39,48.77,49.2,48735,38.2293626725648,38.572997393217,38.0887848322979,38.4246096729354,62401.7269247338,0.0,1.0
2016-10-28,49.09,49.25,48.62,49.07,68061,38.3387009927723,38.4636590730095,37.9716366320756,38.3230812327426,87147.3055550284,0.0,1.0
2016-10-31,49.15,49.65,48.85,49.1,113393,38.3855602728612,38.7760542736024,38.1512638724165,38.3465108727871,145191.731223481,0.0,1.0
2016-11-01,48.55,49.45,48.3,49.4,50374,37.9169674719718,38.619856673306,37.7217204716012,38.5808072732318,64500.3507152261,0.0,1.0
2016-11-02,47.85,48.3,47.25,48.3,72001,37.3702758709341,37.7217204716012,36.9016830700446,37.7217204716012,92192.197400385,0.0,1.0
2016-11-03,48.25,48.35,47.4,48.05,43714,37.6826710715271,37.7607698716753,37.018831270267,37.5264734712306,55972.6908954101,0.0,1.0
2016-11-04,47.85,48.5,47.2,48.25,93672,37.3702758709341,37.8779180718977,36.8626336699705,37.6826710715271,119940.382979248,0.0,1.0
2016-11-07,48.9,49.45,48.35,48.6,99239,38.1903132724906,38.619856673306,37.7607698716753,37.9560168720459,127068.533462269,0.0,1.0
2016-11-08,48.5,49.05,48.35,48.85,66871,37.8779180718977,38.307461472713,37.7607698716753,38.1512638724165,85623.5945662024,0.0,1.0
2016-11-09,51.2,51.8,48.8,48.8,142366,39.9865856759002,40.4551784767897,38.1122144723424,38.1122144723424,182289.612298485,0.0,1.0
2016-11-10,54.0,54.4,51.7,51.8,181844,42.173352080051,42.485747280644,40.3770796766414,40.4551784767897,232838.404245436,0.0,1.0
2016-11-11,55.55,55.55,53.1,54.0,229463,43.3838834823488,43.3838834823488,41.4704628787168,42.173352080051,293811.171957119,0.0,1.0
2016-11-14,54.4,57.3,53.95,56.4,187906,42.485747280644,44.750612484943,42.1343026799769,44.0477232836088,240600.367282631,0.0,1.0
2016-11-15,53.75,54.75,53.05,54.15,136135,41.9781050796804,42.7590930811628,41.4314134786427,42.2905002802734,174311.256692288,0.0,1.0
2016-11-16,53.65,54.05,53.16,53.75,106632,41.9000062795321,42.2124014801251,41.5173221588058,41.9781050796804,136534.748034025,0.0,1.0
2016-11-17,54.25,54.5,52.45,54.05,85280,42.3685990804216,42.5638460807922,40.9628206777532,42.2124014801251,109195.019434519,0.0,1.0
2016-11-18,55.4,55.6,53.8,54.5,86000,43.2667352821264,43.4229328824229,42.0171544797545,42.5638460807922,110116.928604229,0.0,1.0
2016-11-21,55.9,56.05,55.0,55.7,82677,43.6572292828676,43.77437748309,42.9543400815334,43.5010316825711,105862.061700138,0.0,1.0
2016-11-22,56.5,56.6,55.55,56.0,159517,44.1258220837571,44.2039208839053,43.3838834823488,43.7353280830159,204250.256978614,0.0,1.0
2016-11-23,57.65,57.85,56.055,56.75,90946,45.0239582854619,45.1801558857583,43.7782824230974,44.3210690841277,116449.932428375,0.0,1.0
2016-11-25,58.05,58.05,57.35,57.75,54570,45.3363534860548,45.3363534860548,44.7896618850171,45.1020570856101,69873.0324875906,0.0,1.0
2016-11-28,56.9,58.1,56.75,57.75,161187,44.43821728435,45.375402886129,44.3210690841277,45.1020570856101,206388.57408058,0.0,1.0
2016-11-29,55.9,57.45,55.8,56.75,144791,43.6572292828676,44.8677606851654,43.5791304827194,44.3210690841277,185394.653599244,0.0,1.0
2016-11-30,58.75,58.85,56.53,56.65,206201,45.8830450870925,45.9611438872408,44.1492517238015,44.2429702839794,264025.823199078,0.0,1.0
2016-12-01,60.3,60.6,57.9,58.85,205333,47.0935764893903,47.327872889835,45.2192052858325,45.9611438872408,262914.410477816,0.0,1.0
2016-12-02,60.0,60.5,59.25,60.0,154417,46.8592800889456,47.2497740896868,46.2735390878337,46.8592800889456,197720.067026503,0.0,1.0
2016-12-05,60.05,60.6,59.1,60.6,92760,46.8983294890197,47.327872889835,46.1563908876114,47.327872889835,118772.631364283,0.0,1.0
2016-12-06,60.4,61.0,59.7,60.25,84719,47.1716752895385,47.640268090428,46.6249836885008,47.0545270893162,108476.698539787,0.0,1.0
2016-12-07,61.65,61.65,60.15,60.5,102622,48.1479102913916,48.1479102913916,46.9764282891679,47.2497740896868,131400.226130502,0.0,1.0
2016-12-08,63.85,64.35,61.7,61.7,136561,49.8660838946529,50.2565778953941,48.1869596914657,48.1869596914657,174856.719617699,0.0,1.0
2016-12-09,64.6,64.7,63.55,64.1,99614,50.4518248957647,50.529923695913,49.6317874942082,50.0613308950235,127548.694488159,0.0,1.0
2016-12-12,62.55,64.945,62.45,64.65,106725,48.8507994927257,50.7212657562761,48.7727006925775,50.4908742958388,136653.827968446,0.0,1.0
2016-12-13,62.2,63.5,61.75,62.95,98516,48.5774536922069,49.592738094134,48.2260090915398,49.1631946933187,126142.783004352,0.0,1.0
2016-12-14,61.35,62.45,61.01,61.6,110831,47.9136138909468,48.7727006925775,47.6480779704428,48.1088608913174,141911.271094597,0.0,1.0
2016-12-15,61.85,62.55,61.35,61.6,113475,48.304107891688,48.8507994927257,47.9136138909468,48.1088608913174,145296.726434476,0.0,1.0
2016-12-16,61.3,62.45,61.1,61.7,188563,47.8745644908727,48.7727006925775,47.7183668905762,48.1869596914657,241441.609399992,0.0,1.0
2016-12-19,61.15,61.5,60.35,60.8,112839,47.7574162906503,48.0307620911692,47.1326258894644,47.4840704901315,144482.373334566,0.0,1.0
2016-12-20,62.45,62.45,61.45,61.6,69090,48.7727006925775,48.7727006925775,47.9917126910951,48.1088608913174,88464.8674100721,0.0,1.0
2016-12-21,62.25,62.45,61.2,62.1,104734,48.616503092281,48.7727006925775,47.7964656907245,48.4993548920587,134104.493028318,0.0,1.0
2016-12-22,63.3,63.9,61.9,62.35,230262,49.4365404938376,49.905133294727,48.3431572917622,48.6946018924293,294834.235049617,0.0,1.0
2016-12-23,62.5,63.3,62.18,63.3,49082,48.8117500926516,49.4365404938376,48.5618339321772,49.4365404938376,62846.0359273579,0.0,1.0
2016-12-27,63.05,63.15,61.5,62.45,83128,49.241293493467,49.3193922936152,48.0307620911692,48.7727006925775,106439.535360609,0.0,1.0
2016-12-28,62.05,63.15,61.6,63.15,83460,48.4603054919845,49.3193922936152,48.1088608913174,49.3193922936152,106864.637922197,0.0,1.0
2016-12-29,61.45,62.25,60.95,62.25,65057,47.9917126910951,48.616503092281,47.6012186903539,48.616503092281,83300.8956302946,0.0,1.0
2016-12-30,60.95,61.7,60.6,61.7,116666,47.6012186903539,48.1869596914657,47.327872889835,48.1869596914657,149382.576657453,0.0,1.0
2017-01-03,60.2,61.9,59.2,61.9,122849,47.015477689242,48.3431572917622,46.2344896877596,48.3431572917622,157299.471652337,0.0,1.0
2017-01-04,60.2,60.8,59.95,60.35,154112,47.015477689242,47.4840704901315,46.8202306888714,47.1326258894644,197329.536058779,0.0,1.0
2017-01-05,59.5,60.45,58.45,60.05,104213,46.4687860882043,47.2107246896127,45.6487486866478,46.8983294890197,133437.389309681,0.0,1.0
2017-01-06,60.1,60.6,59.95,59.95,151223,46.9373788890938,47.327872889835,46.8202306888714,46.8202306888714,193630.375515318,0.0,1.0
2017-01-09,58.85,60.25,58.6,59.9,150360,45.9611438872408,47.0545270893162,45.7658968868702,46.7811812887973,192525.364941069,0.0,1.0
2017-01-10,60.05,60.5,58.75,58.75,236171,46.8983294890197,47.2497740896868,45.8830450870925,45.8830450870925,302400.292388249,0.0,1.0
2017-01-11,61.0,61.75,59.5,60.15,203829,47.640268090428,48.2260090915398,46.4687860882043,46.9764282891679,260988.644656645,0.0,1.0
2017-01-12,60.25,61.0,59.45,60.7,82121,47.0545270893162,47.640268090428,46.4297366881302,47.4059716899833,105150.142952417,0.0,1.0
2017-01-13,60.05,61.9,59.9,60.7,60208,46.8983294890197,48.3431572917622,46.7811812887973,47.4059716899833,77092.0934581794,0.0,1.0
2017-01-17,58.25,59.5,58.05,59.5,70074,45.4925510863513,46.4687860882043,45.3363534860548,46.4687860882043,89724.8099420089,0.0,1.0
2017-01-18,58.85,58.95,57.8,58.8,82784,45.9611438872408,46.039242687389,45.1411064856842,45.9220944871666,105999.067646192,0.0,1.0
2017-01-19,59.45,62.0,59.4,62.0,118967,46.4297366881302,48.4212560919104,46.3906872880561,48.4212560919104,152328.844712318,0.0,1.0
2017-01-20,59.85,60.45,58.2,59.9,300535,46.7421318887232,47.2107246896127,45.4535016862772,46.7811812887973,384813.850442698,0.0,1.0
2017-01-23,59.85,60.3507,59.5,59.7,231571,46.7421318887232,47.1331725810654,46.4687860882043,46.6249836885008,296510.317137325,0.0,1.0
2017-01-24,60.85,61.05,59.6,60.0,230159,47.5231198902056,47.6793174905021,46.5468848883526,46.8592800889456,294702.350821172,0.0,1.0
2017-01-25,60.95,61.55,60.75,61.55,157421,47.6012186903539,48.0698114912433,47.4450210900574,48.0698114912433,201566.476951237,0.0,1.0
2017-01-26,61.0,61.4,60.3,61.25,141806,47.640268090428,47.952663291021,47.0935764893903,47.8355150907986,181572.571833155,0.0,1.0
2017-01-27,61.3,61.4,60.4,61.2,250916,47.8745644908727,47.952663291021,47.1716752895385,47.7964656907245,321280.223926265,0.0,1.0
2017-01-30,60.8,61.1,59.9,61.1,132480,47.4840704901315,47.7183668905762,46.7811812887973,47.7183668905762,169631.287226608,0.0,1.0
2017-01-31,61.25,61.4,60.2,60.7,126168,47.8355150907986,47.952663291021,47.015477689242,47.4059716899833,161549.216838819,0.0,1.0
2017-02-01,60.6,62.45,60.35,61.65,85941,47.327872889835,48.7727006925775,47.1326258894644,48.1479102913916,110041.383269489,0.0,1.0
2017-02-02,60.0,60.45,59.65,60.15,84545,46.8592800889456,47.2107246896127,46.5859342884267,46.9764282891679,108253.903823774,0.0,1.0
2017-02-03,60.75,61.4,60.45,60.75,103817,47.4450210900574,47.952663291021,47.2107246896127,47.4450210900574,132930.33926634,0.0,1.0
2017-02-06,60.25,60.9,60.15,60.55,59489,47.0545270893162,47.5621692902797,46.9764282891679,47.2888234897609,76171.464717872,0.0,1.0
2017-02-07,60.25,60.95,59.725,60.55,90046,47.0545270893162,47.6012186903539,46.6445083885379,47.2888234897609,115297.545966237,0.0,1.0
2017-02-08,59.95,60.3,59.25,59.85,96035,46.8202306888714,47.0935764893903,46.2735390878337,46.7421318887232,122966.03765706,0.0,1.0
2017-02-09,61.7,62.2,60.9,61.5,380071,48.1869596914657,48.5774536922069,47.5621692902797,48.0307620911692,486654.083389977,0.0,1.0
2017-02-10,61.85,62.25,61.3,62.25,58748,48.304107891688,48.616503092281,47.8745644908727,48.616503092281,75222.6665307124,0.0,1.0
2017-02-13,61.9,62.55,61.6,62.25,88044,48.3431572917622,48.8507994927257,48.1088608913174,48.616503092281,112734.126302683,0.0,1.0
2017-02-14,62.7,62.825,61.725,61.9,168484,48.9679476929481,49.0655711931334,48.2064843915027,48.3431572917622,215731.867429709,0.0,1.0
2017-02-15,62.45,63.1,61.95,62.8,71630,48.7727006925775,49.2803428935411,48.3822066918363,49.0460464930963,91717.158092104,0.0,1.0
2017-02-16,62.85,62.9,62.0,62.4,74475,49.0850958931705,49.1241452932446,48.4212560919104,48.7336512925034,95359.9797418601,0.0,1.0
2017-02-17,62.55,62.85,62.15,62.85,86287,48.8507994927257,49.0850958931705,48.5384042921328,49.0850958931705,110484.411842711,0.0,1.0
2017-02-21,62.25,62.95,61.7,62.7,87935,48.616503092281,49.1631946933187,48.1869596914657,48.9679476929481,112594.559497824,0.0,1.0
2017-02-22,62.95,63.2,61.6,62.0,102781,49.1631946933187,49.3584416936893,48.1088608913174,48.4212560919104,131603.81440548,0.0,1.0
2017-02-23,62.95,63.1,62.0,63.1,71195,49.1631946933187,49.2803428935411,48.4212560919104,49.2803428935411,91160.171302071,0.0,1.0
2017-02-24,62.45,62.85,62.2,62.2,46736,48.7727006925775,49.0850958931705,48.5774536922069,48.5774536922069,59842.1485493867,0.0,1.0
2017-02-27,63.15,63.2,62.55,62.65,110535,49.3193922936152,49.3584416936893,48.8507994927257,48.928898292874,141532.263991494,0.0,1.0
2017-02-28,62.25,63.15,62.1,62.95,98446,48.616503092281,49.3193922936152,48.4993548920587,49.1631946933187,126053.152946186,0.0,1.0
2017-03-01,63.8,64.0,62.85,63.45,100381,49.8270344945788,49.9832320948753,49.0850958931705,49.5536886940599,128530.783839781,0.0,1.0
2017-03-02,62.55,63.95,62.5,63.95,86463,48.8507994927257,49.9441826948011,48.8117500926516,49.9441826948011,110709.767417529,0.0,1.0
2017-03-03,63.05,63.34,62.4,62.9,90317,49.241293493467,49.4677800138969,48.7336512925034,49.1241452932446,115644.542334281,0.0,1.0
2017-03-06,62.85,62.9,62.15,62.7,49411,49.0850958931705,49.1241452932446,48.5384042921328,48.9679476929481,63267.2972007392,0.0,1.0
2017-03-07,62.5,63.4,62.35,62.9,76232,48.8117500926516,49.5146392939858,48.6946018924293,49.1241452932446,97609.6942018327,0.0,1.0
2017-03-08,61.4,63.15,61.4,63.0,74506,47.952663291021,49.3193922936152,47.952663291021,49.2022440933928,95399.6730533337,0.0,1.0
2017-03-09,60.95,61.75,60.85,61.5,65000,47.6012186903539,48.2260090915398,47.5231198902056,48.0307620911692,83227.9111543593,0.0,1.0
2017-03-10,60.75,61.25,59.95,61.25,68625,47.4450210900574,47.8355150907986,46.8202306888714,47.8355150907986,87869.4677379678,0.0,1.0
2017-03-13,60.9,61.3,60.6,60.75,47837,47.5621692902797,47.8745644908727,47.327872889835,47.4450210900574,61251.9013214014,0.0,1.0
2017-03-14,60.7,60.9,60.0,60.65,51734,47.4059716899833,47.5621692902797,46.8592800889456,47.3669222899091,66241.7347024557,0.0,1.0
2017-03-15,60.5,61.3,60.25,60.85,64347,47.2497740896868,47.8745644908727,47.0545270893162,47.5231198902056,82391.7907546085,0.0,1.0
2017-03-16,60.55,61.3,60.35,60.65,62867,47.2888234897609,47.8745644908727,47.1326258894644,47.3669222899091,80496.755239094,0.0,1.0
2017-03-17,60.7,61.0,59.4,60.05,249903,47.4059716899833,47.640268090428,46.3906872880561,46.8983294890197,319983.148941659,0.0,1.0
2017-03-20,60.1,60.7,59.95,60.55,66929,46.9373788890938,47.4059716899833,46.8202306888714,47.2888234897609,85697.8594715402,0.0,1.0
2017-03-21,57.15,60.3,57.15,60.3,124909,44.6334642847206,47.0935764893903,44.6334642847206,47.0935764893903,159937.156221229,0.0,1.0
2017-03-22,56.85,57.45,56.0,57.0,160656,44.3991678842759,44.8677606851654,43.7353280830159,44.5163160844983,205708.666067919,0.0,1.0
2017-03-23,57.5,57.85,56.8,56.8,94589,44.9068100852395,45.1801558857583,44.3601184842018,44.3601184842018,121114.536741226,0.0,1.0
2017-03-24,57.85,58.25,57.35,57.6,104435,45.1801558857583,45.4925510863513,44.7896618850171,44.9849088853877,133721.644637008,0.0,1.0
2017-03-27,57.8,57.9,55.95,56.8,100449,45.1411064856842,45.2192052858325,43.6962786829417,44.3601184842018,128617.853039142,0.0,1.0
2017-03-28,58.25,58.575,57.3,57.7,77066,45.4925510863513,45.7463721868331,44.750612484943,45.063007685536,98677.5723234132,0.0,1.0
2017-03-29,58.1,58.55,57.396,58.2,78856,45.375402886129,45.726847486796,44.8255873330853,45.4535016862772,100969.540953664,0.0,1.0
2017-03-30,60.25,60.35,57.9,58.1,126478,47.0545270893162,47.1326258894644,45.2192052858325,45.375402886129,161946.149953555,0.0,1.0
2017-03-31,59.7,60.55,59.5,60.15,139986,46.6249836885008,47.2888234897609,46.4687860882043,46.9764282891679,179242.190320833,0.0,1.0
2017-04-03,57.55,60.05,57.3,59.95,169464,44.9458594853136,46.8983294890197,44.750612484943,46.8202306888714,216986.688244036,0.0,1.0
2017-04-04,58.45,58.45,57.3,57.3,86749,45.6487486866478,45.6487486866478,44.750612484943,44.750612484943,111075.970226608,0.0,1.0
2017-04-05,58.2,59.35,58.1,58.95,177960,45.4535016862772,46.351637887982,45.375402886129,46.039242687389,227865.216446612,0.0,1.0
2017-04-06,58.65,58.7,57.6,58.4,83656,45.8049462869443,45.8439956870184,44.9849088853877,45.6096992865737,107115.602085063,0.0,1.0
2017-04-07,58.4,58.6,57.75,58.35,123319,45.6096992865737,45.7658968868702,45.1020570856101,45.5706498864996,157901.273471453,0.0,1.0
2017-04-10,57.9,58.85,57.5,58.6,62043,45.2192052858325,45.9611438872408,44.9068100852395,45.7658968868702,79441.6814115371,0.0,1.0
2017-04-11,57.95,58.05,57.5,57.7,87228,45.2582546859066,45.3363534860548,44.9068100852395,45.063007685536,111689.295910345,0.0,1.0
2017-04-12,57.05,57.9,56.8,57.85,76021,44.5553654845724,45.2192052858325,44.3601184842018,45.1801558857583,97339.5235979315,0.0,1.0
2017-04-13,55.05,56.85,55.0,56.85,102408,42.9933894816076,44.3991678842759,42.9543400815334,44.3991678842759,131126.214238394,0.0,1.0
2017-04-17,56.65,56.85,54.6,55.5,217397,44.2429702839794,44.3991678842759,42.6419448809405,43.3448340822746,278361.510788066,0.0,1.0
2017-04-18,58.35,58.55,56.45,56.45,277648,45.5706498864996,45.726847486796,44.086772683683,44.086772683683,355508.662710547,0.0,1.0
2017-04-19,58.1,59.8,56.75,59.35,201745,45.375402886129,46.7030824886491,44.3210690841277,46.351637887982,258320.229782095,0.0,1.0
2017-04-20,59.45,59.65,58.075,58.5,121778,46.4297366881302,46.5859342884267,45.3558781860919,45.6877980867219,155928.131762393,0.0,1.0
2017-04-21,59.2,60.0,58.5,59.45,117542,46.2344896877596,46.8592800889456,45.6877980867219,46.4297366881302,150504.232813934,0.0,1.0
2017-04-24,60.7,61.2,60.2,60.25,110679,47.4059716899833,47.7964656907245,47.015477689242,47.0545270893162,141716.645825436,0.0,1.0
2017-04-25,61.1,62.0,61.05,61.35,98230,47.7183668905762,48.4212560919104,47.6793174905021,47.9136138909468,125776.580195273,0.0,1.0
2017-04-26,61.8,62.6,61.15,61.15,97634,48.2650584916139,48.8898488927999,47.7574162906503,47.7574162906503,125013.444271457,0.0,1.0
2017-04-27,60.6,62.3,60.5,61.9,65919,47.327872889835,48.6555524923551,47.2497740896868,48.3431572917622,84404.6257751418,0.0,1.0
2017-04-28,59.9,60.85,59.8,60.7,80683,46.7811812887973,47.5231198902056,46.7030824886491,47.4059716899833,103308.885471803,0.0,1.0
2017-05-01,60.35,60.75,59.55,60.25,59959,47.1326258894644,47.4450210900574,46.5078354882785,47.0545270893162,76773.2665369882,0.0,1.0
2017-05-02,59.85,60.55,59.0,60.55,92249,46.7421318887232,47.2888234897609,46.0782920874631,47.2888234897609,118118.331939669,0.0,1.0
2017-05-03,60.1,60.25,59.5,59.6,53217,46.9373788890938,47.0545270893162,46.4687860882043,46.5468848883526,68140.6115061775,0.0,1.0
2017-05-04,60.45,61.4,60.25,60.6,50053,47.2107246896127,47.952663291021,47.0545270893162,47.327872889835,64089.3328770638,0.0,1.0
2017-05-05,60.55,60.8,59.375,60.7,91359,47.2888234897609,47.4840704901315,46.371162588019,47.4059716899833,116978.749771556,0.0,1.0
2017-05-08,61.0,61.2,60.4,60.55,67332,47.640268090428,47.7964656907245,47.1716752895385,47.2888234897609,86213.8725206972,0.0,1.0
2017-05-09,61.05,61.65,60.45,61.05,86217,47.6793174905021,48.1479102913916,47.2107246896127,47.6793174905021,110394.781784545,0.0,1.0
2017-05-10,60.05,60.85,59.55,60.8,60423,46.8983294890197,47.5231198902056,46.5078354882785,47.4840704901315,77367.38577969,0.0,1.0
2017-05-11,59.2,60.35,58.6,59.8,75423,46.2344896877596,47.1326258894644,45.7658968868702,46.7030824886491,96573.8268153115,0.0,1.0
2017-05-12,58.8,59.2,58.3,58.9,51112,45.9220944871666,46.2344896877596,45.5316004864254,46.0001932873149,65445.3076141787,0.0,1.0
2017-05-15,59.35,59.675,59.1486,59.15,57680,46.351637887982,46.6054589884638,46.1943469044834,46.1954402876855,73855.1679289761,0.0,1.0
2017-05-16,59.4,59.75,58.65,59.4,67598,46.3906872880561,46.664033088575,45.8049462869443,46.3906872880561,86554.4667417289,0.0,1.0
2017-05-17,56.25,58.3029,56.0,58.3,98076,43.9305750833865,45.5338653516297,43.7353280830159,45.5316004864254,125579.394067307,0.0,1.0
2017-05-18,56.85,57.15,56.15,56.15,111694,44.3991678842759,44.6334642847206,43.8524762832382,43.8524762832382,143016.281668846,0.0,1.0
2017-05-19,56.9,57.5,56.15,56.75,98132,44.43821728435,44.9068100852395,43.8524762832382,44.3210690841277,125651.09811384,0.0,1.0
2017-05-22,57.95,58.5,57.4,57.55,132910,45.2582546859066,45.6877980867219,44.8287112850913,44.9458594853136,170181.871869629,0.0,1.0
2017-05-23,57.45,58.4,57.25,58.05,158021,44.8677606851654,45.6096992865737,44.7115630848689,45.3363534860548,202334.734592662,0.0,1.0
2017-05-24,58.15,58.2,57.35,57.65,92360,45.4144522862031,45.4535016862772,44.7896618850171,45.0239582854619,118260.459603333,0.0,1.0
2017-05-25,58.15,58.925,57.6,58.5,76326,45.4144522862031,46.0197179873519,44.9849088853877,45.6877980867219,97730.0545656558,0.0,1.0
2017-05-26,57.75,58.5,57.55,58.15,53974,45.1020570856101,45.6877980867219,44.9458594853136,45.4144522862031,69109.8965637752,0.0,1.0
2017-05-30,56.8,57.65,56.3,57.55,70855,44.3601184842018,45.0239582854619,43.9696244834606,44.9458594853136,90724.8253052635,0.0,1.0
2017-05-31,57.05,57.15,55.35,56.9,117785,44.5553654845724,44.6334642847206,43.2276858820523,44.43821728435,150815.377158711,0.0,1.0
2017-06-01,58.1,58.2,56.4,57.25,92419,45.375402886129,45.4535016862772,44.0477232836088,44.7115630848689,118336.004938073,0.0,1.0
2017-06-02,58.85,59.4,57.65,57.65,94806,45.9611438872408,46.3906872880561,45.0239582854619,45.0239582854619,121392.389921541,0.0,1.0
2017-06-05,59.15,59.6,58.85,58.85,111704,46.1954402876855,46.5468848883526,45.9611438872408,45.9611438872408,143029.08596287,0.0,1.0
2017-06-06,58.3,58.85,58.15,58.45,92530,45.5316004864254,45.9611438872408,45.4144522862031,45.6487486866478,118478.132601737,0.0,1.0
2017-06-07,59.35,59.8,58.45,58.6,89212,46.351637887982,46.7030824886491,45.6487486866478,45.7658968868702,114229.667844657,0.0,1.0
2017-06-08,60.9,61.85,58.75,59.65,104457,47.5621692902797,48.304107891688,45.8830450870925,46.5859342884267,133749.81408386,0.0,1.0
2017-06-09,63.5,63.95,61.35,61.35,135306,49.592738094134,49.9441826948011,47.9136138909468,47.9136138909468,173249.780717719,0.0,1.0
2017-06-12,62.8,64.3,62.15,63.55,103818,49.0460464930963,50.21752849532,48.5384042921328,49.6317874942082,132931.619695743,0.0,1.0
2017-06-13,63.25,63.85,62.5,63.0,94906,49.3974910937634,49.8660838946529,48.8117500926516,49.2022440933928,121520.432861779,0.0,1.0
2017-06-14,63.3,63.4,62.4,62.95,91665,49.4365404938376,49.5146392939858,48.7336512925034,49.1631946933187,117370.561168682,0.0,1.0
2017-06-15,63.0,63.9,62.7,62.75,140505,49.2022440933928,49.905133294727,48.9679476929481,49.0069970930222,179906.733180666,0.0,1.0
2017-06-16,63.35,63.7,62.95,63.0,363464,49.4755898939117,49.7489356944305,49.1631946933187,49.2022440933928,465389.992304739,0.0,1.0
2017-06-19,63.95,64.0,63.3,63.7,116829,49.9441826948011,49.9832320948753,49.4365404938376,49.7489356944305,149591.286650041,0.0,1.0
2017-06-20,63.1,64.0,63.1,63.8,69557,49.2803428935411,49.9832320948753,49.2803428935411,49.8270344945788,89062.8279409811,0.0,1.0
2017-06-21,61.8,63.2,61.7,63.2,82623,48.2650584916139,49.3584416936893,48.1869596914657,49.3584416936893,105792.91851241,0.0,1.0
2017-06-22,61.05,62.0,60.6,61.65,76868,47.6793174905021,48.4212560919104,47.327872889835,48.1479102913916,98424.047301743,0.0,1.0
2017-06-23,61.15,61.45,60.7,61.2,145895,47.7574162906503,47.9917126910951,47.4059716899833,47.7964656907245,186808.247659466,0.0,1.0
2017-06-26,61.7,62.1,61.15,61.5,74730,48.1869596914657,48.4993548920587,47.7574162906503,48.0307620911692,95686.4892394657,0.0,1.0
2017-06-27,61.6,62.7,61.5,61.7,75931,48.1088608913174,48.9679476929481,48.0307620911692,48.1869596914657,97224.2849517179,0.0,1.0
2017-06-28,62.85,63.15,61.85,61.85,69393,49.0850958931705,49.3193922936152,48.304107891688,48.304107891688,88852.8375189916,0.0,1.0
2017-06-29,63.45,64.3,62.75,63.4,73315,49.5536886940599,50.21752849532,49.0069970930222,49.5146392939858,93874.6816351055,0.0,1.0
2017-06-30,63.3,63.8,62.85,63.8,87682,49.4365404938376,49.8270344945788,49.0850958931705,49.8270344945788,112270.610859024,0.0,1.0
2017-07-03,64.6,65.0,63.325,63.45,46331,50.4518248957647,50.7642200963577,49.4560651938746,49.5536886940599,59323.574641425,0.0,1.0
2017-07-05,64.15,64.6,63.05,63.9,71600,50.1003802950976,50.4518248957647,49.241293493467,49.905133294727,91678.7452100328,0.0,1.0
2017-07-06,63.25,64.5,61.25,64.1,73235,49.3974910937634,50.3737260956165,47.8355150907986,50.0613308950235,93772.2472829155,0.0,1.0
2017-07-07,64.1,64.6,63.35,63.7,61266,50.0613308950235,50.4518248957647,49.4755898939117,49.7489356944305,78446.787765892,0.0,1.0
2017-07-10,62.55,63.9,62.45,63.9,81372,48.8507994927257,49.905133294727,48.7727006925775,49.905133294727,104191.101330039,0.0,1.0
2017-07-11,62.1,62.9,61.85,62.55,97626,48.4993548920587,49.1241452932446,48.304107891688,48.8507994927257,125003.200836238,0.0,1.0
2017-07-12,62.15,63.0,61.95,61.95,75440,48.5384042921328,49.2022440933928,48.3822066918363,48.3822066918363,96595.5941151517,0.0,1.0
2017-07-13,62.175,62.75,61.75,62.4,94766,48.5579289921698,49.0069970930222,48.2260090915398,48.7336512925034,121341.172745446,0.0,1.0
2017-07-14,62.05,62.45,61.0,61.55,67569,48.4603054919845,48.7727006925775,47.640268090428,48.0698114912433,86517.3342890601,0.0,1.0
2017-07-17,62.0,62.4,61.35,61.8,45439,48.4212560919104,48.7336512925034,47.9136138909468,48.2650584916139,58181.4316145067,0.0,1.0
2017-07-18,61.85,62.25,61.5,61.7,47191,48.304107891688,48.616503092281,48.0307620911692,48.1869596914657,60424.7439274673,0.0,1.0
2017-07-19,61.95,62.45,61.25,61.9,84502,48.3822066918363,48.7727006925775,47.8355150907986,48.3431572917622,108198.845359472,0.0,1.0
2017-07-20,63.9,65.0,62.205,65.0,231419,49.905133294727,50.7642200963577,48.5813586322143,50.7642200963577,296315.691868164,0.0,1.0
2017-07-21,63.2,64.3,62.5,64.15,144476,49.3584416936893,50.21752849532,48.8117500926516,50.1003802950976,184991.318337496,0.0,1.0
2017-07-24,63.1,63.8,62.45,62.95,77792,49.2803428935411,49.8270344945788,48.7727006925775,49.1631946933187,99607.1640695372,0.0,1.0
2017-07-25,63.5,64.25,63.4,63.8,80702,49.592738094134,50.1784790952459,49.5146392939858,49.8270344945788,103333.213630448,0.0,1.0
2017-07-26,62.0,63.55,61.8,63.55,67216,48.4212560919104,49.6317874942082,48.2650584916139,49.6317874942082,86065.3427100218,0.0,1.0
2017-07-27,62.05,62.7,61.6,62.3,68271,48.4603054919845,48.9679476929481,48.1088608913174,48.6555524923551,87416.1957295272,0.0,1.0
2017-07-28,61.75,62.1,61.6,61.95,43057,48.2260090915398,48.4993548920587,48.1088608913174,48.3822066918363,55131.44877805,0.0,1.0
2017-07-31,62.45,62.8,61.45,62.0,60666,48.7727006925775,49.0460464930963,47.9917126910951,48.4212560919104,77678.5301244671,0.0,1.0
2017-08-01,63.1,63.3,62.15,62.75,63965,49.2803428935411,49.4365404938376,48.5384042921328,49.0069970930222,81902.6667229014,0.0,1.0
2017-08-02,63.2,63.85,62.65,63.15,109571,49.3584416936893,49.8660838946529,48.928898292874,49.3193922936152,140297.930047605,0.0,1.0
2017-08-03,62.7,63.35,62.45,63.35,67992,48.9679476929481,49.4755898939117,48.7727006925775,49.4755898939117,87058.9559262646,0.0,1.0
2017-08-04,63.35,63.6,63.15,63.15,41250,49.4755898939117,49.6708368942823,49.3193922936152,49.3193922936152,52817.7128479588,0.0,1.0
2017-08-07,62.7,63.304,62.6,63.3,44616,48.9679476929481,49.4396644458435,48.8898488927999,49.4365404938376,57127.6382163523,0.0,1.0
2017-08-08,63.05,63.6,62.1,62.45,83093,49.241293493467,49.6708368942823,48.4993548920587,48.7727006925775,106394.720331526,0.0,1.0
2017-08-09,62.85,63.1,61.9,62.5,94091,49.0850958931705,49.2803428935411,48.3431572917622,48.8117500926516,120476.882898843,0.0,1.0
2017-08-10,62.1,62.55,61.75,62.4,114157,48.4993548920587,48.8507994927257,48.2260090915398,48.7336512925034,146169.979286895,0.0,1.0
2017-08-11,61.5,62.45,61.1,62.4,170948,48.0307620911692,48.7727006925775,47.7183668905762,48.7336512925034,218886.84547716,0.0,1.0
2017-08-14,62.45,62.55,61.8,62.25,74818,48.7727006925775,48.8507994927257,48.2650584916139,48.616503092281,95799.1670268747,0.0,1.0
2017-08-15,62.0,62.85,62.0,62.8,34492,48.4212560919104,49.0850958931705,48.4212560919104,49.0460464930963,44164.5709467102,0.0,1.0
2017-08-16,62.2,62.6,61.95,62.6,60937,48.5774536922069,48.8898488927999,48.3822066918363,48.8898488927999,78025.5264925107,0.0,1.0
2017-08-17,61.05,62.1,60.85,61.9,94428,47.6793174905021,48.4993548920587,47.5231198902056,48.3431572917622,120908.387607444,0.0,1.0
2017-08-18,60.75,61.4,60.3,60.45,94480,47.4450210900574,47.952663291021,47.0935764893903,47.2107246896127,120974.969936367,0.0,1.0
2017-08-21,61.25,61.3,60.2,60.6,91980,47.8355150907986,47.8745644908727,47.015477689242,47.327872889835,117773.89643043,0.0,1.0
2017-08-22,61.85,62.0,61.3,61.35,90833,48.304107891688,48.4212560919104,47.8745644908727,47.9136138909468,116305.243905907,0.0,1.0
2017-08-23,62.0,62.2,61.5,61.5,43324,48.4212560919104,48.5774536922069,48.0307620911692,48.0307620911692,55473.3234284841,0.0,1.0
2017-08-24,62.15,62.45,61.8,62.45,48868,48.5384042921328,48.7727006925775,48.2650584916139,48.7727006925775,62572.0240352497,0.0,1.0
2017-08-25,62.25,62.5,61.5,62.45,63896,48.616503092281,48.8117500926516,48.0307620911692,48.7727006925775,81814.3170941376,0.0,1.0
2017-08-28,62.1,62.3,61.6,62.3,69005,48.4993548920587,48.6555524923551,48.1088608913174,48.6555524923551,88356.0309108702,0.0,1.0
2017-08-29,61.65,61.85,61.1,61.4,49070,48.1479102913916,48.304107891688,47.7183668905762,47.952663291021,62830.6707745294,0.0,1.0
2017-08-30,61.8,62.05,61.45,61.75,47346,48.2650584916139,48.4603054919845,47.9917126910951,48.2260090915398,60623.2104848354,0.0,1.0
2017-08-31,62.2,62.35,61.75,62.05,143201,48.5774536922069,48.6946018924293,48.2260090915398,48.4603054919845,183358.770849468,0.0,1.0
2017-09-01,62.4,62.8,61.95,62.2,66197,48.7336512925034,49.0460464930963,48.3822066918363,48.5774536922069,84760.5851490019,0.0,1.0
2017-09-05,61.4,62.175,60.75,62.1,191563,47.952663291021,48.5579289921698,47.4450210900574,48.4993548920587,245282.897607116,0.0,1.0
2017-09-06,61.45,62.0,61.275,61.7,102307,47.9917126910951,48.4212560919104,47.8550397908356,48.1869596914657,130996.890868754,0.0,1.0
2017-09-07,60.6,61.6,60.45,61.6,118198,47.327872889835,48.1088608913174,47.2107246896127,48.1088608913174,151344.194501892,0.0,1.0
2017-09-08,60.8,61.4,60.1,60.8,142080,47.4840704901315,47.952663291021,46.9373788890938,47.4840704901315,181923.409489406,0.0,1.0
2017-09-11,62.15,62.4,61.0,61.3,65411,48.5384042921328,48.7336512925034,47.640268090428,47.8745644908727,83754.1676387353,0.0,1.0
2017-09-12,63.5,63.6,62.2,62.2,74701,49.592738094134,49.6708368942823,48.5774536922069,48.5774536922069,95649.356786797,0.0,1.0
2017-09-13,63.9,63.9,63.2,63.55,152208,49.905133294727,49.905133294727,49.3584416936893,49.6317874942082,194891.598476657,0.0,1.0
2017-09-14,63.05,64.0,62.75,63.85,99932,49.241293493467,49.9832320948753,49.0069970930222,49.8660838946529,127955.871038114,0.0,1.0
2017-09-15,63.6,63.75,62.8,63.1,236313,49.6708368942823,49.7879850945047,49.0460464930963,49.2803428935411,302582.113363386,0.0,1.0
2017-09-18,64.0,64.7,63.7,63.7,102200,49.9832320948753,50.529923695913,49.7489356944305,49.7489356944305,130859.8849227,0.0,1.0
2017-09-19,63.5,64.25,63.35,64.1,85213,49.592738094134,50.1784790952459,49.4755898939117,50.0613308950235,109109.23066456,0.0,1.0
2017-09-20,63.25,63.7,62.95,63.55,173894,49.3974910937634,49.7489356944305,49.1631946933187,49.6317874942082,222658.990496557,0.0,1.0
2017-09-21,63.6,63.85,63.0,63.3,102130,49.6708368942823,49.8660838946529,49.2022440933928,49.4365404938376,130770.254864534,0.0,1.0
2017-09-22,63.5,63.775,63.2,63.25,126112,49.592738094134,49.8075097945417,49.3584416936893,49.3974910937634,161477.512792286,0.0,1.0
2017-09-25,63.45,63.95,63.4,63.5,98857,49.5536886940599,49.9441826948011,49.5146392939858,49.592738094134,126579.409430562,0.0,1.0
2017-09-26,63.75,64.15,63.45,63.6,139014,49.7879850945047,50.1003802950976,49.5536886940599,49.6708368942823,177997.612941725,0.0,1.0
2017-09-27,65.7,65.85,63.5,64.05,248811,51.3109116973954,51.4280598976177,49.592738094134,50.0222814949494,318584.920034266,0.0,1.0
2017-09-28,66.4,66.5,65.425,65.65,123431,51.8576032984331,51.9357020985813,51.0961399969877,51.2718622973213,158044.681564519,0.0,1.0
2017-09-29,67.05,68.1,66.5,66.5,132600,52.3652454993967,53.1852829009532,51.9357020985813,51.9357020985813,169784.938754893,0.0,1.0
2017-10-02,67.7,67.75,66.8,67.2,154972,52.8728877003602,52.9119371004344,52.1699984990261,52.482393699619,198430.705344821,0.0,1.0
2017-10-03,68.25,68.3,67.0,67.8,98395,53.3024311011756,53.3414805012497,52.3261960993225,52.9509865005085,125987.851046664,0.0,1.0
2017-10-04,67.05,68.225,66.9,68.2,58834,52.3652454993967,53.2829064011385,52.2480972991743,53.2633817011015,75332.7834593165,0.0,1.0
2017-10-05,67.65,68.0,66.75,67.3,58998,52.8338383002861,53.107184100805,52.1309490989519,52.5604924997673,75542.7738813061,0.0,1.0
2017-10-06,68.0,68.1,67.35,67.75,58719,53.107184100805,53.1852829009532,52.5995418998414,52.9119371004344,75185.5340780434,0.0,1.0
2017-10-09,68.25,68.3,67.9,68.0,79270,53.3024311011756,53.3414805012497,53.0290853006567,53.107184100805,101499.638726247,0.0,1.0
2017-10-10,68.85,68.85,68.1,68.3,81770,53.771023902065,53.771023902065,53.1852829009532,53.3414805012497,104700.712232184,0.0,1.0
2017-10-11,68.35,68.9,68.25,68.9,52608,53.3805299013238,53.8100733021392,53.3024311011756,53.8100733021392,67360.8300001313,0.0,1.0
2017-10-12,67.9,68.45,67.7,68.45,67988,53.0290853006567,53.4586287014721,52.8728877003602,53.4586287014721,87053.8342086552,0.0,1.0
2017-10-13,68.05,68.45,67.05,68.05,66462,53.1462335008791,53.4586287014721,52.3652454993967,53.1462335008791,85099.8989406312,0.0,1.0
2017-10-16,68.05,68.55,67.85,68.35,65483,53.1462335008791,53.5367275016203,52.9900359005826,53.3805299013238,83846.3585557063,0.0,1.0
2017-10-17,66.8,68.25,66.55,68.25,63636,52.1699984990261,53.3024311011756,51.9747514986554,53.3024311011756,81481.4054495201,0.0,1.0
2017-10-18,67.45,67.65,66.45,67.1,89738,52.6776406999896,52.8338383002861,51.8966526985072,52.4042948994708,114903.173710306,0.0,1.0
2017-10-19,67.5,67.6,66.6,67.5,168820,52.7166901000638,52.794788900212,52.0138008987296,52.7166901000638,216162.091708907,0.0,1.0
2017-10-20,67.7,68.45,67.625,68.45,785851,52.8728877003602,53.4586287014721,52.8143136002491,53.4586287014721,1006226.72628561,0.0,1.0
2017-10-23,67.4,68.0,67.005,68.0,109274,52.6385912999155,53.107184100805,52.3301010393299,53.107184100805,139917.642515099,0.0,1.0
2017-10-24,67.35,67.9,67.225,67.75,92151,52.5995418998414,53.0290853006567,52.5019183996561,52.9119371004344,117992.849858236,0.0,1.0
2017-10-25,67.5,68.0,66.95,67.6,112920,52.7166901000638,53.107184100805,52.2871466992484,52.794788900212,144586.088116158,0.0,1.0
2017-10-26,67.05,67.85,66.9,67.45,119489,52.3652454993967,52.9900359005826,52.2480972991743,52.6776406999896,152997.228860357,0.0,1.0
2017-10-27,67.3,67.5,66.85,67.15,128316,52.5604924997673,52.7166901000638,52.2090478991002,52.4433442995449,164299.579195119,0.0,1.0
2017-10-30,66.6,67.5,66.0,67.25,185193,52.0138008987296,52.7166901000638,51.5452080978401,52.5214430996931,237126.562313989,0.0,1.0
2017-10-31,66.65,67.075,64.0182,66.75,293516,52.0528502988037,52.3847701994337,49.9974460765022,52.1309490989519,375826.51646743,0.0,1.0
2017-11-01,66.25,67.05,65.9,67.05,177934,51.7404550982107,52.3652454993967,51.4671092976919,52.3652454993967,227831.92528215,0.0,1.0
2017-11-02,67.1,67.4,66.125,66.4,96952,52.4042948994708,52.6385912999155,51.6428315980254,51.8576032984331,124140.191419038,0.0,1.0
2017-11-03,67.25,67.25,66.75,67.05,94466,52.5214430996931,52.5214430996931,52.1309490989519,52.3652454993967,120957.043924734,0.0,1.0
2017-11-06,67.2,67.4,66.6,67.05,106886,52.482393699619,52.6385912999155,52.0138008987296,52.3652454993967,136859.977102229,0.0,1.0
2017-11-07,66.4,67.2,66.2,67.1,316376,51.8576032984331,52.482393699619,51.7014056981366,52.4042948994708,405097.132605717,0.0,1.0
2017-11-08,66.35,66.75,65.5,66.4,275153,51.818553898359,52.1309490989519,51.1547140970989,51.8576032984331,352313.991351622,0.0,1.0
2017-11-09,65.1,66.45,64.65,65.9,181138,50.8423188965059,51.8966526985072,50.4908742958388,51.4671092976919,231934.421087359,0.0,1.0
2017-11-10,64.6,65.5,64.45,65.2,228865,50.4518248957647,51.1547140970989,50.3346766955424,50.9204176966542,293045.475174499,0.0,1.0
2017-11-13,65.5,65.75,64.25,64.5,53577,51.1547140970989,51.3499610974695,50.1784790952459,50.3737260956165,68601.5660910325,0.0,1.0
2017-11-14,66.6,66.65,65.0,65.0,104016,52.0138008987296,52.0528502988037,50.7642200963577,50.7642200963577,133185.144717413,0.0,1.0
2017-11-15,66.95,67.125,65.65,65.95,116027,52.2871466992484,52.4238195995078,51.2718622973213,51.506158697766,148564.382269336,0.0,1.0
2017-11-16,67.1,67.65,67.05,67.35,103150,52.4042948994708,52.8338383002861,52.3652454993967,52.5995418998414,132076.292854956,0.0,1.0
2017-11-17,67.1,67.625,66.3,66.7,58490,52.4042948994708,52.8143136002491,51.7795044982848,52.0918996988778,74892.3157448996,0.0,1.0
2017-11-20,67.55,67.6,66.7,67.3,62351,52.7557395001379,52.794788900212,52.0918996988778,52.5604924997673,79836.0536674685,0.0,1.0
2017-11-21,68.1,68.3,67.35,67.75,128055,53.1852829009532,53.3414805012497,52.5995418998414,52.9119371004344,163965.3871211,0.0,1.0
2017-11-22,67.25,68.5,67.175,68.25,126737,52.5214430996931,53.4976781015462,52.462868999582,53.3024311011756,162277.78116877,0.0,1.0
2017-11-24,66.45,67.4,66.3,67.4,43633,51.8966526985072,52.6385912999155,51.7795044982848,52.6385912999155,55868.9761138179,0.0,1.0
2017-11-27,65.8,67.05,65.45,66.5,188363,51.3890104975436,52.3652454993967,51.1156646970248,51.9357020985813,241185.523519517,0.0,1.0
2017-11-28,67.25,67.3,65.55,65.9,246090,52.5214430996931,52.5604924997673,51.193763497173,51.4671092976919,315100.871630405,0.0,1.0
2017-11-29,68.5,69.8,67.05,67.35,187214,53.4976781015462,54.5129625034733,52.3652454993967,52.5995418998414,239714.310136188,0.0,1.0
2017-11-30,66.15,69.15,66.08,69.15,231470,51.6623562980625,54.0053203025098,51.6076871379587,54.0053203025098,296380.993767685,0.0,1.0
2017-12-01,49.95,66.15,46.2,66.15,4869621,39.0103506740472,51.6623562980625,36.0816456684881,51.6623562980625,6235205.90682157,0.0,1.0
2017-12-04,57.1,57.1,52.31,55.5,2671677,44.5944148846465,44.5944148846465,40.8534823575457,43.3448340822746,3420893.78444839,0.0,1.0
2017-12-05,56.9,59.75,55.2,57.85,746123,44.43821728435,46.664033088575,43.1105376818299,45.1801558857583,955357.826988063,0.0,1.0
2017-12-06,56.15,58.0,56.075,56.9,302925,43.8524762832382,45.2973040859807,43.793902183127,44.43821728435,387874.076714374,0.0,1.0
2017-12-07,56.45,57.1,55.8,55.95,497119,44.086772683683,44.5944148846465,43.5791304827194,43.6962786829417,636525.784079137,0.0,1.0
2017-12-08,56.1,56.8,55.8,56.4,258822,43.8134268831641,44.3601184842018,43.5791304827194,44.0477232836088,331403.29878144,0.0,1.0
2017-12-11,55.45,56.45,55.06,56.05,198850,43.3057846822005,44.086772683683,43.0011993616224,43.77437748309,254613.386662221,0.0,1.0
2017-12-12,57.6,57.65,55.45,55.45,344752,44.9849088853877,45.0239582854619,43.3057846822005,43.3057846822005,441430.597327503,0.0,1.0
2017-12-13,58.05,60.35,57.4,57.7,358809,45.3363534860548,47.1326258894644,44.8287112850913,45.063007685536,459429.593436685,0.0,1.0
2017-12-14,58.0,58.55,57.55,57.9,255388,45.2973040859807,45.726847486796,44.9458594853136,45.2192052858325,327006.304213685,0.0,1.0
2017-12-15,58.9,59.35,57.6,57.9,584822,46.0001932873149,46.351637887982,44.9849088853877,45.2192052858325,748823.283955611,0.0,1.0
2017-12-18,59.6,60.25,58.6,58.6,237838,46.5468848883526,47.0545270893162,45.7658968868702,45.7658968868702,304534.768202008,0.0,1.0
2017-12-19,58.8,60.05,58.55,59.7,265117,45.9220944871666,46.8983294890197,45.726847486796,46.6249836885008,339463.601869389,0.0,1.0
2017-12-20,58.65,59.1,57.5,59.05,169411,45.8049462869443,46.1563908876114,44.9068100852395,46.1173414875373,216918.82548571,0.0,1.0
2017-12-21,58.2,58.8,57.95,58.4,211716,45.4535016862772,45.9220944871666,45.2582546859066,45.6096992865737,271087.391353174,0.0,1.0
2017-12-22,58.25,58.65,57.95,58.65,138792,45.4925510863513,45.8049462869443,45.2582546859066,45.8049462869443,177713.357614398,0.0,1.0
2017-12-26,58.6,58.85,58.09,58.1,107291,45.7658968868702,45.9611438872408,45.3675930061141,45.375402886129,137378.55101019,0.0,1.0
2017-12-27,56.95,58.7,56.88,58.7,129448,44.4772666844242,45.8439956870184,44.4225975243204,45.8439956870184,165749.025278608,0.0,1.0
2017-12-28,58.7,59.3,56.21,57.2,178178,45.8439956870184,46.3125884879079,43.8993355633272,44.6725136847948,228144.35005633,0.0,1.0
2017-12-29,57.9,58.95,57.65,58.95,191651,45.2192052858325,46.039242687389,45.0239582854619,46.039242687389,245395.575394525,0.0,1.0
2018-01-02,59.25,59.35,57.9,58.35,211273,46.2735390878337,46.351637887982,45.2192052858325,45.5706498864996,270520.161127923,0.0,1.0
2018-01-03,57.9,59.65,57.8,58.95,230999,45.2192052858325,46.5859342884267,45.1411064856842,46.039242687389,295777.911519167,0.0,1.0
2018-01-04,59.0,59.45,58.1,58.4,124409,46.0782920874631,46.4297366881302,45.375402886129,45.6096992865737,159296.941520041,0.0,1.0
2018-01-05,59.45,59.55,58.8,59.2,124443,46.4297366881302,46.5078354882785,45.9220944871666,46.2344896877596,159340.476119722,0.0,1.0
2018-01-08,59.3,59.65,58.2,59.15,114972,46.3125884879079,46.5859342884267,45.4535016862772,46.1954402876855,147213.529249831,0.0,1.0
2018-01-09,59.55,60.85,59.15,59.25,140659,46.5078354882785,47.5231198902056,46.1954402876855,46.2735390878337,180103.919308631,0.0,1.0
2018-01-10,60.5,61.65,58.76,59.5,287139,47.2497740896868,48.1479102913916,45.8908549671074,46.4687860882043,367661.218168486,0.0,1.0
2018-01-11,61.7,62.03,60.7,60.75,114747,48.1869596914657,48.4446857319549,47.4059716899833,47.4450210900574,146925.432634296,0.0,1.0
2018-01-12,61.45,62.15,61.2,61.9,74657,47.9917126910951,48.5384042921328,47.7964656907245,48.3431572917622,95593.0178930923,0.0,1.0
2018-01-16,60.8,62.4,60.75,61.8,127751,47.4840704901315,48.7336512925034,47.4450210900574,48.2650584916139,163576.136582778,0.0,1.0
2018-01-17,61.85,62.15,60.65,61.0,216358,48.304107891688,48.5384042921328,47.3669222899091,47.640268090428,277031.144638998,0.0,1.0
2018-01-18,61.1,63.0,60.58,61.8,244276,47.7183668905762,49.2022440933928,47.3122531298054,48.2650584916139,312778.172694497,0.0,1.0
2018-01-19,64.95,65.4,61.25,61.5,520213,50.7251706962836,51.0766152969507,47.8355150907986,48.0307620911692,666096.02069758,0.0,1.0
2018-01-22,62.6,64.65,62.5,64.65,174942,48.8898488927999,50.4908742958388,48.8117500926516,50.4908742958388,224000.880510245,0.0,1.0
2018-01-23,63.35,63.7,62.45,62.45,137798,49.4755898939117,49.7489356944305,48.7727006925775,48.7727006925775,176440.610788437,0.0,1.0
2018-01-24,62.4,64.15,62.05,63.6,135218,48.7336512925034,50.1003802950976,48.4603054919845,49.6708368942823,173137.10293031,0.0,1.0
2018-01-25,62.55,63.7,61.9,62.9,132486,48.8507994927257,49.7489356944305,48.3431572917622,49.1241452932446,169638.969803022,0.0,1.0
2018-01-26,62.85,63.15,62.35,62.9,121331,49.0850958931705,49.3193922936152,48.6946018924293,49.1241452932446,155355.779819532,0.0,1.0
2018-01-29,62.8,63.45,62.0,62.6,93075,49.0460464930963,49.5536886940599,48.4212560919104,48.8898488927999,119175.966626031,0.0,1.0
2018-01-30,62.5,62.9,61.95,62.2,88758,48.8117500926516,49.1241452932446,48.3822066918363,48.5774536922069,113648.352895979,0.0,1.0
2018-01-31,63.0,63.3,62.45,62.7,113617,49.2022440933928,49.4365404938376,48.7727006925775,48.9679476929481,145478.547409613,0.0,1.0
2018-02-01,63.8,63.8,62.4,62.75,108625,49.8270344945788,49.8270344945788,48.7336512925034,49.0069970930222,139086.643832958,0.0,1.0
2018-02-02,63.45,64.5,62.96,63.85,110790,49.5536886940599,50.3737260956165,49.1710045733335,49.8660838946529,141858.7734891,0.0,1.0
2018-02-05,60.95,63.8,60.75,62.6,129493,47.6012186903539,49.8270344945788,47.4450210900574,48.8898488927999,165806.644601715,0.0,1.0
2018-02-06,61.05,61.1,58.96,59.75,172323,47.6793174905021,47.7183668905762,46.0470525674038,46.664033088575,220647.435905426,0.0,1.0
2018-02-07,61.3,61.5,60.5,60.95,73607,47.8745644908727,48.0307620911692,47.2497740896868,47.6012186903539,94248.5670205989,0.0,1.0
2018-02-08,60.03,61.6,58.81,61.4,182609,46.88270972899,48.1088608913174,45.9299043671815,47.952663291021,233817.932738253,0.0,1.0
2018-02-09,61.2,61.55,59.25,60.65,97154,47.7964656907245,48.0698114912433,46.2735390878337,47.3669222899091,124398.838158317,0.0,1.0
2018-02-12,60.45,61.5,60.15,61.35,85873,47.2107246896127,48.0307620911692,46.9764282891679,47.9136138909468,109954.314070128,0.0,1.0
2018-02-13,60.35,60.55,59.7,60.05,78097,47.1326258894644,47.2888234897609,46.6249836885008,46.8983294890197,99997.6950372616,0.0,1.0
2018-02-14,62.65,62.8,59.9,59.9,92311,48.928898292874,49.0460464930963,46.7811812887973,46.7811812887973,118197.718562616,0.0,1.0
2018-02-15,62.15,63.0,61.45,62.85,56366,48.5384042921328,49.2022440933928,47.9917126910951,49.0850958931705,72172.6836942556,0.0,1.0
2018-02-16,63.15,63.4,61.85,61.85,118647,49.3193922936152,49.5146392939858,48.304107891688,48.304107891688,151919.107303558,0.0,1.0
2018-02-20,62.45,63.55,62.3,62.8,117045,48.7727006925775,49.6317874942082,48.6555524923551,49.0460464930963,149867.859400954,0.0,1.0
2018-02-21,63.1,64.1,62.6,62.6,108472,49.2803428935411,50.0613308950235,48.8898488927999,48.8898488927999,138890.738134395,0.0,1.0
2018-02-22,62.3,63.5,62.15,63.5,79027,48.6555524923551,49.592738094134,48.5384042921328,49.592738094134,101188.49438147,0.0,1.0
2018-02-23,62.7,62.75,62.1,62.6,72111,48.9679476929481,49.0069970930222,48.4993548920587,48.8898488927999,92333.0446346463,0.0,1.0
2018-02-26,63.65,63.65,62.33,63.0,50214,49.7098862943564,49.7098862943564,48.6789821323996,49.2022440933928,64295.4820108462,0.0,1.0
2018-02-27,62.55,64.9,62.15,63.5,245672,48.8507994927257,50.6861212962094,48.5384042921328,49.592738094134,314565.652140212,0.0,1.0
2018-02-28,61.05,63.5,60.95,62.75,141599,47.6793174905021,49.592738094134,47.6012186903539,49.0069970930222,181307.522946863,0.0,1.0
2018-03-01,61.3,62.0,60.35,60.9,101082,47.8745644908727,48.4212560919104,47.1326258894644,47.5621692902797,129428.364850845,0.0,1.0
2018-03-02,62.5,62.75,60.4,60.6,82347,48.8117500926516,49.0069970930222,47.1716752895385,47.327872889835,105439.519997354,0.0,1.0
2018-03-05,63.3,63.6,61.35,62.1,99945,49.4365404938376,49.6708368942823,47.9136138909468,48.4993548920587,127972.516620345,0.0,1.0
2018-03-06,63.75,64.0,59.56,63.1,144289,49.7879850945047,49.9832320948753,46.5156453682933,49.2803428935411,184751.878039251,0.0,1.0
2018-03-07,63.75,64.2,63.0,63.15,154049,49.7879850945047,50.1394296951717,49.2022440933928,49.3193922936152,197248.869006429,0.0,1.0
2018-03-08,63.2,64.45,62.7,63.95,129856,49.3584416936893,50.3346766955424,48.9679476929481,49.9441826948011,166271.440474777,0.0,1.0
2018-03-09,63.7,64.0,62.9,63.55,240655,49.7489356944305,49.9832320948753,49.1241452932446,49.6317874942082,308141.737828498,0.0,1.0
2018-03-12,63.25,63.95,62.7,63.7,195650,49.3974910937634,49.9441826948011,48.9679476929481,49.7489356944305,250516.012574622,0.0,1.0
2018-03-13,63.45,64.6,63.0,63.5,172755,49.5536886940599,50.4518248957647,49.2022440933928,49.592738094134,221200.581407252,0.0,1.0
2018-03-14,61.85,63.75,60.6,63.75,215159,48.304107891688,49.7879850945047,47.327872889835,49.7879850945047,275495.909785551,0.0,1.0
2018-03-15,62.55,62.75,61.5,61.95,135403,48.8507994927257,49.0069970930222,48.0307620911692,48.3822066918363,173373.98236975,0.0,1.0
2018-03-16,63.5,64.0,62.25,62.65,243818,49.592738094134,49.9832320948753,48.616503092281,48.928898292874,312191.736028209,0.0,1.0
2018-03-19,63.5,63.85,62.45,63.3,114342,49.592738094134,49.8660838946529,48.7727006925775,49.4365404938376,146406.858726335,0.0,1.0
2018-03-20,63.0,64.05,62.7,63.45,83347,49.2022440933928,50.0222814949494,48.9679476929481,49.5536886940599,106719.949399729,0.0,1.0
2018-03-21,63.4,64.65,62.38,63.05,58805,49.5146392939858,50.4908742958388,48.7180315324737,49.241293493467,75295.6510066477,0.0,1.0
2018-03-22,62.05,63.65,62.0,62.8,192038,48.4603054919845,49.7098862943564,48.4212560919104,49.0460464930963,245891.101573244,0.0,1.0
2018-03-23,59.25,62.65,59.2,62.15,152113,46.2735390878337,48.928898292874,46.2344896877596,48.5384042921328,194769.957683432,0.0,1.0
2018-03-26,61.6,61.7,59.55,60.0,134848,48.1088608913174,48.1869596914657,46.5078354882785,46.8592800889456,172663.344051432,0.0,1.0
2018-03-27,60.5,61.65,60.15,61.65,170451,47.2497740896868,48.1479102913916,46.9764282891679,48.1479102913916,218250.47206418,0.0,1.0
2018-03-28,60.25,60.75,59.7,60.6,217020,47.0545270893162,47.4450210900574,46.6249836885008,47.327872889835,277878.78890337,0.0,1.0
2018-03-29,59.85,60.58,59.55,60.4,159545,46.7421318887232,47.3122531298054,46.5078354882785,47.1716752895385,204286.109001881,0.0,1.0
2018-04-02,58.15,60.2,57.8,59.85,158488,45.4144522862031,47.015477689242,45.1411064856842,46.7421318887232,202932.695123571,0.0,1.0
2018-04-03,58.65,58.75,57.75,58.5,161615,45.8049462869443,45.8830450870925,45.1020570856101,45.6877980867219,206936.597864797,0.0,1.0
2018-04-04,59.7,59.9,57.7,58.0,123350,46.6249836885008,46.7811812887973,45.063007685536,45.2973040859807,157940.966782927,0.0,1.0
2018-04-05,60.15,60.35,59.6,60.15,96750,46.9764282891679,47.1326258894644,46.5468848883526,46.9764282891679,123881.544679758,0.0,1.0
2018-04-06,59.0,60.35,58.45,59.85,116524,46.0782920874631,47.1326258894644,45.6487486866478,46.7421318887232,149200.755682317,0.0,1.0
2018-04-09,58.4,59.85,58.35,58.75,104154,45.6096992865737,46.7421318887232,45.5706498864996,45.8830450870925,133361.843974941,0.0,1.0
2018-04-10,58.85,59.2,58.5,59.15,99962,45.9611438872408,46.2344896877596,45.6877980867219,46.1954402876855,127994.283920186,0.0,1.0
2018-04-11,59.25,59.3,58.0,58.6,149099,46.2735390878337,46.3125884879079,45.2973040859807,45.7658968868702,190910.743464674,0.0,1.0
2018-04-12,60.5,60.95,56.21,59.65,235589,47.2497740896868,47.6012186903539,43.8993355633272,46.5859342884267,301655.082476067,0.0,1.0
2018-04-13,60.0,60.8,59.6,60.8,241488,46.8592800889456,47.4840704901315,46.5468848883526,47.4840704901315,309208.335520676,0.0,1.0
2018-04-16,58.95,60.4,58.8,60.3,148707,46.039242687389,47.1716752895385,45.9220944871666,47.0935764893903,190408.815138943,0.0,1.0
2018-04-17,58.25,60.65,58.2,59.25,180615,45.4925510863513,47.3669222899091,45.4535016862772,46.2735390878337,231264.756509917,0.0,1.0
2018-04-18,57.8,58.92,57.6,58.3,282434,45.1411064856842,46.0158130473445,44.9849088853877,45.5316004864254,361636.797830313,0.0,1.0
2018-04-19,59.9,60.15,55.55,55.55,192522,46.7811812887973,46.9764282891679,43.3838834823488,43.3838834823488,246510.829403993,0.0,1.0
2018-04-20,60.05,60.95,59.63,59.8,187662,46.8983294890197,47.6012186903539,46.5703145283971,46.7030824886491,240287.942508452,0.0,1.0
2018-04-23,60.1,60.6,59.8,60.0,131629,46.9373788890938,47.327872889835,46.7030824886491,46.8592800889456,168541.641805187,0.0,1.0
2018-04-24,60.6,61.45,59.83,60.25,159624,47.327872889835,47.9917126910951,46.7265121286935,47.0545270893162,204387.262924669,0.0,1.0
2018-04-25,60.65,61.4,60.0,60.25,91177,47.3669222899091,47.952663291021,46.8592800889456,47.0545270893162,116745.711620323,0.0,1.0
2018-04-26,60.05,60.85,58.36,60.7,90274,46.8983294890197,47.5231198902056,45.5784597665144,47.4059716899833,115589.483869979,0.0,1.0
2018-04-27,59.8,60.65,59.0,60.05,70726,46.7030824886491,47.3669222899091,46.0782920874631,46.8983294890197,90559.6499123571,0.0,1.0
2018-04-30,58.7,60.05,58.7,60.0,119989,45.8439956870184,46.8983294890197,45.8439956870184,46.8592800889456,153637.443561545,0.0,1.0
2018-05-01,59.55,59.75,57.15,57.15,229555,46.5078354882785,46.664033088575,44.6334642847206,44.6334642847206,293928.971462138,0.0,1.0
2018-05-02,59.95,60.55,59.15,59.6,102703,46.8202306888714,47.2888234897609,46.1954402876855,46.5468848883526,131503.940912095,0.0,1.0
2018-05-03,59.6,59.85,58.7,59.65,97870,46.5468848883526,46.7421318887232,45.8439956870184,46.5859342884267,125315.625610418,0.0,1.0
2018-05-04,60.25,60.8,58.7,59.2,70403,47.0545270893162,47.4840704901315,45.8439956870184,46.2344896877596,90146.0712153901,0.0,1.0
2018-05-07,60.35,60.95,59.7,60.3,51215,47.1326258894644,47.6012186903539,46.6249836885008,47.0935764893903,65577.1918426233,0.0,1.0
2018-05-08,60.85,60.9,59.85,60.35,78111,47.5231198902056,47.5621692902797,46.7421318887232,47.1326258894644,100015.621048895,0.0,1.0
2018-05-09,60.65,61.3,59.25,59.25,134794,47.3669222899091,47.8745644908727,46.2735390878337,46.2735390878337,172594.200863703,0.0,1.0
2018-05-10,60.8,61.75,59.8,60.7,104926,47.4840704901315,48.2260090915398,46.7030824886491,47.4059716899833,134350.335473574,0.0,1.0
2018-05-11,60.5,61.25,60.25,60.75,54373,47.2497740896868,47.8355150907986,47.0545270893162,47.4450210900574,69620.7878953227,0.0,1.0
2018-05-14,60.45,60.9,60.15,60.5,74191,47.2107246896127,47.5621692902797,46.9764282891679,47.2497740896868,94996.3377915857,0.0,1.0
2018-05-15,60.45,61.0,60.2,60.2,62866,47.2107246896127,47.640268090428,47.015477689242,47.015477689242,80495.4748096915,0.0,1.0
2018-05-16,60.45,60.85,59.95,60.5,80300,47.2107246896127,47.5231198902056,46.8202306888714,47.2497740896868,102818.481010693,0.0,1.0
2018-05-17,60.45,60.85,59.8,60.45,104772,47.2107246896127,47.5231198902056,46.7030824886491,47.2107246896127,134153.149345608,0.0,1.0
2018-05-18,60.8,60.9,60.0,60.65,107630,47.4840704901315,47.5621692902797,46.8592800889456,47.3669222899091,137812.616577595,0.0,1.0
2018-05-21,62.2,62.6,61.0,61.0,102284,48.5774536922069,48.8898488927999,47.640268090428,47.640268090428,130967.4409925,0.0,1.0
2018-05-22,62.15,62.85,61.23,61.75,121174,48.5384042921328,49.0850958931705,47.8198953307689,48.2260090915398,155154.752403359,0.0,1.0
2018-05-23,62.05,62.5,61.75,62.0,72275,48.4603054919845,48.8117500926516,48.2260090915398,48.4212560919104,92543.0350566358,0.0,1.0
2018-05-24,61.25,62.0,60.8,62.0,89883,47.8355150907986,48.4212560919104,47.4840704901315,48.4212560919104,115088.83597365,0.0,1.0
2018-05-25,61.55,62.25,61.0,61.2,108220,48.0698114912433,48.616503092281,47.640268090428,47.7964656907245,138568.069924996,0.0,1.0
2018-05-29,60.5,61.85,60.25,61.35,111006,47.2497740896868,48.304107891688,47.0545270893162,47.9136138909468,142135.346240012,0.0,1.0
2018-05-30,61.5,62.23,60.8,60.8,82444,48.0307620911692,48.6008833322514,47.4840704901315,47.4840704901315,105563.721649385,0.0,1.0
2018-05-31,60.55,61.7,60.55,61.45,88862,47.2888234897609,48.1869596914657,47.2888234897609,47.9917126910951,113781.517553826,0.0,1.0
2018-06-01,61.65,61.8,60.65,61.0,85675,48.1479102913916,48.2650584916139,47.3669222899091,47.640268090428,109700.789048457,0.0,1.0
2018-06-04,62.2,62.25,61.45,61.75,54249,48.5774536922069,48.616503092281,47.9917126910951,48.2260090915398,69462.0146494283,0.0,1.0
2018-06-05,62.45,62.5,61.7,62.25,66978,48.7727006925775,48.8117500926516,48.1869596914657,48.616503092281,85760.6005122566,0.0,1.0
2018-06-06,63.85,63.9,62.5,62.5,71661,49.8660838946529,49.905133294727,48.8117500926516,48.8117500926516,91756.8514035776,0.0,1.0
2018-06-07,64.1,64.45,63.65,64.0,92851,50.0613308950235,50.3346766955424,49.7098862943564,49.9832320948753,118889.150439899,0.0,1.0
2018-06-08,63.6,64.18,63.4,64.1,89737,49.6708368942823,50.1238099351421,49.5146392939858,50.0613308950235,114901.893280904,0.0,1.0
2018-06-11,62.1,63.75,62.0,63.55,91455,48.4993548920587,49.7879850945047,48.4212560919104,49.6317874942082,117101.670994183,0.0,1.0
2018-06-12,61.6,62.25,61.3,62.2,43666,48.1088608913174,48.616503092281,47.8745644908727,48.5774536922069,55911.2302840963,0.0,1.0
2018-06-13,61.3,62.0,60.9,61.55,64065,47.8745644908727,48.4212560919104,47.5621692902797,48.0698114912433,82030.7096631389,0.0,1.0
2018-06-14,61.6,61.65,60.6,61.4,67871,48.1088608913174,48.1479102913916,47.327872889835,47.952663291021,86904.0239685773,0.0,1.0
2018-06-15,61.6,63.65,61.15,61.6,371318,48.1088608913174,49.7098862943564,47.7574162906503,48.1088608913174,475446.484830991,0.0,1.0
2018-06-18,61.35,62.25,60.85,61.15,98539,47.9136138909468,48.616503092281,47.5231198902056,47.7574162906503,126172.232880606,0.0,1.0
2018-06-19,62.35,62.55,61.1,61.2,77828,48.6946018924293,48.8507994927257,47.7183668905762,47.7964656907245,99653.2595280227,0.0,1.0
2018-06-20,63.15,63.35,62.5,62.65,56208,49.3193922936152,49.4755898939117,48.8117500926516,48.928898292874,71970.3758486804,0.0,1.0
2018-06-21,62.7,63.55,62.35,63.2,75135,48.9679476929481,49.6317874942082,48.6946018924293,49.3584416936893,96205.0631474275,0.0,1.0
2018-06-22,62.65,63.3,61.75,62.65,282277,48.928898292874,49.4365404938376,48.2260090915398,48.928898292874,361435.77041414,0.0,1.0
2018-06-25,61.6,62.55,61.28,62.25,62083,48.1088608913174,48.8507994927257,47.8589447308431,48.616503092281,79492.8985876322,0.0,1.0
2018-06-26,61.85,62.3,61.05,61.6,92533,48.304107891688,48.6555524923551,47.6793174905021,48.1088608913174,118481.973889944,0.0,1.0
2018-06-27,61.1,62.28,60.9,61.85,134772,47.7183668905762,48.6399327323255,47.5621692902797,48.304107891688,172566.031416851,0.0,1.0
2018-06-28,61.35,62.15,60.85,61.15,127449,47.9136138909468,48.5384042921328,47.5231198902056,47.7574162906503,163189.446903261,0.0,1.0
2018-06-29,61.3,62.6,61.3,61.6,254773,47.8745644908727,48.8898488927999,47.8745644908727,48.1088608913174,326218.840131224,0.0,1.0
2018-07-02,62.1,62.2,61.0,61.0,167857,48.4993548920587,48.5774536922069,47.640268090428,47.640268090428,214929.03819442,0.0,1.0
2018-07-03,62.15,62.9,62.05,62.3,60673,48.5384042921328,49.1241452932446,48.4603054919845,48.6555524923551,77687.4931302837,0.0,1.0
2018-07-05,63.3,63.4,62.0,62.2,105994,49.4365404938376,49.5146392939858,48.4212560919104,48.5774536922069,135717.83407531,0.0,1.0
2018-07-06,63.75,64.0,63.2,63.4,80400,49.7879850945047,49.9832320948753,49.3584416936893,49.5146392939858,102946.523950931,0.0,1.0
2018-07-09,64.6,65.42,63.95,64.0,128596,50.4518248957647,51.0922350569803,49.9441826948011,49.9832320948753,164658.099427785,0.0,1.0
2018-07-10,63.55,65.0,63.15,64.6,123510,49.6317874942082,50.7642200963577,49.3193922936152,50.4518248957647,158145.835487306,0.0,1.0
2018-07-11,63.25,64.0,63.15,63.35,54980,49.3974910937634,49.9832320948753,49.3193922936152,49.4755898939117,70398.0085425643,0.0,1.0
2018-07-12,61.4,63.3,61.33,63.3,192855,47.952663291021,49.4365404938376,47.8979941309172,49.4365404938376,246937.212394984,0.0,1.0
2018-07-13,60.15,61.25,60.0,61.15,153885,46.9764282891679,47.8355150907986,46.8592800889456,47.7574162906503,197038.87858444,0.0,1.0
2018-07-16,60.35,60.8,60.1,60.15,138741,47.1326258894644,47.4840704901315,46.9373788890938,46.9764282891679,177648.055714876,0.0,1.0
2018-07-17,59.75,60.6,59.7,60.3,122714,46.664033088575,47.327872889835,46.6249836885008,47.0935764893903,157126.613683016,0.0,1.0
2018-07-18,60.15,60.2,59.7,59.95,159049,46.9764282891679,47.015477689242,46.6249836885008,46.8202306888714,203651.016018303,0.0,1.0
2018-07-19,57.05,59.5,54.8,59.4,572252,44.5553654845724,46.4687860882043,42.7981424812369,46.3906872880561,732728.286367761,0.0,1.0
2018-07-20,57.4,57.74,56.8,57.05,160821,44.8287112850913,45.0942472055953,44.3601184842018,44.5553654845724,205919.936919311,0.0,1.0
2018-07-23,57.45,57.9,57.3,57.3,134762,44.8677606851654,45.2192052858325,44.750612484943,44.750612484943,172553.227122827,0.0,1.0
2018-07-24,56.9,57.6,56.45,57.5,126141,44.43821728435,44.9849088853877,44.086772683683,44.9068100852395,161514.645244955,0.0,1.0
2018-07-25,55.45,56.95,55.0,56.95,148506,43.3057846822005,44.4772666844242,42.9543400815334,44.4772666844242,190151.448829066,0.0,1.0
2018-07-26,55.5,56.18,55.4,55.45,86135,43.3448340822746,43.8759059232827,43.2667352821264,43.3057846822005,110289.78657355,0.0,1.0
2018-07-27,54.95,55.73,54.6,55.35,85883,42.9152906814593,43.5244613226156,42.6419448809405,43.2276858820523,109967.118364151,0.0,1.0
2018-07-30,54.65,55.45,54.65,54.95,72319,42.6809942810146,43.3057846822005,42.6809942810146,42.9152906814593,92599.3739503401,0.0,1.0
2018-07-31,54.05,54.9,53.8,54.75,90401,42.2124014801251,42.8762412813852,42.0171544797545,42.7590930811628,115752.098404081,0.0,1.0
2018-08-01,53.8,54.68,53.7,54.15,131174,42.0171544797545,42.7044239210591,41.9390556796063,42.2905002802734,167959.046427107,0.0,1.0
2018-08-02,53.9,53.95,53.2,53.65,150213,42.0952532799028,42.1343026799769,41.5485616788651,41.9000062795321,192337.141818919,0.0,1.0
2018-08-03,53.3,54.15,53.0,53.85,78196,41.6266604790133,42.2905002802734,41.3923640785686,42.0562038798286,100124.457548097,0.0,1.0
2018-08-06,52.85,53.9,52.4,53.15,156135,41.2752158783462,42.0952532799028,40.9237712776791,41.5095122787909,199919.844739783,0.0,1.0
2018-08-07,53.5,53.65,51.5,52.8,159278,41.7828580793098,41.9000062795321,40.2208820763449,41.2361664782721,203944.234351447,0.0,1.0
2018-08-08,54.15,54.3,53.5,53.6,119332,42.2905002802734,42.4076484804957,41.7828580793098,41.860956879458,152796.201444185,0.0,1.0
2018-08-09,54.5,54.78,53.85,53.9,138211,42.5638460807922,42.7825227212073,42.0562038798286,42.0952532799028,176969.428131618,0.0,1.0
2018-08-10,53.9,54.3,53.5,54.2,120476,42.0952532799028,42.4076484804957,41.7828580793098,42.3295496803475,154261.012680501,0.0,1.0
2018-08-13,53.65,54.4,53.65,53.95,75062,41.9000062795321,42.485747280644,41.9000062795321,42.1343026799769,96111.5918010543,0.0,1.0
2018-08-14,54.3,54.6,53.65,53.65,60985,42.4076484804957,42.6419448809405,41.9000062795321,41.9000062795321,78086.9871038247,0.0,1.0
2018-08-15,53.5,54.5,53.35,54.0,101923,41.7828580793098,42.5638460807922,41.6657098790874,42.173352080051,130505.205978243,0.0,1.0
2018-08-16,54.3,54.7,53.6,53.6,204561,42.4076484804957,42.7200436810887,41.860956879458,41.860956879458,261925.918979183,0.0,1.0
2018-08-17,54.1,54.79,54.0,54.3,121698,42.2514508801992,42.7903326012221,42.173352080051,42.4076484804957,155825.697410204,0.0,1.0
2018-08-20,53.85,54.44,53.45,54.25,84369,42.0562038798286,42.5169868007033,41.7438086792357,42.3685990804216,108028.548248956,0.0,1.0
2018-08-21,55.05,55.5,53.7,53.8,74092,42.9933894816076,43.3448340822746,41.9390556796063,42.0171544797545,94869.5752807505,0.0,1.0
2018-08-22,55.0,55.15,54.55,54.9,57559,42.9543400815334,43.0714882817558,42.6028954808663,42.8762412813852,73700.2359712888,0.0,1.0
2018-08-23,54.4,54.8,53.92,54.8,46407,42.485747280644,42.7981424812369,42.1108730399324,42.7981424812369,59420.8872760054,0.0,1.0
2018-08-24,54.3,54.6,54.25,54.45,42956,42.4076484804957,42.6419448809405,42.3685990804216,42.5247966807181,55002.1254084102,0.0,1.0
2018-08-27,54.45,55.25,54.3,54.6,112488,42.5247966807181,43.149587081904,42.4076484804957,42.6419448809405,144032.942614332,0.0,1.0
2018-08-28,54.25,55.2,54.1,54.5,54955,42.3685990804216,43.1105376818299,42.2514508801992,42.5638460807922,70365.9978075049,0.0,1.0
2018-08-29,53.85,54.2,53.68,54.2,61500,42.0562038798286,42.3295496803475,41.9234359195766,42.3295496803475,78746.4082460477,0.0,1.0
2018-08-30,53.7,53.9,53.35,53.7,54432,41.9390556796063,42.0952532799028,41.6657098790874,41.9390556796063,69696.3332300628,0.0,1.0
2018-08-31,53.85,54.15,53.4,53.5,62273,42.0562038798286,42.2905002802734,41.7047592791615,41.7828580793098,79736.1801740834,0.0,1.0
2018-09-04,54.25,54.35,53.75,53.9,66711,42.3685990804216,42.4466978805699,41.9781050796804,42.0952532799028,85418.7258618226,0.0,1.0
2018-09-05,54.5,54.75,54.25,54.3,48717,42.5638460807922,42.7590930811628,42.3685990804216,42.4076484804957,62378.6791954912,0.0,1.0
2018-09-06,54.2,55.0,54.05,54.4,131610,42.3295496803475,42.9543400815334,42.2124014801251,42.485747280644,168517.313646542,0.0,1.0
2018-09-07,54.3,54.4,53.97,54.1,42889,42.4076484804957,42.485747280644,42.1499224400065,42.2514508801992,54916.3366384511,0.0,1.0
2018-09-10,54.0,54.7,53.85,54.4,45048,42.173352080051,42.7200436810887,42.0562038798286,42.485747280644,57680.7837181782,0.0,1.0
2018-09-11,54.1,54.15,53.5,53.8,52875,42.2514508801992,42.2905002802734,41.7828580793098,42.0171544797545,67702.7046505654,0.0,1.0
2018-09-12,52.85,54.05,52.75,54.05,65600,41.2752158783462,42.2124014801251,41.197117078198,42.2124014801251,83996.1687957842,0.0,1.0
2018-09-13,52.8,53.1,52.6,53.05,62362,41.2361664782721,41.4704628787168,41.0799688779756,41.4314134786427,79850.1383908947,0.0,1.0
2018-09-14,52.95,53.15,52.8,52.8,133203,41.3533146784945,41.5095122787909,41.2361664782721,41.2361664782721,170557.037684525,0.0,1.0
2018-09-17,52.75,53.1,52.6,53.0,67247,41.197117078198,41.4704628787168,41.0799688779756,41.3923640785686,86105.0360214954,0.0,1.0
2018-09-18,52.65,53.15,52.25,52.75,574766,41.1190182780497,41.5095122787909,40.8066230774568,41.197117078198,735947.285885331,0.0,1.0
2018-09-19,52.8,53.8,52.55,52.55,197008,41.2361664782721,42.0171544797545,41.0409194779015,41.0409194779015,252254.835703046,0.0,1.0
2018-09-20,53.3,53.8,53.0,53.0,221430,41.6266604790133,42.0171544797545,41.3923640785686,41.3923640785686,283525.482567843,0.0,1.0
2018-09-21,53.3,53.55,52.4,53.3,368540,41.6266604790133,41.8219074793839,40.9237712776791,41.6266604790133,471889.451951194,0.0,1.0
2018-09-24,51.9,53.2,51.85,53.1,174974,40.5332772769379,41.5485616788651,40.4942278768638,41.4704628787168,224041.854251121,0.0,1.0
2018-09-25,51.85,52.25,51.65,52.0,210241,40.4942278768638,40.8066230774568,40.3380302765673,40.6113760770861,269198.757984672,0.0,1.0
2018-09-26,51.05,52.35,50.95,51.85,209387,39.8694374756778,40.884721877605,39.7913386755296,40.4942278768638,268105.271275044,0.0,1.0
2018-09-27,50.95,51.6,50.75,51.3,282153,39.7913386755296,40.2989808764932,39.6351410752331,40.0646844760484,361276.997168245,0.0,1.0
2018-09-28,50.6,51.15,50.15,50.75,353304,39.5179928750108,39.9475362758261,39.1665482743437,39.6351410752331,452380.829576611,0.0,1.0
2018-10-01,50.47,51.4,50.31,50.85,114639,39.416464434818,40.1427832761967,39.2915063545809,39.7132398753814,146787.14625884,0.0,1.0
2018-10-02,49.9,50.92,49.77,50.48,124632,38.9713012739731,39.7679090354851,38.8697728337803,39.4242743148329,159582.477276771,0.0,1.0
2018-10-03,51.57,51.62,49.71,50.08,210804,40.2755512364487,40.3146006365228,38.8229135536914,39.1118791142399,269919.639738209,0.0,1.0
2018-10-04,51.05,52.25,50.6,51.56,170470,39.8694374756778,40.8066230774568,39.5179928750108,40.2677413564339,218274.800222825,0.0,1.0
2018-10-05,50.7,51.31,50.66,51.21,124100,39.596091675159,40.0724943560633,39.5648521550997,39.994395555915,158901.288834708,0.0,1.0
2018-10-08,50.41,51.0,49.24,50.7,271197,39.3696051547291,39.8303880756037,38.4558491929947,39.596091675159,347248.612635827,0.0,1.0
2018-10-09,50.23,50.5,49.93,50.12,196600,39.2290273144623,39.4398940748625,38.9947309140175,39.1431186342992,251732.420506877,0.0,1.0
2018-10-10,50.5,51.18,50.18,50.31,219528,39.4398940748625,39.9709659158706,39.1899779143881,39.2915063545809,281090.105844526,0.0,1.0
2018-10-11,49.41,50.87,49.38,50.46,219786,38.5886171532467,39.728859635411,38.5651875132022,39.4086545548032,281420.456630338,0.0,1.0
2018-10-12,48.32,49.88,46.49,49.88,257493,37.7373402316308,38.9556815139434,36.308132188918,38.9556815139434,329701.608105684,0.0,1.0
2018-10-15,49.11,49.9,48.21,48.21,163336,38.3543207528019,38.9713012739731,37.6514315514678,37.6514315514678,209140.216866284,0.0,1.0
2018-10-16,49.43,49.62,48.26,49.2,141096,38.6042369132763,38.752624633558,37.6904809515419,38.4246096729354,180663.466957469,0.0,1.0
2018-10-17,49.58,50.02,48.79,49.19,145130,38.7213851134987,39.065019834151,38.1044045923276,38.4167997929205,185828.719166649,0.0,1.0
2018-10-18,52.24,53.49,50.19,52.25,687404,40.7988131974419,41.775048199295,39.197787794403,40.8066230774568,880172.29291002,0.0,1.0
2018-10-19,52.21,53.15,51.43,51.86,348555,40.7753835573975,41.5095122787909,40.1662129162412,40.5020377568786,446300.070344734,0.0,1.0
2018-10-22,50.17,52.91,49.7,52.22,244634,39.1821680343733,41.3220751584352,38.8151036736766,40.7831934374123,313236.566420547,0.0,1.0
2018-10-23,49.9,50.85,48.88,49.54,301599,38.9713012739731,39.7132398753814,38.174693512461,38.6901455934394,386176.227326825,0.0,1.0
2018-10-24,47.94,49.94,47.87,49.94,142302,37.4405647910675,39.0025407940323,37.3858956309637,39.0025407940323,182207.664816733,0.0,1.0
2018-10-25,49.09,49.52,48.06,48.15,167251,38.3387009927723,38.6745258334097,37.5342833512454,37.6045722713788,214153.097976581,0.0,1.0
2018-10-26,48.5,49.21,47.94,48.64,111892,37.8779180718977,38.4324195529502,37.4405647910675,37.9872563921052,143269.806690516,0.0,1.0
2018-10-29,49.55,50.11,48.7,48.91,138307,38.6979554734542,39.1353087542844,38.0341156721941,38.1981231525055,177092.349354246,0.0,1.0
2018-10-30,50.04,50.62,49.2,49.63,162286,39.0806395941806,39.5336126350404,38.4246096729354,38.7604345135728,207795.76599379,0.0,1.0
2018-10-31,49.17,50.51,49.07,50.51,115665,38.4011800328909,39.4477039548773,38.3230812327426,39.4477039548773,148100.866825676,0.0,1.0
2018-11-01,49.55,50.34,49.14,49.38,94772,38.6979554734542,39.3149359946253,38.3777503928464,38.5651875132022,121348.855321861,0.0,1.0
2018-11-02,49.39,50.33,49.06,49.76,78386,38.572997393217,39.3071261146105,38.3152713527278,38.8619629537655,100367.739134548,0.0,1.0
2018-11-05,49.11,49.74,48.86,49.3,99972,38.3543207528019,38.8463431937359,38.1590737524313,38.5027084730836,128007.08821421,0.0,1.0
2018-11-06,49.42,49.52,48.6,48.94,328183,38.5964270332615,38.6745258334097,37.9560168720459,38.2215527925499,420215.162559555,0.0,1.0
2018-11-07,49.59,49.9,48.41,49.45,167299,38.7291949935135,38.9713012739731,37.8076291517642,38.619856673306,214214.558587895,0.0,1.0
2018-11-08,50.05,50.51,49.19,49.54,106197,39.0884494741954,39.4477039548773,38.4167997929205,38.6901455934394,135977.761243992,0.0,1.0
2018-11-09,49.09,50.03,48.98,49.85,69272,38.3387009927723,39.0728297141658,38.2527923126092,38.9322518738989,88697.9055613043,0.0,1.0
2018-11-12,48.68,49.98,48.63,49.09,202572,38.0184959121645,39.0337803140917,37.9794465120904,38.3387009927723,259379.14489786,0.0,1.0
2018-11-13,49.25,49.5,48.55,48.82,210875,38.4636590730095,38.6589060733801,37.9169674719718,38.127834232372,270010.550225777,0.0,1.0
2018-11-14,51.72,53.98,51.5,52.63,2332411,40.3926994366711,42.1577323200214,40.2208820763449,41.1033985180201,2986487.62282231,0.0,1.0
2018-11-15,53.41,53.8,50.32,51.45,1415225,41.7125691591764,42.0171544797545,39.2993162345957,40.1818326762708,1812095.70097582,0.0,1.0
2018-11-16,53.89,54.55,52.19,53.02,6263549,42.0874433998879,42.6028954808663,40.7597637973678,41.4079838385982,8020032.30281503,0.0,1.0
2018-11-19,54.26,55.11,53.56,53.89,494094,42.3764089604364,43.0402487616965,41.8297173593987,42.0874433998879,632652.485136955,0.0,1.0
2018-11-20,54.27,54.77,53.44,53.79,368910,42.3842188404513,42.7747128411925,41.7359987992208,42.0093445997397,472363.210830072,0.0,1.0
2018-11-21,52.86,54.83,52.66,54.3,553031,41.283025758361,42.8215721212814,41.1268281580645,42.4076484804957,708117.152824716,0.0,1.0
2018-11-23,52.82,53.63,52.36,52.53,101549,41.2517862383017,41.8843865195025,40.8925317576198,41.0252997178718,130026.325381755,0.0,1.0
2018-11-26,54.74,54.84,52.69,53.19,510265,42.751283201148,42.8293820012962,41.150257798109,41.5407517988502,653358.309002756,0.0,1.0
2018-11-27,55.08,55.21,54.18,54.6,555719,43.016819121652,43.1183475618447,42.3139299203178,42.6419448809405,711558.947058299,0.0,1.0
2018-11-28,56.65,56.7,54.28,55.05,907880,44.2429702839794,44.2820196840536,42.3920287204661,42.9933894816076,1162476.245828,0.0,1.0
2018-11-29,57.68,57.77,55.0,56.25,764102,45.0473879255063,45.1176768456397,42.9543400815334,43.9305750833865,978378.667213359,0.0,1.0
2018-11-30,57.64,58.54,56.91,57.38,451839,45.016148405447,45.7190376067812,44.4460271643649,44.8130915250616,578547.940739609,0.0,1.0
2018-12-03,57.33,58.35,56.58,58.35,288583,44.7740421249875,45.5706498864996,44.1883011238757,45.5706498864996,369510.158225515,0.0,1.0
2018-12-04,53.69,58.22,53.16,57.29,429888,41.9312457995915,45.4691214463068,41.5173221588058,44.7428026049282,550441.23492808,0.0,1.0
2018-12-06,53.24,53.82,52.22,52.99,334024,41.5798011989244,42.0327742397842,40.7831934374123,41.3845541985538,427694.150698826,0.0,1.0
2018-12-07,52.01,54.03,51.59,53.27,305492,40.619185957101,42.1967817200955,40.2911709964784,41.6032308389688,391160.93899027,0.0,1.0
2018-12-10,52.01,52.77,50.76,51.95,295642,40.619185957101,41.2127368382276,39.6429509552479,40.572326677012,378548.709376878,0.0,1.0
2018-12-11,51.96,53.22,51.85,52.65,271763,40.5801365570269,41.5641814388947,40.4942278768638,41.1190182780497,347973.335677571,0.0,1.0
2018-12-12,52.82,53.66,51.61,52.72,168781,41.2517862383017,41.907816159547,40.306790756508,41.1736874381535,216112.154962214,0.0,1.0
2018-12-13,52.07,53.69,51.9,53.1,320126,40.6660452371899,41.9312457995915,40.5332772769379,41.4704628787168,409898.742864622,0.0,1.0
2018-12-14,50.14,52.62,50.13,51.75,216175,39.1587383943288,41.0955886380053,39.150928514314,40.4161290767155,276796.826058364,0.0,1.0
2018-12-17,49.53,51.07,49.34,50.13,341057,38.6823357134246,39.8850572357075,38.5339479931429,39.150928514314,436699.410685728,0.0,1.0
2018-12-18,49.21,50.44,48.67,49.9,250692,38.4324195529502,39.3930347947736,38.0106860321497,38.9713012739731,320993.407740133,0.0,1.0
2018-12-19,47.57,50.67,47.25,49.32,240845,37.151599230519,39.5726620351145,36.9016830700446,38.5183282331133,308385.019414949,0.0,1.0
2018-12-20,47.78,48.26,46.15,47.2,207768,37.3156067108303,37.6904809515419,36.042596268414,36.8626336699705,266032.256072599,0.0,1.0
2018-12-21,46.9,48.65,46.54,47.85,829018,36.6283372695258,37.99506627212,36.3471815889921,37.3702758709341,1061499.02229792,0.0,1.0
2018-12-24,45.74,47.54,45.74,46.69,71198,35.7223911878062,37.1281695904745,35.7223911878062,36.4643297892145,91164.012590278,0.0,1.0
2018-12-26,48.48,48.6,45.15,46.02,225235,37.862298311868,37.9560168720459,35.2616082669315,35.9410678282212,288397.516443879,0.0,1.0
2018-12-27,48.35,48.66,46.93,47.84,194276,37.7607698716753,38.0028761521348,36.6517669095702,37.3624659909193,248756.702575759,0.0,1.0
2018-12-28,49.0,49.54,47.7954,48.65,145439,38.2684120726389,38.6901455934394,37.3276339260531,37.99506627212,186224.371851982,0.0,1.0
2018-12-31,48.71,49.45,47.9,49.2,222283,38.041925552209,38.619856673306,37.4093252710082,38.4246096729354,284617.688848068,0.0,1.0
2019-01-02,49.35,49.44,46.37,48.04,196235,38.5417578731577,38.6120467932911,36.2144136287401,37.5186635912157,251265.063775011,0.0,1.0
2019-01-03,48.78,49.74,48.5,49.15,212445,38.0965947123127,38.8463431937359,37.8779180718977,38.3855602728612,272020.824387506,0.0,1.0
2019-01-04,49.8,50.5,49.17,49.38,188396,38.8932024738248,39.4398940748625,38.4011800328909,38.5651875132022,241227.777689795,0.0,1.0
2019-01-07,49.96,50.55,49.22,49.88,516722,39.018160554062,39.4789434749366,38.440229432965,38.9556815139434,661626.04165389,0.0,1.0
2019-01-08,50.49,50.58,49.49,50.48,162573,39.4320841948477,39.5023731149811,38.6510961933653,39.4242743148329,208163.249232272,0.0,1.0
2019-01-09,50.64,51.4,49.64,50.68,251568,39.54923239507,40.1427832761967,38.7682443935876,39.5804719151294,322115.063896614,0.0,1.0
2019-01-10,51.2,51.59,50.21,50.35,165824,39.9865856759002,40.2911709964784,39.2134075544326,39.3227458746401,212325.925219392,0.0,1.0
2019-01-11,51.47,51.78,50.75,50.87,124494,40.1974524363005,40.43955871676,39.6351410752331,39.728859635411,159405.778019243,0.0,1.0
2019-01-14,51.06,51.86,50.94,51.33,120887,39.8772473556927,40.5020377568786,39.7835287955148,40.0881141160929,154787.269164877,0.0,1.0
2019-01-15,51.73,51.9,50.64,51.07,115055,40.4005093166859,40.5332772769379,39.54923239507,39.8850572357075,147319.804890228,0.0,1.0
2019-01-16,53.8,54.1,51.63,52.42,326465,42.0171544797545,42.2514508801992,40.3224105165377,40.9393910377088,418015.384846276,0.0,1.0
2019-01-17,52.27,52.72,48.23,50.0,754774,40.8222428374864,41.1736874381535,37.6670513114974,39.0494000741213,966434.821748006,0.0,1.0
2019-01-18,54.15,54.18,52.01,52.49,432640,42.2905002802734,42.3139299203178,40.619185957101,40.9940601978125,553964.976643415,0.0,1.0
2019-01-22,54.01,54.37,53.1763,53.66,307907,42.1811619600658,42.4623176405995,41.5300522632299,41.907816159547,394253.175997005,0.0,1.0
2019-01-23,54.8,54.84,53.66,54.01,333117,42.7981424812369,42.8293820012962,41.907816159547,42.1811619600658,426532.801230873,0.0,1.0
2019-01-24,54.3,54.86,53.99,54.5,213270,42.4076484804957,42.8450017613259,42.1655422000362,42.5638460807922,273077.178644465,0.0,1.0
2019-01-25,54.38,54.81,54.13,54.6,149114,42.4701275206143,42.8059523612518,42.2748805202437,42.6419448809405,190929.94990571,0.0,1.0
2019-01-28,55.1,55.2,54.2,54.2,385047,43.0324388816817,43.1105376818299,42.3295496803475,42.3295496803475,493025.500096193,0.0,1.0
2019-01-29,55.8,55.99,55.19,55.19,315891,43.5791304827194,43.727518203001,43.1027278018151,43.1027278018151,404476.124345565,0.0,1.0
2019-01-30,55.9,56.27,55.0,55.81,496851,43.6572292828676,43.9461948434161,42.9543400815334,43.5869403627342,636182.628999302,0.0,1.0
2019-01-31,54.88,55.77,53.68,55.65,304511,42.8606215213555,43.5557008426749,41.9234359195766,43.461982282497,389904.837746541,0.0,1.0
2019-02-01,55.41,55.99,55.0,55.01,298295,43.2745451621412,43.727518203001,42.9543400815334,42.9621499615482,381945.688581379,0.0,1.0
2019-02-04,55.52,55.66,54.5,55.66,244945,43.3604538423043,43.4697921625118,42.5638460807922,43.4697921625118,313634.779964685,0.0,1.0
2019-02-05,54.96,55.8,54.49,55.51,140892,42.9231005614741,43.5791304827194,42.5560362007774,43.3526439622895,180402.259359385,0.0,1.0
2019-02-06,54.99,55.36,54.66,54.77,124301,42.9465302015186,43.2354957620671,42.6888041610294,42.7747128411925,159158.655144585,0.0,1.0
2019-02-07,55.18,55.83,54.81,55.11,201295,43.0949179218003,43.6025601227638,42.8059523612518,43.0402487616965,257744.036551027,0.0,1.0
2019-02-08,54.45,55.44,54.24,54.92,80168,42.5247966807181,43.2979748021857,42.3607892004068,42.8918610414148,102649.46432958,0.0,1.0
2019-02-11,55.76,55.83,54.23,54.67,206779,43.5478909626601,43.6025601227638,42.352979320392,42.6966140410442,264765.91139365,0.0,1.0
2019-02-12,56.09,56.63,55.88,56.09,166295,43.8056170031493,44.2273505239498,43.641609522838,43.8056170031493,212929.00746791,0.0,1.0
2019-02-13,55.82,56.6,55.53,56.25,138268,43.594750242749,44.2039208839053,43.3682637223191,43.9305750833865,177042.412607553,0.0,1.0
2019-02-14,56.13,56.24,54.93,55.56,183603,43.8368565232086,43.9227652033716,42.8996709214297,43.3916933623636,235090.679564213,0.0,1.0
2019-02-15,57.88,57.94,56.45,56.45,506060,45.2035855258028,45.2504448058918,44.086772683683,44.086772683683,647974.103365771,0.0,1.0
2019-02-19,58.36,58.87,57.4,57.55,197034,45.5784597665144,45.9767636472704,44.8287112850913,44.9458594853136,252288.126867508,0.0,1.0
2019-02-20,60.06,60.15,57.94,58.4,362445,46.9061393690345,46.9764282891679,45.2504448058918,45.6096992865737,464085.23474372,0.0,1.0
2019-02-21,60.01,60.11,59.5,60.0,263987,46.8670899689604,46.9451887691086,46.4687860882043,46.8592800889456,338016.716644705,0.0,1.0
2019-02-22,59.93,60.11,59.53,60.0,144961,46.8046109288418,46.9451887691086,46.4922157282488,46.8592800889456,185612.326597647,0.0,1.0
2019-02-25,59.72,60.77,59.65,60.3,133125,46.6406034485305,47.460640850087,46.5859342884267,47.0935764893903,170457.16419114,0.0,1.0
2019-02-26,58.69,59.81,58.64,59.58,198792,45.8361858070036,46.7108923686639,45.7971364069295,46.5312651283229,254539.121756883,0.0,1.0
2019-02-27,58.96,59.05,58.45,58.78,276378,46.0470525674038,46.1173414875373,45.6487486866478,45.906474727137,353882.517369531,0.0,1.0
2019-02-28,59.19,59.86,58.44,58.96,182952,46.2266798077448,46.749941768738,45.640938806633,46.0470525674038,234257.120023267,0.0,1.0
2019-03-01,59.16,59.79,58.75,59.63,213699,46.2032501677003,46.6952726086342,45.8830450870925,46.5703145283971,273626.482858084,0.0,1.0
2019-03-04,58.9,59.52,58.35,59.1,187642,46.0001932873149,46.484405848234,45.5706498864996,46.1563908876114,240262.333920404,0.0,1.0
2019-03-05,58.54,59.01,57.93,59.01,145247,45.7190376067812,46.086101967478,45.2426349258769,46.086101967478,185978.529406727,0.0,1.0
2019-03-06,56.42,58.35,56.23,58.25,217560,44.0633430436385,45.5706498864996,43.9149553233568,45.4925510863513,278570.220780652,0.0,1.0
2019-03-07,55.67,56.74,55.3,56.27,87417,43.4776020425267,44.3132592041129,43.1886364819782,43.9461948434161,111931.297067394,0.0,1.0
2019-03-08,55.74,56.17,55.37,55.37,100703,43.5322712026304,43.8680960432679,43.2433056420819,43.2433056420819,128943.082107345,0.0,1.0
2019-03-11,55.97,56.12,55.52,56.07,159082,43.7118984429714,43.8290466431937,43.3604538423043,43.7899972431196,203693.270188581,0.0,1.0
2019-03-12,55.78,56.2,55.45,56.06,147391,43.5635107226897,43.8915256833123,43.3057846822005,43.7821873631048,188723.770045418,0.0,1.0
2019-03-13,55.96,56.48,55.83,56.06,171138,43.7040885629566,44.1102023237274,43.6025601227638,43.7821873631048,219130.127063611,0.0,1.0
2019-03-14,55.84,56.16,55.68,55.98,100418,43.6103700027787,43.860286163253,43.4854119225415,43.7197083229862,128578.159727668,0.0,1.0
2019-03-15,55.42,56.33,55.34,55.76,379228,43.282355042156,43.9930541235051,43.2198760020375,43.5478909626601,485574.681403776,0.0,1.0
2019-03-18,56.04,56.28,55.53,55.62,419201,43.7665676030752,43.9540047234309,43.3682637223191,43.4385526424525,536757.285904901,0.0,1.0
2019-03-19,54.37,56.38,54.1,56.38,266401,42.4623176405995,44.0321035235792,42.2514508801992,44.0321035235792,341107.673222038,0.0,1.0
2019-03-20,52.64,54.45,52.6,54.35,189455,41.1112083980349,42.5247966807181,41.0799688779756,42.4466978805699,242583.75242691,0.0,1.0
2019-03-21,52.14,52.85,50.92,52.34,522056,40.7207143972937,41.2752158783462,39.7679090354851,40.8769119975902,668455.852086157,0.0,1.0
2019-03-22,49.28,51.77,49.19,51.62,382130,38.487088713054,40.4317488367452,38.4167997929205,40.3146006365228,489290.487529466,0.0,1.0
2019-03-25,48.64,49.58,48.06,49.38,519108,37.9872563921052,38.7213851134987,37.5342833512454,38.5651875132022,664681.146207956,0.0,1.0
2019-03-26,49.42,49.94,48.77,48.94,564065,38.5964270332615,39.0025407940323,38.0887848322979,38.2215527925499,722245.410850518,0.0,1.0
2019-03-27,50.45,50.62,48.63,49.3,311681,39.4008446747884,39.5336126350404,37.9794465120904,38.5027084730836,399085.516561567,0.0,1.0
2019-03-28,50.8,51.26,50.01,50.46,179872,39.6741904753072,40.0334449559892,39.0572099541361,39.4086545548032,230313.397463953,0.0,1.0
2019-03-29,50.2,51.29,49.97,51.29,179786,39.2055976744178,40.0568745960336,39.0259704340768,40.0568745960336,230203.280535348,0.0,1.0
2019-04-01,51.62,52.03,50.6,50.71,156818,40.3146006365228,40.6348057171306,39.5179928750108,39.6039015551738,200794.378021605,0.0,1.0
2019-04-02,51.16,51.73,51.06,51.5,90368,39.9553461558409,40.4005093166859,39.8772473556927,40.2208820763449,115709.844233802,0.0,1.0
2019-04-03,51.45,51.9,51.13,51.8,100777,40.1818326762708,40.5332772769379,39.9319165157964,40.4551784767897,129037.833883121,0.0,1.0
2019-04-04,52.72,52.98,51.41,51.41,152820,41.1736874381535,41.3767443185389,40.1505931562115,40.1505931562115,195675.221270911,0.0,1.0
2019-04-05,53.28,53.38,52.36,52.73,105982,41.6110407189837,41.6891395191319,40.8925317576198,41.1814973181683,135702.468922482,0.0,1.0
2019-04-08,53.35,53.6,52.72,53.05,156651,41.6657098790874,41.860956879458,41.1736874381535,41.4314134786427,200580.546311408,0.0,1.0
2019-04-09,52.55,53.43,52.44,53.14,140161,41.0409194779015,41.728188919206,40.9550107977384,41.5017023987761,179466.265466249,0.0,1.0
2019-04-10,53.3,53.42,51.97,52.65,115734,41.6266604790133,41.7203790391912,40.5879464370417,41.1190182780497,148189.21645444,0.0,1.0
2019-04-11,53.55,53.97,53.15,53.15,64344,41.8219074793839,42.1499224400065,41.5095122787909,41.5095122787909,82387.9494664015,0.0,1.0
2019-04-12,54.71,54.72,53.51,54.1,88748,42.7278535611035,42.7356634411183,41.7906679593246,42.2514508801992,113635.548601955,0.0,1.0
2019-04-15,54.09,55.01,54.0,54.76,130306,42.2436410001844,42.9621499615482,42.173352080051,42.7669029611776,166847.633705845,0.0,1.0
2019-04-16,55.2,55.31,53.93,54.21,132144,43.1105376818299,43.196446361993,42.1186829199472,42.3373595603623,169201.06294741,0.0,1.0
2019-04-17,55.21,55.67,54.84,55.47,151012,43.1183475618447,43.4776020425267,42.8293820012962,43.3214044422302,193360.204911417,0.0,1.0
2019-04-18,54.45,55.58,52.95,53.27,282524,42.5247966807181,43.4073131223932,41.3533146784945,41.6032308389688,361752.036476526,0.0,1.0
2019-04-22,53.67,54.5,53.27,53.95,191785,41.9156260395618,42.5638460807922,41.6032308389688,42.1343026799769,245567.152934443,0.0,1.0
2019-04-23,54.22,55.14,53.54,53.99,195755,42.3451694403771,43.063678401741,41.8140975993691,42.1655422000362,250650.457661871,0.0,1.0
2019-04-24,54.32,54.59,53.79,54.27,161577,42.4232682405254,42.6341350009256,42.0093445997397,42.3842188404513,206887.941547506,0.0,1.0
2019-04-25,54.84,55.0,53.71,54.27,127941,42.8293820012962,42.9543400815334,41.9468655596211,42.3842188404513,163819.418169229,0.0,1.0
2019-04-26,55.13,55.33,54.475,54.88,93205,43.0558685217261,43.2120661220226,42.5443213807552,42.8606215213555,119342.42244834,0.0,1.0
2019-04-29,55.55,56.25,55.35,55.35,73299,43.3838834823488,43.9305750833865,43.2276858820523,43.2276858820523,93854.1947646674,0.0,1.0
2019-04-30,55.26,55.91,54.98,55.72,143404,43.1573969619189,43.6650391628824,42.9387203215038,43.5166514426008,183618.69801815,0.0,1.0
2019-05-01,54.26,55.93,54.18,55.39,310016,42.3764089604364,43.6806589229121,42.3139299203178,43.2589254021116,396953.601606614,0.0,1.0
2019-05-02,54.61,55.1,53.93,54.4,120092,42.6497547609553,43.0324388816817,42.1186829199472,42.485747280644,153769.32778999,0.0,1.0
2019-05-03,55.79,55.91,54.86,54.89,112583,43.5713206027045,43.6650391628824,42.8450017613259,42.8684314013704,144154.583407558,0.0,1.0
2019-05-06,57.18,57.38,54.79,54.89,258996,44.6568939247651,44.8130915250616,42.7903326012221,42.8684314013704,331626.093497453,0.0,1.0
2019-05-07,56.37,56.91,56.1,56.68,151714,44.0242936435643,44.4460271643649,43.8134268831641,44.2663999240239,194259.066351884,0.0,1.0
2019-05-08,56.25,56.95,56.13,56.39,173648,43.9305750833865,44.4772666844242,43.8368565232086,44.039913403594,222344.004863572,0.0,1.0
2019-05-09,56.57,56.62,55.29,55.75,104472,44.1804912438608,44.219540643935,43.1808266019633,43.5400810826453,133769.020524896,0.0,1.0
2019-05-10,56.65,56.88,55.88,56.35,105269,44.2429702839794,44.4225975243204,43.641609522838,44.0086738835347,134789.522758589,0.0,1.0
2019-05-13,55.35,55.9,54.65,55.55,248543,43.2276858820523,43.6572292828676,42.6809942810146,43.3838834823488,318241.76495443,0.0,1.0
2019-05-14,55.79,56.18,55.16,55.39,101044,43.5713206027045,43.8759059232827,43.0792981617706,43.2589254021116,129379.708533555,0.0,1.0
2019-05-15,55.21,55.49,54.43,55.33,74016,43.1183475618447,43.3370242022598,42.5091769206884,43.2120661220226,94772.2626461702,0.0,1.0
2019-05-16,55.73,56.17,55.47,55.64,58584,43.5244613226156,43.8680960432679,43.3214044422302,43.4541724024822,75012.6761087229,0.0,1.0
2019-05-17,54.25,55.6,54.15,55.29,259836,42.3685990804216,43.4229328824229,42.2905002802734,43.1808266019633,332701.654195448,0.0,1.0
2019-05-20,55.04,55.16,54.24,54.24,317967,42.9855796015927,43.0792981617706,42.3607892004068,42.3607892004068,407134.295784895,0.0,1.0
2019-05-21,55.62,55.77,55.03,55.32,103186,43.4385526424525,43.5557008426749,42.9777697215779,43.2042562420078,132122.388313442,0.0,1.0
2019-05-22,55.32,55.51,54.68,55.4,117923,43.2042562420078,43.3526439622895,42.7044239210591,43.2667352821264,150992.076416239,0.0,1.0
2019-05-23,55.06,55.41,54.5,54.82,278552,43.0011993616224,43.2745451621412,42.5638460807922,42.8137622412666,356666.170890294,0.0,1.0
2019-05-24,55.86,55.97,55.44,55.44,92242,43.6259897628083,43.7118984429714,43.2979748021857,43.2979748021857,118109.368933853,0.0,1.0
2019-05-28,55.48,55.85,55.05,55.79,123955,43.329214322245,43.6181798827935,42.9933894816076,43.5713206027045,158715.626571363,0.0,1.0
2019-05-29,55.6,55.79,54.79,55.13,84435,43.4229328824229,43.5713206027045,42.7903326012221,43.0558685217261,108113.056589513,0.0,1.0
2019-05-30,54.49,55.92,53.83,55.55,93898,42.7278535611035,43.8491754659003,42.2103203742742,43.5590432247991,119746.291787934,0.22,1.0
2019-05-31,53.08,53.9,52.9,53.89,98734,41.62221448015,42.2652102577258,41.4810690655602,42.2573688458042,125913.548460988,0.0,1.0
2019-06-03,53.22,53.91,52.5,53.09,124212,41.7319942470532,42.2730516696475,41.167412588694,41.6300558920717,158405.145962244,0.0,1.0
2019-06-04,55.03,55.04,53.76,53.87,91721,43.1512898048729,43.1591312167946,42.1554304908226,42.2416860219608,116970.00606063,0.0,1.0
2019-06-05,54.82,55.21,53.74,54.95,70642,42.9866201545182,43.2924352194628,42.1397476669793,43.0885585094997,90088.3676381094,0.0,1.0
2019-06-06,54.22,54.96,53.67,54.64,79135,42.5161354392188,43.0963999214214,42.0848577835277,42.8454747399284,100919.32523204,0.0,1.0
2019-06-07,53.86,54.32,53.57,54.18,89231,42.2338446100392,42.5945495584354,42.0064436643112,42.4847697915322,113794.557525497,0.0,1.0
2019-06-10,54.87,55.345,54.24,54.24,128985,43.0258272141264,43.3982942804051,42.5318182630621,42.5318182630621,164492.059961518,0.0,1.0
2019-06-11,54.91,55.87,54.49,55.11,79901,43.0571928618131,43.809968406292,42.7278535611035,43.2140211002462,101896.190122768,0.0,1.0
2019-06-12,54.95,55.24,54.73,54.89,71748,43.0885585094997,43.3159594552277,42.9160474472233,43.0415100379698,91498.8279111446,0.0,1.0
2019-06-13,55.28,55.93,55.13,55.24,162102,43.3473251029143,43.857016877822,43.2297039240895,43.3159594552277,206725.525478792,0.0,1.0
2019-06-14,55.24,55.65,54.74,55.41,78133,43.3159594552277,43.6374573440156,42.9238888591449,43.4492634578959,99641.4941347699,0.0,1.0
2019-06-17,54.67,55.42,54.55,55.27,111031,42.8689989756933,43.4571048698175,42.7749020326335,43.3394836909927,141595.673214617,0.0,1.0
2019-06-18,55.2,55.94,54.73,54.73,141013,43.2845938075411,43.8648582897436,42.9160474472233,42.9160474472233,179831.134250909,0.0,1.0
2019-06-19,54.58,55.78,54.4,55.31,109706,42.7984262683984,43.7393956989971,42.6572808538086,43.3708493386793,139905.926504154,0.0,1.0
2019-06-20,54.1,55.06,53.46,55.06,113004,42.4220384961589,43.1748140406379,41.9201881331729,43.1748140406379,144111.801712536,0.0,1.0
2019-06-21,53.5,54.25,50.89,53.77,313776,41.9515537808596,42.5396596749838,39.9049452693074,42.1632719027443,400152.42552611,0.0,1.0
2019-06-24,53.03,53.95,52.76,53.55,190075,41.5830074205417,42.3044173173341,41.371289298657,41.9907608404679,242398.947917863,0.0,1.0
2019-06-25,52.66,53.25,52.11,53.22,204170,41.2928751794405,41.7555184828182,40.8615975237494,41.7319942470532,260374.027075575,0.0,1.0
2019-06-26,53.28,53.77,52.86,52.89,109355,41.7790427185831,42.1632719027443,41.4497034178736,41.4732276536386,139458.303035949,0.0,1.0
2019-06-27,54.22,54.26,53.32,53.32,136984,42.5161354392188,42.5475010869054,41.8104083662698,41.8104083662698,174693.028970567,0.0,1.0
2019-06-28,54.13,55.15,53.83,54.72,1260321,42.4455627319239,43.2453867479328,42.2103203742742,42.9082060353016,1607262.84066179,0.0,1.0
2019-07-01,54.95,55.07,54.17,54.77,175832,43.0885585094997,43.1826554525596,42.4769283796105,42.9474130949099,224235.127240793,0.0,1.0
2019-07-02,53.98,55.0,53.58,54.67,89517,42.3279415530991,43.127765569108,42.0142850762328,42.8689989756933,114159.287758849,0.0,1.0
2019-07-03,54.23,54.5,53.83,54.09,67560,42.5239768511405,42.7356949730252,42.2103203742742,42.4141970842373,86157.9530255467,0.0,1.0
2019-07-05,55.12,55.28,54.36,54.43,111085,43.2218625121678,43.3473251029143,42.625915206122,42.6808050895736,141664.538363571,0.0,1.0
2019-07-08,54.13,54.99,54.07,54.8,112236,42.4455627319239,43.1199241571863,42.398514260394,42.9709373306749,143132.386260735,0.0,1.0
2019-07-09,54.25,54.54,53.9,53.99,112294,42.5396596749838,42.7670606207118,42.2652102577258,42.3357829650207,143206.352531835,0.0,1.0
2019-07-10,54.19,54.67,53.85,54.28,143861,42.4926112034538,42.8689989756933,42.2260031981175,42.5631839107487,183463.133218002,0.0,1.0
2019-07-11,54.41,54.79,54.04,54.14,148206,42.6651222657303,42.9630959187532,42.374990024629,42.4534041438456,189004.227147782,0.0,1.0
2019-07-12,55.37,55.65,53.88,54.55,110764,43.4178978102092,43.6374573440156,42.2495274338825,42.7749020326335,141255.173311452,0.0,1.0
2019-07-15,53.89,55.5,53.77,55.5,71173,42.2573688458042,43.5198361651908,42.1632719027443,43.5198361651908,90765.5416028306,0.0,1.0
2019-07-16,54.47,54.7,53.8,54.41,146909,42.7121707372602,42.8925232114583,42.1867961385093,42.6651222657303,187350.188292334,0.0,1.0
2019-07-17,53.45,54.35,53.43,54.07,130752,41.9123467212513,42.6180737942003,41.896663897408,42.398514260394,166745.48066898,0.0,1.0
2019-07-18,39.15,52.75,38.67,51.56,3576664,30.6991276732832,41.3634478867354,30.3227399010437,40.4303198680583,4561249.98372061,0.0,1.0
2019-07-19,39.63,40.72,39.35,40.0,1372114,31.0755154455227,31.9302293449832,30.8559559117163,31.365647686624,1749830.27764498,0.0,1.0
2019-07-22,39.89,40.16,38.92,39.35,537078,31.2793921554858,31.4911102773705,30.5187751990851,30.8559559117163,684925.119820228,0.0,1.0
2019-07-23,40.07,40.39,39.47,39.99,450681,31.4205375700756,31.6714627515686,30.9500528547762,31.3578062747023,574744.707334317,0.0,1.0
2019-07-24,40.83,41.33,40.09,40.15,443644,32.0164848761214,32.4085554722042,31.4362203939189,31.4832688654488,565770.558201091,0.0,1.0
2019-07-25,40.3,41.48,40.11,41.04,453965,31.6008900442737,32.5261766510291,31.4519032177622,32.1811545264762,578932.728615191,0.0,1.0
2019-07-26,40.72,40.92,40.37,40.73,445214,31.9302293449832,32.0870575834163,31.6557799277253,31.9380707569049,567772.748642922,0.0,1.0
2019-07-29,39.63,41.0,39.42,40.66,312244,31.0755154455227,32.1497888787896,30.9108457951679,31.8831808734533,398198.695744654,0.0,1.0
2019-07-30,39.79,40.34,39.52,40.16,569171,31.2009780362692,31.6322556919603,30.9892599143845,31.4911102773705,725852.698068436,0.0,1.0
2019-07-31,40.31,40.71,39.71,39.71,531977,31.6087314561953,31.9223879330616,31.138246740896,31.138246740896,678419.913805082,0.0,1.0
2019-08-01,38.62,40.8,38.46,40.04,283419,30.2835328414355,31.9929606403565,30.158070250689,31.3970133343106,361438.734288742,0.0,1.0
2019-08-02,38.85,39.12,37.75,38.51,322171,30.4638853156335,30.6756034375183,29.6013300042514,30.1972773102972,410858.405627494,0.0,1.0
2019-08-05,37.93,38.39,37.45,38.21,259798,29.7424754188412,30.1031803672374,29.3660876466017,29.9620349526476,331315.332743206,0.0,1.0
2019-08-06,38.03,38.34,37.16,38.08,355952,29.8208895380578,30.0639733076291,29.1386867008737,29.860096597666,453938.657420802,0.0,1.0
2019-08-07,37.94,38.02,37.08,37.51,304418,29.7503168307628,29.8130481261361,29.0759554055004,29.4131361181316,388218.350268368,0.0,1.0
2019-08-08,38.98,39.01,38.2,38.2,372023,30.5658236706151,30.58934790638,29.9541935407259,29.9541935407259,474433.690918043,0.0,1.0
2019-08-09,39.9,40.17,39.06,39.32,415897,31.2872335674074,31.4989516892921,30.6285549659883,30.8324316759514,530385.349163201,0.0,1.0
2019-08-12,39.51,39.81,39.25,39.47,169562,30.9814185024628,31.2166608601125,30.7775417924998,30.9500528547762,216239.11827883,0.0,1.0
2019-08-13,39.67,40.47,39.51,39.51,170011,31.1068810932093,31.7341940469418,30.9814185024628,30.9814185024628,216811.719239583,0.0,1.0
2019-08-14,39.33,39.69,39.0,39.0,324197,30.840273087873,31.1225639170526,30.5815064944584,30.5815064944584,413442.123993831,0.0,1.0
2019-08-15,38.69,39.75,38.65,39.46,292452,30.338422724887,31.1696123885826,30.3070570772004,30.9422114428546,372958.343372221,0.0,1.0
2019-08-16,39.93,40.12,39.09,39.09,512924,31.3107578031724,31.4597446296839,30.6520792017533,30.6520792017533,654121.993748898,0.0,1.0
2019-08-19,40.42,40.61,40.09,40.38,306991,31.6949869873335,31.843973813845,31.4362203939189,31.6636213396469,391499.647088006,0.0,1.0
2019-08-20,40.22,40.64,40.0,40.12,233211,31.5381587489004,31.86749804961,31.365647686624,31.4597446296839,297409.449127306,0.0,1.0
2019-08-21,40.49,40.75,40.21,40.49,178563,31.7498768707851,31.9537535807482,31.5303173369788,31.7498768707851,227717.91838515,0.0,1.0
2019-08-22,40.5,40.9,40.21,40.54,193547,31.7577182827068,32.071374759573,31.5303173369788,31.7890839303934,246826.721939543,0.0,1.0
2019-08-23,39.5,40.79,39.36,40.34,288975,30.9735770905412,31.9851192284348,30.863797323638,31.6322556919603,368524.192947859,0.0,1.0
2019-08-26,40.05,40.11,39.43,39.78,170603,31.4048547462323,31.4519032177622,30.9186872070896,31.1931366243476,217566.685317012,0.0,1.0
2019-08-27,39.11,40.17,39.07,40.09,183899,30.6677620255966,31.4989516892921,30.63639637791,31.4362203939189,234522.815326303,0.0,1.0
2019-08-28,39.83,40.18,38.87,38.87,326319,31.2323436839558,31.5067931012138,30.4795681394769,30.4795681394769,416148.269291643,0.0,1.0
2019-08-29,40.32,40.79,40.11,40.11,135512,31.616572868117,31.9851192284348,31.4519032177622,31.4519032177622,172815.816021283,0.0,1.0
2019-08-30,40.74,40.85,40.5,40.61,147768,31.9459121688265,32.0321676999647,31.7577182827068,31.843973813845,188445.654272928,0.0,1.0
2019-09-03,39.95,40.53,39.53,40.27,260894,31.3264406270157,31.7812425184717,30.9971013263062,31.5773658085087,332713.040210879,0.0,1.0
2019-09-04,40.33,40.75,40.27,40.28,174143,31.6244142800386,31.9537535807482,31.5773658085087,31.5852072204304,222081.178415154,0.0,1.0
2019-09-05,41.51,42.02,40.77,40.87,231091,32.549700886794,32.9496128947985,31.9694364045915,32.0478505238081,294705.854390566,0.0,1.0
2019-09-06,41.58,42.15,41.4,41.44,159357,32.6045907702456,33.05155124978,32.4634453556558,32.4948110033424,203224.880406928,0.0,1.0
2019-09-09,42.59,42.74,41.81,41.81,242426,33.3965733743329,33.5141945531577,32.7849432444437,32.7849432444437,309161.159268372,0.0,1.0
2019-09-10,43.01,43.32,42.67,42.67,153660,33.7259126750424,33.9689964446138,33.4593046697061,33.4593046697061,195959.607192207,0.0,1.0
2019-09-11,43.79,43.85,43.0,43.18,365879,34.3375428049316,34.3845912764615,33.7180712631208,33.8592166777106,466598.367303642,0.0,1.0
2019-09-12,44.98,45.32,43.51,43.76,297339,35.2706708236087,35.537278828945,34.1179832711252,34.3140185691666,379190.63935262,0.0,1.0
2019-09-13,45.49,46.27,44.97,45.4,215258,35.6705828316131,36.2822129615023,35.262829411687,35.6000101243182,274514.337660941,0.0,1.0
2019-09-16,45.44,45.83,45.04,45.24,239400,35.6313757720048,35.9371908369494,35.3177192951386,35.4745475335717,305302.160365837,0.0,1.0
2019-09-17,45.17,45.37,44.43,45.18,195834,35.4196576501201,35.5764858885533,34.8393931679176,35.4274990620418,249743.288525828,0.0,1.0
2019-09-18,44.95,45.4,44.78,45.06,203059,35.2471465878437,35.6000101243182,35.1138425851755,35.3334021189819,258957.19039986,0.0,1.0
2019-09-19,44.32,45.05,44.19,44.95,249848,34.7531376367794,35.3255607070603,34.6511992817978,35.2471465878437,318626.291408034,0.0,1.0
2019-09-20,44.31,45.07,44.21,44.5,768167,34.7452962248577,35.3412435309036,34.6668821056412,34.8942830513692,979628.423649723,0.0,1.0
2019-09-23,44.11,44.51,43.55,44.07,306996,34.5884679864246,34.9021244632908,34.1493489188119,34.557102338738,391506.023490686,0.0,1.0
2019-09-24,43.4,43.63,42.2,42.33,482472,34.031727739987,34.2120802141851,33.0907583093883,33.1926966643698,615287.150860593,0.0,1.0
2019-09-25,44.3,44.6,43.39,43.39,208772,34.7374548129361,34.9726971705857,34.0238863280654,34.0238863280654,266242.868103159,0.0,1.0
2019-09-26,44.29,44.76,44.04,44.18,179908,34.7296134010144,35.0981597613322,34.533578102973,34.6433578698762,229433.170706336,0.0,1.0
2019-09-27,44.83,45.5,44.5,44.59,144309,35.1530496447838,35.6784242435348,34.8942830513692,34.9648557586641,184034.458898219,0.0,1.0
2019-09-30,44.62,45.31,44.53,45.03,182427,34.9883799944291,35.5294374170233,34.9178072871342,35.3098778832169,232645.602377019,0.0,1.0
2019-10-01,43.81,45.42,43.56,44.97,177315,34.3532256287749,35.6156929481615,34.1571903307335,35.262829411687,226126.368275975,0.0,1.0
2019-10-02,41.6,43.23,41.03,43.23,470499,32.6202735940889,33.8984237373189,32.1733131145546,33.8984237373189,600018.217000693,0.0,1.0
2019-10-03,41.24,42.11,40.69,41.68,307276,32.3379827649093,33.0201856020934,31.9067051092182,32.6830048894622,391863.102040822,0.0,1.0
2019-10-04,41.9,41.98,41.16,41.43,239203,32.8555159517386,32.9182472471119,32.2752514695361,32.4869695914208,305050.930100206,0.0,1.0
2019-10-07,42.23,42.44,41.57,41.93,205746,33.1142825451533,33.278952195508,32.596749358324,32.8790401875036,262383.869200624,0.0,1.0
2019-10-08,41.35,41.81,41.23,41.67,209829,32.4242382960475,32.7849432444437,32.3301413529877,32.6751634775405,267590.839629921,0.0,1.0
2019-10-09,41.68,41.97,41.17,41.84,161732,32.6830048894622,32.9104058351902,32.2830928814577,32.8084674802087,206253.671680399,0.0,1.0
2019-10-10,41.97,42.56,41.88,41.95,187655,32.9104058351902,33.3730491385679,32.8398331278953,32.8947230113469,239312.769020263,0.0,1.0
2019-10-11,42.41,43.14,42.35,42.38,305767,33.4279390220195,34.0033315116699,33.3806464886236,33.4042927553215,387926.352906712,0.22,1.0
2019-10-14,42.19,42.43,41.7,42.05,105091,33.2545330662345,33.4437031998182,32.8683107101677,33.144183821644,133328.869215184,0.0,1.0
2019-10-15,42.62,42.92,42.0,42.33,187328,33.5934628889052,33.8299255558849,33.1047733771474,33.3648823108249,237662.886568232,0.0,1.0
2019-10-16,42.62,43.21,42.21,42.53,186768,33.5934628889052,34.0585061339652,33.2702972440331,33.5225240888114,236952.41500777,0.0,1.0
2019-10-17,43.22,47.5,43.14,47.5,411944,34.0663882228645,37.4399222717738,34.0033315116699,37.4399222717738,522633.029469507,0.0,1.0
2019-10-18,43.76,44.23,42.4,42.77,333267,34.4920210234278,34.8624792016959,33.4200569331202,33.7116942223951,422815.581322253,0.0,1.0
2019-10-21,45.14,45.25,43.88,43.88,303952,35.5797492915341,35.6664522694266,34.5866060902197,34.5866060902197,385623.663831286,0.0,1.0
2019-10-22,45.16,45.87,44.85,45.14,329542,35.5955134693327,36.1551417811845,35.3511687134538,35.5797492915341,418089.676745966,0.0,1.0
2019-10-23,45.28,45.31,44.79,44.93,125255,35.6900985361246,35.7137448028225,35.3038761800579,35.4142254246484,158910.920188674,0.0,1.0
2019-10-24,44.75,45.38,44.74,45.18,222191,35.2723478244606,35.7689194251178,35.2644657355613,35.6112776471314,281893.547304632,0.0,1.0
2019-10-25,44.77,45.48,44.72,44.72,141612,35.2881120022592,35.847740314111,35.2487015577626,35.2487015577626,179663.033250238,0.0,1.0
2019-10-28,45.52,45.8,45.0,45.08,193922,35.8792686697083,36.0999671588893,35.4694000469436,35.5324567581382,246028.689192671,0.0,1.0
2019-10-29,46.21,46.37,45.13,45.36,191750,36.4231328037614,36.5492462261505,35.5718672026348,35.7531552473191,243273.074497451,0.0,1.0
2019-10-30,45.4,46.08,45.0,45.94,155422,35.7846836029164,36.3206656480702,35.4694000469436,36.2103164034798,197183.769410914,0.0,1.0
2019-10-31,45.14,45.26,44.59,45.07,153402,35.5797492915341,35.6743343583259,35.1462344020714,35.5245746692388,194620.996996391,0.0,1.0
2019-11-01,45.69,46.06,45.22,45.42,174063,36.0132641809967,36.3049014702716,35.6428060027287,35.8004477807151,220833.591479791,0.0,1.0
2019-11-04,46.07,46.29,45.44,46.1,188930,36.3127835591709,36.486189514956,35.8162119585137,36.3364298258689,239695.342710839,0.0,1.0
2019-11-05,46.11,46.84,45.75,46.35,168076,36.3443119147682,36.9197044044186,36.0605567143927,36.5334820483519,213237.889278923,0.0,1.0
2019-11-06,45.8,46.12,45.15,46.06,150579,36.0999671588893,36.3521940036675,35.5876313804334,36.3049014702716,191039.459112134,0.0,1.0
2019-11-07,46.07,46.85,45.81,46.16,125722,36.3127835591709,36.9275864933179,36.1078492477886,36.3837223592648,159503.402722131,0.0,1.0
2019-11-08,46.23,46.54,45.91,46.1,76450,36.4388969815601,36.683241737439,36.1866701367818,36.3364298258689,96992.0549952026,0.0,1.0
2019-11-11,45.71,46.4,45.3,45.89,77819,36.0290283587954,36.5728924928485,35.7058627139232,36.1709059589831,98728.904220689,0.0,1.0
2019-11-12,45.55,45.95,45.33,45.78,78545,35.9029149364062,36.2181984923791,35.7295089806212,36.0842029810906,99649.9798508595,0.0,1.0
2019-11-13,44.81,45.14,44.42,45.14,211908,35.3196403578565,35.5797492915341,35.012238890783,35.5797492915341,268847.51327565,0.0,1.0
2019-11-14,44.85,45.17,44.4,44.72,92431,35.3511687134538,35.6033955582321,34.9964747129843,35.2487015577626,117267.137151885,0.0,1.0
2019-11-15,45.04,45.16,44.82,45.15,154478,35.5009284025409,35.5955134693327,35.3275224467558,35.5876313804334,195986.11735185,0.0,1.0
2019-11-18,44.63,44.87,44.35,44.87,210669,35.1777627576687,35.3669328912524,34.9570642684877,35.3669328912524,267275.594948128,0.0,1.0
2019-11-19,44.59,45.01,44.56,44.92,140061,35.1462344020714,35.4772821358429,35.1225881353735,35.406343335749,177695.280767601,0.0,1.0
2019-11-20,44.42,44.76,44.11,44.35,193027,35.012238890783,35.2802299133599,34.767894134904,34.9570642684877,244893.203395147,0.0,1.0
2019-11-21,44.35,44.61,44.04,44.58,137974,34.9570642684877,35.1619985798701,34.7127195126088,35.1383523131721,175047.505505665,0.0,1.0
2019-11-22,44.54,44.69,44.27,44.33,102899,35.1068239575748,35.2250552910646,34.8940075572932,34.9413000906891,130547.880535662,0.0,1.0
2019-11-25,45.24,45.6,44.45,44.45,173298,35.6585701805273,35.9423253809028,35.035885157481,35.035885157481,219863.036580231,0.0,1.0
2019-11-26,44.98,45.36,44.87,45.07,165089,35.453635869145,35.7531552473191,35.3669328912524,35.5245746692388,209448.284723388,0.0,1.0
2019-11-27,44.75,45.44,44.71,45.27,181366,35.2723478244606,35.8162119585137,35.2408194688633,35.6822164472253,230098.901847743,0.0,1.0
2019-11-29,44.42,44.98,44.35,44.62,212105,35.012238890783,35.453635869145,34.9570642684877,35.1698806687694,269097.447021026,0.0,1.0
2019-12-02,44.5,45.12,44.37,44.68,184769,35.0752956019776,35.5639851137354,34.9728284462864,35.2171732021653,234416.285276764,0.0,1.0
2019-12-03,44.32,44.37,43.33,43.89,212781,34.9334180017898,34.9728284462864,34.153091200757,34.594488179119,269955.087690441,0.0,1.0
2019-12-04,44.99,45.37,44.57,44.57,170326,35.4615179580443,35.7610373362185,35.1304702242728,35.1304702242728,216092.462512922,0.0,1.0
2019-12-05,44.99,45.33,44.61,45.07,151514,35.4615179580443,35.7295089806212,35.1619985798701,35.5245746692388,192225.692878262,0.0,1.0
2019-12-06,45.66,46.33,45.45,45.45,196689,35.9896179142988,36.5177178705533,35.824094047413,35.824094047413,249539.179920882,0.0,1.0
2019-12-09,45.89,45.97,45.29,45.53,235984,36.1709059589831,36.2339626701777,35.6979806250239,35.8871507586076,299392.715578652,0.0,1.0
2019-12-10,45.58,46.07,45.41,45.97,140099,35.9265612031042,36.3127835591709,35.7925656918157,36.2339626701777,177743.491337775,0.0,1.0
2019-12-11,45.36,45.96,45.28,45.64,81120,35.7531552473191,36.2260805812784,35.6900985361246,35.9738537365001,102916.880329769,0.0,1.0
2019-12-12,46.85,47.0,45.48,45.48,174062,36.9275864933179,37.0458178268078,35.847740314111,35.847740314111,220832.322780576,0.0,1.0
2019-12-13,46.9,47.49,46.48,46.85,130877,36.9669969378145,37.4320401828745,36.6359492040431,36.9275864933179,166043.547176026,0.0,1.0
2019-12-16,47.77,48.0,46.81,47.18,243805,37.6527386720555,37.8340267167398,36.8960581377207,37.1876954269955,309315.212140031,0.0,1.0
2019-12-17,48.34,48.48,47.88,47.88,175499,38.1020177393167,38.2123669839072,37.739441649948,37.739441649948,222655.443552689,0.0,1.0
2019-12-18,48.94,49.47,48.36,48.48,474225,38.574943073276,38.99269378494,38.1177819171154,38.2123669839072,601648.885285808,0.0,1.0
2019-12-19,49.08,49.27,48.84,48.98,307810,38.6852923178665,38.8350520069536,38.4961221842828,38.6064714288733,390518.305403183,0.0,1.0
2019-12-20,49.62,49.84,48.74,49.3,898491,39.1109251184298,39.2843310742149,38.4173012952896,38.8586982736515,1139914.82648391,0.0,1.0
2019-12-23,48.82,49.67,48.53,49.67,167952,38.4803580064841,39.1503355629264,38.2517774284038,39.1503355629264,213080.57057625,0.0,1.0
2019-12-24,49.17,49.28,48.8,49.0,61884,38.7562311179604,38.8429340958529,38.4645938286855,38.6222356066719,78512.1822279022,0.0,1.0
2019-12-26,49.25,49.38,48.82,49.02,73413,38.8192878291549,38.9217549848461,38.4803580064841,38.6379997844706,93139.015478912,0.0,1.0
2019-12-27,48.8,49.22,48.45,49.22,76119,38.4645938286855,38.795641562457,38.1887207172093,38.795641562457,96572.1155550011,0.0,1.0
2019-12-30,48.81,49.07,48.55,48.99,88111,38.4724759175848,38.6774102289672,38.2675416062025,38.6143535177726,111786.356542607,0.0,1.0
2019-12-31,48.63,49.1,48.59,48.65,153357,38.330598317397,38.7010564956651,38.2990699617998,38.3463624951957,194563.905531711,0.0,1.0
2020-01-02,48.58,48.95,47.98,48.93,139178,38.2911878729004,38.5828251621753,37.8182625389412,38.5670609843767,176575.019360658,0.0,1.0
2020-01-03,48.42,48.58,47.58,47.87,157767,38.1650744505113,38.2911878729004,37.5029789829684,37.7315595610487,200158.869070349,0.0,1.0
2020-01-06,47.95,48.11,47.38,47.92,197031,37.7946162722432,37.9207296946324,37.345337204982,37.7709700055453,249973.07505245,0.0,1.0
2020-01-07,47.69,48.08,47.32,47.93,84810,37.5896819608609,37.8970834279344,37.298044671586,37.7788520944446,107598.380433527,0.0,1.0
2020-01-08,48.07,48.21,47.58,47.58,138672,37.8892013390351,37.9995505836256,37.5029789829684,37.5029789829684,175933.057557812,0.0,1.0
2020-01-09,47.95,48.23,47.76,48.23,99776,37.7946162722432,38.0153147614242,37.6448565831561,38.0153147614242,126585.732886872,0.0,1.0
2020-01-10,47.59,47.95,47.25,47.8,93961,37.5108610718677,37.7946162722432,37.2428700492908,37.6763849387534,119208.246951004,0.0,1.0
2020-01-13,47.93,48.09,47.42,47.61,120573,37.7788520944446,37.9049655168337,37.3768655605792,37.5266252496663,152970.870463526,0.0,1.0
2020-01-14,48.22,48.61,47.26,47.78,245191,38.18083862831,38.4896425906708,37.4207057978832,37.8324444143644,309660.825816264,0.22,1.0
2020-01-15,47.6,48.07,46.89,47.77,232016,37.6899195086594,38.0620678735558,37.1277379361562,37.8245263640474,293021.628700019,0.0,1.0
2020-01-16,47.46,48.29,45.69,47.0,243983,37.5790668042221,38.2362649805286,36.1775718981228,37.2148364896426,308135.197723937,0.0,1.0
2020-01-17,46.13,47.61,45.66,47.47,287861,36.5259661120684,37.6978375589763,36.153817747172,37.5869848545391,363550.354541136,0.0,1.0
2020-01-21,45.92,46.67,45.77,46.21,189271,36.3596870554126,36.9535408291834,36.2409163006584,36.589310514604,239037.379687958,0.0,1.0
2020-01-22,45.87,46.13,45.44,46.12,139119,36.3200968038278,36.5259661120684,35.9796206401992,36.5180480617515,175698.555113087,0.0,1.0
2020-01-23,45.79,45.91,45.18,45.85,202318,36.2567524012923,36.3517690050956,35.7737513319586,36.3042607031939,255514.9208474,0.0,1.0
2020-01-24,45.14,45.69,44.73,45.69,182107,35.7420791306908,36.1775718981228,35.4174390676961,36.1775718981228,229989.697855641,0.0,1.0
2020-01-27,44.77,45.36,44.34,44.34,130256,35.4491112689639,35.9162762376636,35.1086351053352,35.1086351053352,164505.143041642,0.0,1.0
2020-01-28,44.72,45.05,44.67,45.05,159027,35.4095210173791,35.6708166778383,35.3699307657944,35.6708166778383,200841.108144602,0.0,1.0
2020-01-29,44.07,44.76,43.79,44.76,251080,34.8948477467777,35.4411932186469,34.6731423379032,35.4411932186469,317098.262766365,0.0,1.0
2020-01-30,44.41,44.58,43.61,43.78,285370,35.1640614575538,35.2986683129419,34.5306174321982,34.6652242875863,360404.378069291,0.0,1.0
2020-01-31,43.7,44.61,43.47,44.02,189781,34.6018798850507,35.3224224638927,34.419764727761,34.855257495193,239681.477640845,0.0,1.0
2020-02-03,44.47,44.73,43.99,43.99,211174,35.2115697594555,35.4174390676961,34.8315033442421,34.8315033442421,266699.492358708,0.0,1.0
2020-02-04,44.62,45.12,44.43,44.84,222496,35.3303405142097,35.7262430300569,35.1798975581877,35.5045376211825,280998.466912797,0.0,1.0
2020-02-05,45.02,45.33,44.65,45.16,198767,35.6470625268875,35.8925220867128,35.3540946651605,35.7579152313247,251030.23098328,0.0,1.0
2020-02-06,44.81,45.34,44.8,45.24,127993,35.4807834702316,35.9004401370297,35.4728654199147,35.8212596338603,161647.116242852,0.0,1.0
2020-02-07,44.39,44.84,44.3,44.5,137832,35.1482253569199,35.5045376211825,35.0769629040674,35.2353239104063,174073.15498492,0.0,1.0
2020-02-10,44.6,44.68,44.04,44.17,129016,35.3145044135758,35.3778488161113,34.8710935958268,34.9740282499471,162939.100960113,0.0,1.0
2020-02-11,44.48,45.09,44.42,44.7,142193,35.2194878097724,35.7024888791061,35.1719795078708,35.3936849167452,179580.823950684,0.0,1.0
2020-02-12,44.6,45.01,44.49,44.83,89378,35.3145044135758,35.6391444765705,35.2274058600894,35.4966195708655,112878.797712013,0.0,1.0
2020-02-13,44.65,44.8,44.11,44.16,94072,35.3540946651605,35.4728654199147,34.9265199480455,34.9661101996302,118807.024752897,0.0,1.0
2020-02-14,44.48,44.67,44.39,44.52,105487,35.2194878097724,35.3699307657944,35.1482253569199,35.2511600110402,133223.452463102,0.0,1.0
2020-02-18,44.43,44.59,43.87,44.16,165513,35.1798975581877,35.3065863632588,34.7364867404388,34.9661101996302,209032.518580729,0.0,1.0
2020-02-19,44.15,44.68,44.0,44.45,89954,34.9581921493132,35.3778488161113,34.8394213945591,35.1957336588216,113606.249517626,0.0,1.0
2020-02-20,44.36,44.72,44.04,44.04,78991,35.1244712059691,35.4095210173791,34.8710935958268,34.8710935958268,99760.6694048826,0.0,1.0
2020-02-21,45.41,45.45,43.89,44.24,311689,35.9558664892483,35.9875386905161,34.7523228410727,35.0294546021657,393643.621249743,0.0,1.0
2020-02-24,45.05,45.28,44.3,44.45,247482,35.6708166778383,35.8529318351281,35.0769629040674,35.1957336588216,312554.214855606,0.0,1.0
2020-02-25,44.22,45.08,43.98,45.08,319773,35.0136185015319,35.6945708287891,34.8235852939252,35.6945708287891,403853.205271581,0.0,1.0
2020-02-26,42.95,44.72,42.79,44.35,213672,34.0080261112798,35.4095210173791,33.8813373062087,35.1165531556521,269854.309390691,0.0,1.0
2020-02-27,39.83,42.3,39.79,42.23,253936,31.5375944123929,33.4933528406784,31.5059222111251,33.4379264884598,320705.211302531,0.0,1.0
2020-02-28,37.42,39.15,36.9,38.76,286781,29.6293442860091,30.9991669908406,29.2176056695279,30.6903630284798,362186.382405611,0.0,1.0
2020-03-02,39.72,39.78,37.41,37.41,297732,31.4504958589065,31.4980041608082,29.6214262356921,29.6214262356921,376016.807272404,0.0,1.0
2020-03-03,39.31,39.87,38.75,39.47,343959,31.1258557959117,31.5692666136607,30.6824449781628,31.2525446009829,434398.603484372,0.0,1.0
2020-03-04,40.25,40.35,38.84,39.63,214843,31.8701525257046,31.9493330288741,30.7537074310153,31.379233406054,271333.208808006,0.0,1.0
2020-03-05,37.9,39.43,37.42,39.23,246381,30.0094107012225,31.2208723997151,29.6293442860091,31.0625113933762,311163.721039667,0.0,1.0
2020-03-06,36.9,37.61,36.04,36.37,229836,29.2176056695279,29.7797872420311,28.5366533422707,28.7979490027298,290268.425685719,0.0,1.0
2020-03-09,31.57,36.14,31.45,34.15,335415,24.9972848505961,28.6158338454401,24.9022682467928,27.040141832368,423608.068367773,0.0,1.0
2020-03-10,32.97,33.35,31.18,32.78,328095,26.1058118949685,26.4066978070124,24.6884808882353,25.9553689389465,414363.368338101,0.0,1.0
2020-03-11,31.25,32.74,30.83,31.75,329513,24.7439072404539,25.9236967376787,24.4113491271422,25.1398097563011,416154.213234559,0.0,1.0
2020-03-12,28.51,30.59,27.49,29.13,399865,22.5743614536109,24.2213159195355,21.7667203212825,23.0652805732615,505004.368492402,0.0,1.0
2020-03-13,29.0,31.15,23.91,23.91,540220,22.9623459191412,24.6647267372844,18.9320583078161,18.9320583078161,682263.913938369,0.0,1.0
2020-03-16,25.68,27.62,24.0,25.61,269652,20.3335532139154,21.8696549754028,19.0033207606686,20.2781268616968,340553.531748748,0.0,1.0
2020-03-17,27.95,28.0,24.32,26.19,342056,22.130950635862,22.1705408874467,19.2566983708108,20.7373737800796,431995.234064089,0.0,1.0
2020-03-18,25.49,28.27,24.55,26.33,376583,20.1831102578934,22.3843282460042,19.4388135281006,20.8482264845168,475600.665474534,0.0,1.0
2020-03-19,27.42,28.1,23.67,25.32,363094,21.7112939690639,22.2497213906161,18.7420251002094,20.0485034025054,458564.906089255,0.0,1.0
2020-03-20,25.21,27.97,24.48,27.19,690040,19.961404849019,22.1467867364958,19.383387175882,21.5291788117741,871477.159627616,0.0,1.0
2020-03-23,25.47,26.41,23.08,25.17,357102,20.1672741572595,20.9115708870524,18.2748601315096,19.9297326477512,450997.386611417,0.0,1.0
2020-03-24,28.48,28.78,26.41,26.97,271129,22.5506073026601,22.7881488121684,20.9115708870524,21.3549817048013,342418.889937795,0.0,1.0
2020-03-25,30.02,31.1,28.11,28.68,328159,23.7699870514696,24.6251364856997,22.2576394409331,22.708968308999,414444.196316503,0.0,1.0
2020-03-26,31.66,32.44,29.2,30.65,265180,25.0685473034486,25.6861552281704,23.1207069254801,24.2688242214372,334905.676757945,0.0,1.0
2020-03-27,29.97,30.97,29.76,29.76,189050,23.7303967998849,24.5222018315794,23.564117743229,23.564117743229,238758.270575041,0.0,1.0
2020-03-30,30.16,30.72,29.02,30.17,190006,23.8808397559068,24.3242505736558,22.9781820197751,23.8887578062238,239965.638502414,0.0,1.0
2020-03-31,30.21,30.83,29.5,29.99,192235,23.9204300074916,24.4113491271422,23.3582484349885,23.7462329005188,242780.725437677,0.0,1.0
2020-04-01,28.77,29.41,28.24,28.59,168040,22.7802307618515,23.286985982136,22.3605740950534,22.6377058561464,212223.960790425,0.0,1.0
2020-04-02,29.3,30.18,28.22,28.5,179391,23.1998874286496,23.8966758565407,22.3447379944195,22.5664434032939,226559.560522227,0.0,1.0
2020-04-03,28.67,29.75,27.63,29.32,222598,22.701050258682,23.5561996929121,21.8775730257197,23.2157235292835,281127.286503375,0.0,1.0
2020-04-06,30.89,31.0,28.77,29.59,153719,24.4588574290439,24.5459559825302,22.7802307618515,23.429510887841,194137.437685928,0.0,1.0
2020-04-07,30.94,32.94,30.35,31.53,186254,24.4984476806286,26.0820577440176,24.0312827119288,24.9656126493283,235227.098268625,0.0,1.0
2020-04-08,32.8,33.24,30.9,31.4,161525,25.9712050395804,26.319599253526,24.4667754793608,24.8626779952081,203995.925176585,0.0,1.0
2020-04-09,33.81,34.6,33.19,33.84,308100,26.7709281215919,27.3964540966305,26.2800090019413,26.7946822725427,389110.939773446,0.0,1.0
2020-04-13,31.55,33.71,31.36,33.71,117287,24.9814487499622,26.6917476184224,24.8310057939403,26.6917476184224,148126.110980877,0.0,1.0
2020-04-14,30.48,31.97,29.8,31.97,118466,24.3084144730219,25.4967195112372,23.7661007643062,25.4967195112372,148542.953470182,0.22,1.0
2020-04-15,28.41,29.2,28.17,29.0,134611,22.6575477420785,23.2875886683806,22.4661429037082,23.1280846364053,168786.95583184,0.0,1.0
2020-04-16,28.12,28.43,26.86,28.37,233893,22.4262668957144,22.673498145276,21.4213914942706,22.6256469356834,293275.344959747,0.0,1.0
2020-04-17,30.06,30.45,28.78,28.78,168286,23.9734560058739,24.2844888682256,22.9526302012326,22.9526302012326,211011.593771067,0.0,1.0
2020-04-20,29.29,30.67,28.71,29.16,165467,23.3593654827694,24.4599433033983,22.8968037900413,23.2556878619855,207476.886886116,0.0,1.0
2020-04-21,29.64,29.82,27.87,28.2,124555,23.638497538726,23.7820511675037,22.2268868557454,22.4900685085045,156177.870186202,0.0,1.0
2020-04-22,30.53,30.9,30.06,30.6,141755,24.3482904810157,24.6433729401698,23.9734560058739,24.404116892207,177744.723120268,0.0,1.0
2020-04-23,31.04,32.03,29.91,29.91,182695,24.7550257625525,25.5445707208298,23.8538279818925,23.8538279818925,229078.848650541,0.0,1.0
2020-04-24,31.76,32.16,30.96,31.29,95847,25.3292402776632,25.6482483416136,24.6912241497624,24.9544058025215,120181.287975086,0.0,1.0
2020-04-27,33.9,34.23,32.01,32.24,166853,27.035933419798,27.2991150725571,25.5286203176322,25.7120499544037,209214.773988827,0.0,1.0
2020-04-28,35.79,36.42,34.99,35.0,132452,28.5432465219637,29.0456842226856,27.9052303940629,27.9132055956616,166079.814233895,0.0,1.0
2020-04-29,37.13,38.13,36.58,36.98,170985,29.6119235361976,30.4094436960736,29.1732874482658,29.4922955122162,214395.834240197,0.0,1.0
2020-04-30,35.08,36.53,34.9,36.14,132510,27.9770072084517,29.133411440272,27.833453579674,28.8223785779203,166152.539668208,0.0,1.0
2020-05-01,33.14,35.47,32.4,34.23,144617,26.4298180982922,28.2880400708034,25.8396531799839,27.2991150725571,181333.347137553,0.0,1.0
2020-05-04,33.31,33.56,32.0,32.61,156150,26.5653965254711,26.7647765654401,25.5206451160335,26.0071324135579,195794.423584564,0.0,1.0
2020-05-05,32.44,34.81,32.29,33.87,142646,25.8715539863789,27.7616767652852,25.7519259623975,27.0120078150017,178861.936257725,0.0,1.0
2020-05-06,31.37,32.94,30.8,32.52,184499,25.0182074153116,26.270314066317,24.5636209241822,25.935355599169,231340.860435021,0.0,1.0
2020-05-07,31.26,32.56,30.95,31.66,163080,24.9304801977252,25.9672564055641,24.6832489481636,25.2494882616756,204483.859098116,0.0,1.0
2020-05-08,33.27,33.54,32.11,32.19,133528,26.5334957190761,26.7488261622426,25.6083723336198,25.6721739464099,167428.996429072,0.0,1.0
2020-05-11,31.71,32.93,31.38,32.93,116177,25.2893642696694,26.2623388647182,25.0261826169103,26.2623388647182,145672.806588434,0.0,1.0
2020-05-12,29.26,32.1,29.19,31.81,143573,23.3354398779731,25.6003971320211,23.2796134667818,25.369116285657,180024.289319927,0.0,1.0
2020-05-13,28.08,28.88,27.31,28.73,137696,22.3943660893194,23.0323822172202,21.7802755662148,22.9127541932388,172655.196605188,0.0,1.0
2020-05-14,28.28,28.59,26.26,27.22,152818,22.5538701212946,22.8011013708562,20.942879398345,21.708498751826,191616.472771988,0.0,1.0
2020-05-15,28.2,28.56,27.72,28.07,116972,22.4900685085045,22.7771757660599,22.107258831764,22.3863908877206,146669.646593235,0.0,1.0
2020-05-18,31.5,31.78,29.69,29.69,128469,25.1218850360955,25.3451906808608,23.6783735467198,23.6783735467198,161085.5831155,0.0,1.0
2020-05-19,28.91,31.34,28.89,31.09,123747,23.0563078220165,24.9942818105153,23.040357418819,24.7949017705463,155164.72965302,0.0,1.0
2020-05-20,31.42,31.46,29.66,29.66,193378,25.0580834233054,25.0899842297004,23.6544479419235,23.6544479419235,242474.121318833,0.0,1.0
2020-05-21,30.88,32.05,30.75,31.81,124490,24.6274225369723,25.5605211240273,24.5237449161884,25.369116285657,156096.3675443,0.0,1.0
2020-05-22,31.08,31.18,30.45,30.98,85849,24.7869265689475,24.8666785849351,24.2844888682256,24.7071745529599,107644.927763761,0.0,1.0
2020-05-26,32.94,33.22,31.42,32.73,139745,26.270314066317,26.4936197110823,25.0580834233054,26.102834832743,175224.410655299,0.0,1.0
2020-05-27,35.43,35.59,33.76,34.43,145888,28.2561392644083,28.3837424899885,26.9242805974153,27.4586191045323,182927.037258437,0.0,1.0
2020-05-28,33.49,36.36,33.18,36.36,156243,26.7089501542488,28.997833013093,26.4617189046872,28.997833013093,195911.035056824,0.0,1.0
2020-05-29,32.36,33.3,31.44,32.99,169844,25.8077523735889,26.5574213238723,25.0740338265029,26.3101900743108,212965.149403117,0.0,1.0
2020-06-01,32.62,34.35,32.24,32.77,153946,26.0151076151566,27.3948174917422,25.7120499544037,26.134735639138,193030.857080688,0.0,1.0
2020-06-02,31.87,33.28,31.4,33.07,104964,25.4169674952496,26.5414709206748,25.0421330201079,26.3739916871009,131612.97391694,0.0,1.0
2020-06-03,34.02,34.75,32.2,32.76,125953,27.1316358389831,27.7138255556926,25.6801491480087,26.1267604375393,157930.803930494,0.0,1.0
2020-06-04,34.67,34.87,33.35,33.83,169359,27.6500239429025,27.8095279748777,26.5972973318661,26.9801070086066,212357.014305849,0.0,1.0
2020-06-05,36.86,37.49,36.06,36.96,190000,29.3965930930311,29.899030793753,28.7585769651302,29.4763451090187,238238.491713526,0.0,1.0
2020-06-08,37.86,38.4,37.09,37.68,142551,30.1941132529071,30.6247741392402,29.5800227298026,30.0505596241294,178742.817011868,0.0,1.0
2020-06-09,37.02,38.02,36.26,36.59,192907,29.5241963186112,30.3217164784873,28.9180809971054,29.1812626498645,241883.540636744,0.0,1.0
2020-06-10,34.66,36.99,34.5,36.99,140476,27.6420487413038,29.500270713815,27.5144455157236,29.500270713815,176141.001904997,0.0,1.0
2020-06-11,31.35,32.94,31.21,32.76,197706,25.0022570121141,26.270314066317,24.8906041897314,26.1267604375393,247900.943382708,0.0,1.0
2020-06-12,31.98,33.3,30.7,33.03,181886,25.504694712836,26.5574213238723,24.4838689081946,26.3420908807058,228064.45423056,0.0,1.0
2020-06-15,32.48,32.66,30.2,30.37,182217,25.903454792774,26.0470084215517,24.0851088282566,24.2206872554355,228479.490760861,0.0,1.0
2020-06-16,34.05,34.74,32.99,34.08,167912,27.1555614437794,27.7058503540939,26.3101900743108,27.1794870485757,210542.64010843,0.0,1.0
2020-06-17,31.62,34.77,31.46,33.97,173052,25.2175874552806,27.7297759588901,25.0899842297004,27.0917598309893,216987.61825268,0.0,1.0
2020-06-18,31.86,32.65,31.16,31.16,188565,25.4089922936508,26.0390332199529,24.8507281817376,24.8507281817376,236439.164157691,0.0,1.0
2020-06-19,31.58,33.51,30.69,32.06,575890,25.1856866488855,26.7249005574463,24.4758937065959,25.568496325626,722100.868383701,0.0,1.0
2020-06-22,31.98,32.13,30.79,31.11,170387,25.504694712836,25.6243227368174,24.5556457225835,24.8108521737438,213646.009934698,0.0,1.0
2020-06-23,31.66,32.67,31.55,32.54,148421,25.2494882616756,26.0549836231504,25.1617610440893,25.9513060023665,186103.132519018,0.0,1.0
2020-06-24,30.1,31.08,29.65,31.08,148518,24.005356812269,24.7869265689475,23.6464727403248,24.7869265689475,186224.759538471,0.0,1.0
2020-06-25,31.14,31.18,29.69,29.92,132983,24.8347777785401,24.8666785849351,23.6783735467198,23.8618031834913,166745.628123894,0.0,1.0
2020-06-26,29.39,31.22,28.95,30.55,278853,23.439117498757,24.8985793913302,23.0882086284115,24.3642408842132,349650.095419958,0.0,1.0
2020-06-29,31.69,32.16,29.96,29.96,146724,25.2734138664719,25.6482483416136,23.8937039898863,23.8937039898863,183975.286621976,0.0,1.0
2020-06-30,32.75,33.05,31.64,31.64,163699,26.1187852359405,26.3580412839033,25.2335378584781,25.2335378584781,205260.015026382,0.0,1.0
2020-07-01,31.03,33.0,30.92,32.74,194926,24.7470505609537,26.3181652759095,24.6593233433674,26.1108100343418,244415.1380829,0.0,1.0
2020-07-02,30.49,32.57,30.3,32.03,125396,24.3163896746207,25.9752316071628,24.1648608442442,25.5445707208298,157232.388983733,0.0,1.0
2020-07-06,30.79,31.65,30.4,31.38,120257,24.5556457225835,25.2415130600769,24.2446128602318,25.0261826169103,150788.664726282,0.0,1.0
2020-07-07,29.95,30.41,29.59,30.26,186139,23.8857287882876,24.2525880618306,23.5986215307322,24.1329600378492,233397.234784548,0.0,1.0
2020-07-08,29.74,30.39,28.69,29.95,165683,23.7182495547136,24.236637658633,22.8808533868438,23.8857287882876,207747.726434591,0.0,1.0
2020-07-09,28.15,29.49,27.91,29.49,103124,22.4501925005107,23.5188695147446,22.2587876621405,23.5188695147446,129305.822207714,0.0,1.0
2020-07-10,29.33,29.35,28.22,28.27,126090,23.3912662891644,23.407216692362,22.506018911702,22.5458949196958,158102.586421888,0.0,1.0
2020-07-13,29.84,30.47,28.94,29.89,147294,23.7980015707012,24.3004392714231,23.0802334268128,23.837877578695,184690.002097117,0.0,1.0
2020-07-14,29.45,29.8,28.98,29.55,185351,23.6624231435223,23.9436403965013,23.2847885466647,23.7427709300877,230685.881868118,0.22,1.0
2020-07-15,32.1,32.72,30.42,30.43,212835,25.7916394875065,26.2897957642122,24.4417966732071,24.4498314518636,264892.175749798,0.0,1.0
2020-07-16,31.31,32.28,30.84,31.71,103524,25.1568919736395,25.9362655033243,24.7792573767819,25.4782831199013,128844.868571063,0.0,1.0
2020-07-17,30.87,31.34,30.63,31.12,114839,24.8033617127516,25.1809963096091,24.6105270249945,25.0042311791652,142927.397143003,0.0,1.0
2020-07-20,29.6,30.75,29.45,30.72,92285,23.7829448233705,24.706944368873,23.6624231435223,24.6828400329034,114856.928790237,0.0,1.0
2020-07-21,31.08,31.09,30.05,30.05,105154,24.972092064539,24.9801268431955,24.1445098629149,24.1445098629149,130873.54922261,0.0,1.0
2020-07-22,30.21,31.39,29.87,30.91,136648,24.2730663214196,25.2211702028918,23.9998838470971,24.8355008273777,170070.64642497,0.0,1.0
2020-07-23,32.1,32.56,30.81,30.81,141480,25.7916394875065,26.1612393057075,24.7551530408123,24.7551530408123,176084.50219692,0.0,1.0
2020-07-24,31.43,32.59,31.17,32.16,89726,25.253309317518,26.1853436416771,25.0444050724479,25.8398481594457,111672.024626243,0.0,1.0
2020-07-27,30.41,31.19,29.91,31.19,115998,24.4337618945505,25.060474629761,24.0320229617233,25.060474629761,144369.876207509,0.0,1.0
2020-07-28,30.13,30.74,30.06,30.06,91576,24.2087880921673,24.6989095902165,24.1525446415715,24.1525446415715,113974.514936282,0.0,1.0
2020-07-29,31.16,31.16,30.025,30.37,88270,25.0363702937913,25.0363702937913,24.1244229162736,24.4016227799243,109859.902522775,0.0,1.0
2020-07-30,30.19,30.76,29.76,30.37,65387,24.2569967641066,24.7149791475296,23.9115012818752,24.4016227799243,81379.9642716284,0.0,1.0
2020-07-31,30.08,30.13,28.97,29.92,164303,24.1686141988846,24.2087880921673,23.2767537680082,24.0400577403799,204489.765086659,0.0,1.0
2020-08-03,29.57,30.155,29.5,29.91,68916,23.7588404874008,24.2288750388086,23.702597036805,24.0320229617233,85772.1201116974,0.0,1.0
2020-08-04,29.44,29.56,29.09,29.41,114161,23.6543883648657,23.7508057087443,23.3731711118867,23.6302840288961,142083.565559108,0.0,1.0
2020-08-05,30.1,30.37,29.495,29.88,114118,24.1846837561977,24.4016227799243,23.6985796474767,24.0079186257537,142030.048216766,0.0,1.0
2020-08-06,29.97,30.37,29.86,29.92,86257,24.0802316336626,24.4016227799243,23.9918490684406,24.0400577403799,107354.544147581,0.0,1.0
2020-08-07,31.41,31.42,29.57,29.67,107479,25.2372397602049,25.2452745388615,23.7588404874008,23.8391882739663,133767.219477119,0.0,1.0
2020-08-10,32.27,32.85,31.6,31.6,99515,25.9282307246677,26.3942478867473,25.3899005546793,25.3899005546793,123855.309839741,0.0,1.0
2020-08-11,32.85,33.81,32.62,33.05,163340,26.3942478867473,27.1655866377755,26.2094479776468,26.5549434598782,203291.225536082,0.0,1.0
2020-08-12,32.52,33.9,31.95,33.7,90236,26.1291001910813,27.2378996456844,25.6711178076583,27.0772040725535,112306.7651982,0.0,1.0
2020-08-13,31.65,32.24,31.5,32.19,81654,25.430074447962,25.9041263886981,25.3095527681138,25.8639524954154,101625.699338333,0.0,1.0
2020-08-14,31.945,32.17,30.97,31.2,64222,25.66710041833,25.8478829381023,24.883709499317,25.0685094084175,79930.0176709825,0.0,1.0
2020-08-17,31.07,32.54,30.86,31.73,86458,24.9640572858824,26.1451697483944,24.795326934095,25.4943526772143,107604.706608293,0.0,1.0
2020-08-18,30.29,31.9,29.93,30.99,95428,24.337344550672,25.6309439143756,24.0480925190364,24.8997790566301,118768.67313859,0.0,1.0
2020-08-19,30.15,30.8489,29.92,30.19,106938,24.2248576494804,24.7864083297862,24.0400577403799,24.2569967641066,133093.896635102,0.0,1.0
2020-08-20,29.66,30.145,29.63,29.84,81203,23.8311534953097,24.2208402601521,23.8070491593401,23.9757795111275,101064.389538426,0.0,1.0
2020-08-21,28.99,29.69,28.81,29.3,106453,23.2928233253213,23.8552578312793,23.1481973095035,23.5419014636741,132490.270797064,0.0,1.0
2020-08-24,29.9,30.06,29.0,29.38,188510,24.0239881830668,24.1525446415715,23.3008581039778,23.6061796929265,234617.539646179,0.0,1.0
2020-08-25,30.03,30.47,29.86,30.2,333451,24.1284403056018,24.4819705664898,23.9918490684406,24.2650315427631,415009.565606907,0.0,1.0
2020-08-26,28.8,30.14,28.78,29.91,113977,23.1401625308469,24.2168228708238,23.1240929735338,24.0320229617233,141854.561117461,0.0,1.0
2020-08-27,29.41,29.6,28.62,28.72,142557,23.6302840288961,23.7829448233705,22.9955365150291,23.0758843015946,177424.92493417,0.0,1.0
2020-08-28,29.52,29.77,29.05,29.77,140443,23.7186665941181,23.9195360605317,23.3410319972605,23.9195360605317,174793.863033941,0.0,1.0
2020-08-31,28.78,29.3,28.74,29.3,157755,23.1240929735338,23.5419014636741,23.0919538589077,23.5419014636741,196340.193978479,0.0,1.0
2020-09-01,29.0,29.3,28.39,28.58,135356,23.3008581039778,23.5419014636741,22.8107366059286,22.963397400403,168462.636976013,0.0,1.0
2020-09-02,29.06,29.41,28.65,28.84,126128,23.3490667759171,23.6302840288961,23.0196408509988,23.1723016454731,156977.566391667,0.0,1.0
2020-09-03,29.31,30.17,29.16,29.22,132538,23.5499362423307,24.2409272067935,23.4294145624825,23.4776232344218,164955.384168613,0.0,1.0
2020-09-04,30.02,30.69,29.2,30.07,103273,24.1204055269453,24.6587356969338,23.4615536771087,24.160579420228,128532.476642511,0.0,1.0
2020-09-08,29.0,29.76,28.65,29.76,125685,23.3008581039778,23.9115012818752,23.0196408509988,23.9115012818752,156426.213306615,0.0,1.0
2020-09-09,28.53,29.14,28.38,29.14,107083,22.9232235071202,23.4133450051694,22.8027018272721,23.4133450051694,133274.362091835,0.0,1.0
2020-09-10,28.11,28.9139,28.11,28.8,109367,22.5857628035454,23.231678659745,22.5857628035454,23.1401625308469,136117.004182715,0.0,1.0
2020-09-11,28.19,28.59,27.9,28.17,109956,22.6500410327977,22.9714321790595,22.417032451758,22.6339714754847,136850.067313858,0.0,1.0
2020-09-14,28.65,29.085,28.1,28.3,103370,23.0196408509988,23.3691537225584,22.5777280248888,22.7384235980197,128653.201810119,0.0,1.0
2020-09-15,27.81,28.77,27.73,28.77,74003,22.3447194438491,23.1160581948773,22.2804412145967,23.1160581948773,92103.3461696257,0.0,1.0
2020-09-16,27.95,28.49,27.46,27.71,167570,22.4572063450407,22.8910843924941,22.06350219087,22.2643716572836,208555.838515252,0.0,1.0
2020-09-17,27.79,27.94,27.17,27.53,211038,22.328649886536,22.4491715663841,21.8304936098302,22.1197456414658,262655.648675668,0.0,1.0
2020-09-18,27.9,28.16,27.26,28.07,622016,22.417032451758,22.6259366968281,21.9028066177391,22.5536236889192,774154.493345484,0.0,1.0
2020-09-21,25.87,27.62,25.78,27.04,210036,20.7859723844795,22.1920586493747,20.7136593765706,21.7260414872952,261408.570140177,0.0,1.0
2020-09-22,25.33,26.38,24.9,25.95,194608,20.3520943370261,21.1957460959633,20.0065988547947,20.8502506137319,242207.04554381,0.0,1.0
2020-09-23,25.05,26.52,24.97,25.22,177959,20.1271205346429,21.3082329971549,20.0628423053905,20.2637117718042,221485.877342817,0.0,1.0
2020-09-24,25.53,26.24,24.81,25.05,131484,20.512789910157,21.0832591947716,19.9342858468858,20.1271205346429,163643.586986569,0.0,1.0
2020-09-25,25.69,25.9,25.12,25.12,87048,20.6413463686617,20.8100767204491,20.1833639852387,20.1833639852387,108339.014328792,0.0,1.0
2020-09-28,26.56,26.9602,26.09,26.09,126997,21.3403721117811,21.661923953616,20.9627375149235,20.9627375149235,158059.114542707,0.0,1.0
2020-09-29,26.3,26.42,25.72,26.42,89072,21.1314678667109,21.2278852105894,20.6654507046314,21.2278852105894,110858.06318691,0.0,1.0
2020-09-30,26.79,28.06,26.68,26.68,212528,21.5251720208816,22.5455889102627,21.4367894556596,21.4367894556596,264510.086817267,0.0,1.0
2020-10-01,26.95,26.95,26.19,26.52,146098,21.6537284793863,21.6537284793863,21.0430853014889,21.3082329971549,181832.015846519,0.0,1.0
2020-10-02,27.83,28.01,26.38,26.38,106510,22.3607890011621,22.5054150169799,21.1957460959633,21.1957460959633,132561.212390401,0.0,1.0
2020-10-05,28.89,28.96,27.7,28.26,166507,23.2124755387558,23.2687189893516,22.2563368786271,22.7062844833935,207232.840028998,0.0,1.0
2020-10-06,29.49,30.67,29.01,29.4,233344,23.6945622581485,24.6426661396207,23.3088928826344,23.6222492502396,290417.458867953,0.0,1.0
2020-10-07,29.68,30.29,29.31,29.93,144828,23.8472230526228,24.337344550672,23.5499362423307,24.0480925190364,180251.387363412,0.0,1.0
2020-10-08,30.38,30.6,29.66,30.0,95064,24.4096575585809,24.5864226890249,23.8311534953097,24.1043359696322,118315.642612723,0.0,1.0
2020-10-09,30.03,30.72,29.84,30.72,75952,24.1284403056018,24.6828400329034,23.9757795111275,24.6828400329034,94529.0508259859,0.0,1.0
2020-10-12,30.35,30.36,29.8,29.8,98557,24.3855532226113,24.3935880012678,23.9436403965013,23.9436403965013,122662.993235947,0.0,1.0
2020-10-13,29.4,30.48,29.26,30.23,89507,23.6222492502396,24.4900053451463,23.509762349048,24.2891358787327,111399.459557108,0.0,1.0
2020-10-14,28.98,29.46,28.67,29.13,98849,23.4615536771087,23.8501508394625,23.2105846764219,23.5829902903442,122099.501994832,0.22,1.0
2020-10-15,30.01,30.01,27.8391,28.54,141728,24.2954184213261,24.2954184213261,22.5379067968391,23.1053396116177,175064.170793065,0.0,1.0
2020-10-16,29.51,30.195,28.91,29.72,120791,23.890629710541,24.4451902443167,23.4048832575988,24.0606409690707,149202.530581572,0.0,1.0
2020-10-19,29.31,29.78,29.1501,29.68,75033,23.7287142262269,24.109215614365,23.5992627965178,24.0282578722079,92681.6855322589,0.0,1.0
2020-10-20,29.86,30.35,29.63,29.74,97185,24.1739818080906,24.5706747446601,23.9877790011294,24.0768325175022,120044.108704871,0.0,1.0
2020-10-21,29.99,30.21,29.84,30.1,81614,24.2792268728947,24.4573339056402,24.1577902596592,24.3682803892675,100810.617768579,0.0,1.0
2020-10-22,31.52,31.85,29.875,30.5,191415,25.5178803278974,25.7850408770156,24.1861254694142,24.6921113578956,236438.165022821,0.0,1.0
2020-10-23,31.45,32.235,30.54,31.75,101858,25.4612099083874,26.0967281843202,24.7244944547584,25.7040831348586,125816.255846692,0.0,1.0
2020-10-26,30.97,31.28,30.6173,30.96,127703,25.0726127460337,25.3235817467205,24.7870747894458,25.064516971818,157740.318093719,0.0,1.0
2020-10-27,29.5,30.96,29.39,30.81,97156,23.8825339363253,25.064516971818,23.7934804199525,24.9430803585824,120008.287547774,0.0,1.0
2020-10-28,28.78,29.34,28.66,28.88,104270,23.2996381927946,23.753001548874,23.2024889022062,23.3805959349517,128795.587947285,0.0,1.0
2020-10-29,29.62,29.74,28.33,28.79,70985,23.9796832269137,24.0768325175022,22.935328353088,23.3077339670103,87681.5460864873,0.0,1.0
2020-10-30,29.92,30.02,29.45,29.45,119178,24.2225564533848,24.3035141955419,23.8420550652468,23.8420550652468,147210.133119608,0.0,1.0
2020-11-02,30.56,30.74,29.87,30.42,65289,24.7406860031898,24.8864099390725,24.1820775823063,24.62734516417,80645.7767477731,0.0,1.0
2020-11-03,30.96,31.5262,30.77,31.27,117681,25.064516971818,25.5228997079111,24.9106972617196,25.3154859725048,145361.020286031,0.0,1.0
2020-11-04,28.99,30.38,28.79,30.14,107904,23.4696494513244,24.5949620673072,23.3077339670103,24.4006634861303,133284.349495194,0.0,1.0
2020-11-05,30.22,30.45,29.01,29.01,97439,24.4654296798559,24.6516324868171,23.4858409997558,23.4858409997558,120357.852632545,0.0,1.0
2020-11-06,29.3,30.57,29.12,30.57,48272,23.7206184520112,24.7487817774055,23.5748945161285,24.7487817774055,59626.1688059014,0.0,1.0
2020-11-09,34.01,34.94,31.34,31.34,223351,27.5337281076075,28.286635109668,25.3721563920147,25.3721563920147,275885.905472467,0.0,1.0
2020-11-10,35.96,36.37,34.04,34.57,158982,29.1124040796697,29.4443308225136,27.5580154302546,27.9870914636869,196376.524053278,0.0,1.0
2020-11-11,35.43,36.6,34.62,36.15,124853,28.6833280462374,29.6305336294747,28.0275703347654,29.2662237897681,154219.962999735,0.0,1.0
2020-11-12,35.14,35.66,33.96,33.96,203139,28.448550593982,28.8695308531986,27.493249236529,27.493249236529,250919.794188391,0.0,1.0
2020-11-13,35.97,36.53,35.29,35.49,178773,29.1204998538854,29.5738632099648,28.5699872072176,28.7319026915317,220822.610953294,0.0,1.0
2020-11-16,37.76,37.84,36.85,37.31,194067,30.5696434384963,30.634409632222,29.8329279848673,30.2053335987897,239713.948078698,0.0,1.0
2020-11-17,37.64,37.98,36.31,37.34,175726,30.4724941479079,30.7477504712418,29.3957561772193,30.2296209214368,217058.919033515,0.0,1.0
2020-11-18,37.03,38.35,36.93,37.95,137546,29.97865192075,31.0472941172229,29.897694178593,30.7234631485947,169898.51289726,0.0,1.0
2020-11-19,37.19,37.34,36.19,36.83,110728,30.1081843082012,30.2296209214368,29.2986068866309,29.8167364364359,136772.589069023,0.0,1.0
2020-11-20,37.48,37.6,36.5,36.62,136351,30.3429617604566,30.4401110510451,29.5495758873177,29.6467251779061,168422.434182414,0.0,1.0
2020-11-23,37.815,39.32,37.67,37.92,212808,30.6141701966827,31.8325842161461,30.496781470555,30.6991758259476,262863.062049351,0.0,1.0
2020-11-24,39.53,39.98,38.13,38.69,210088,32.0025954746759,32.3669053143825,30.8691870844774,31.3225504405568,259503.284556144,0.0,1.0
2020-11-25,39.16,40.2,38.48,39.11,130286,31.7030518286948,32.545012347128,31.152539182027,31.6625729576163,160930.871499952,0.0,1.0
2020-11-27,38.6,39.31,37.95,38.9,80606,31.2496884726154,31.8244884419304,30.7234631485947,31.4925616990865,99565.5237563908,0.0,1.0
2020-11-30,36.78,38.64,36.49,38.18,209618,29.7762575653574,31.2820715694783,29.541480113102,30.9096659555559,258922.734768716,0.0,1.0
2020-12-01,37.97,38.5,37.49,37.69,149763,30.7396546970261,31.1687307304584,30.3510575346724,30.5129730189864,184989.101733473,0.0,1.0
2020-12-02,38.91,39.18,37.64,37.98,168256,31.5006574733022,31.7192433771262,30.4724941479079,30.7477504712418,207831.883050335,0.0,1.0
2020-12-03,39.04,39.48,38.04,39.17,180625,31.6059025381064,31.9621166035973,30.796325116536,31.7111476029105,223110.224158227,0.0,1.0
2020-12-04,40.04,40.12,39.2,39.7,158313,32.4154799596767,32.4802461534024,31.7354349255576,32.1402236363428,195550.167015427,0.0,1.0
2020-12-07,39.67,39.9,38.9001,39.89,110478,32.1159363136957,32.3021391206569,31.4926426568287,32.2940433464412,136463.785990603,0.0,1.0
2020-12-08,39.71,39.89,39.13,39.13,97515,32.1483194105585,32.2940433464412,31.6787645060477,31.6787645060477,120451.728768385,0.0,1.0
2020-12-09,40.1,40.56,39.71,40.2,116398,32.464054604971,32.8364602188933,32.1483194105585,32.545012347128,143776.242887581,0.0,1.0
2020-12-10,40.52,40.57,39.27,39.58,70218,32.8040771220305,32.844555993109,31.7921053450676,32.0430743457544,86734.1382418957,0.0,1.0
2020-12-11,40.28,40.57,39.87,39.99,100014,32.6097785408536,32.844555993109,32.2778517980098,32.3750010885982,123538.524340268,0.0,1.0
2020-12-14,40.11,41.15,39.86,41.06,133658,32.4721503791867,33.3141108976198,32.2697560237941,33.2412489296785,165096.007421676,0.0,1.0
2020-12-15,41.17,41.42,40.16,40.5,128342,33.3303024460512,33.5326968014438,32.5126292502652,32.7878855735991,158529.61876216,0.0,1.0
2020-12-16,40.53,41.42,40.33,41.42,186547,32.8121728962462,33.5326968014438,32.6502574119321,33.5326968014438,230425.151479833,0.0,1.0
2020-12-17,40.73,41.05,39.76,40.59,160263,32.9740883805603,33.2331531554628,32.188798281637,32.8607475415404,197958.8310271,0.0,1.0
2020-12-18,40.76,42.47,40.45,40.95,462581,32.9983757032074,34.3827530940927,32.7474067025206,33.1521954133058,571385.747273837,0.0,1.0
2020-12-21,40.36,41.135,39.81,40.7,175060,32.6745447345792,33.3019672362963,32.2292771527156,32.9498010579132,216236.267632605,0.0,1.0
2020-12-22,39.42,40.95,39.41,40.44,148164,31.9135419583031,33.1521954133058,31.9054461840874,32.7393109283049,183013.997243901,0.0,1.0
2020-12-23,40.64,40.82,39.64,39.64,106867,32.9012264126189,33.0469503485016,32.0916489910486,32.0916489910486,132003.434325909,0.0,1.0
2020-12-24,40.97,41.43,40.18,40.62,42890,33.1683869617372,33.5407925756595,32.5288207986966,32.8850348641875,52978.2561336822,0.0,1.0
2020-12-28,41.08,41.32,40.21,41.11,138851,33.2574404781099,33.4517390592868,32.5531081213437,33.281727800757,171510.46496661,0.0,1.0
2020-12-29,40.22,41.25,39.99,41.25,93100,32.5612038955594,33.3950686397769,32.3750010885982,33.3950686397769,114998.266403493,0.0,1.0
2020-12-30,40.47,40.93,39.9,40.44,126508,32.763598250952,33.1360038648743,32.3021391206569,32.7393109283049,156264.239378873,0.0,1.0
2020-12-31,41.3,41.795,40.205,40.64,120115,33.4355475108554,33.8362883345327,32.5490602342358,32.9012264126189,148367.527057525,0.0,1.0
2021-01-04,40.75,41.93,40.175,41.35,172934,32.9902799289917,33.9455812864447,32.5247729115887,33.4760263819339,213610.206253724,0.0,1.0
2021-01-05,41.51,42.13,40.68,40.68,125848,33.6055587693851,34.1074967707588,32.9336095094818,32.9336095094818,155448.999251846,0.0,1.0
2021-01-06,45.56,46.27,42.55,42.58,293799,36.8843473267451,37.45914729606,34.4475192878183,34.4718066104654,362904.142546508,0.0,1.0
2021-01-07,45.54,47.06,45.21,46.33,132111,37.0462628110591,38.2827652149416,36.7778116312688,37.6889186657086,162400.590059087,0.22,1.0
2021-01-08,43.88,45.11,43.21,44.91,166655,35.6958720278716,36.6964627889082,35.150834784055,36.5337651041868,204864.623962404,0.0,1.0
2021-01-11,45.25,45.26,43.21,43.21,109609,36.8103511682131,36.8184860524492,35.150834784055,35.150834784055,134739.471170352,0.0,1.0
2021-01-12,46.2,46.73,45.04,45.57,102913,37.5831651706397,38.0143140351514,36.6395185992557,37.0706674637673,126508.253852827,0.0,1.0
2021-01-13,44.94,46.1399,44.61,45.9,114995,36.558169756895,37.5342745163809,36.2897185771047,37.3391186435576,141360.339819127,0.0,1.0
2021-01-14,45.46,45.71,44.525,45.22,108917,36.9811837371706,37.1845558430723,36.2205720610981,36.7859465155049,133888.813705638,0.0,1.0
2021-01-15,45.02,45.68,44.41,44.88,103284,36.6232488307835,37.1601511903641,36.1270208923833,36.5093604514786,126964.314430007,0.0,1.0
2021-01-19,45.46,45.69,44.27,45.1,102433,36.9811837371706,37.1682860746002,36.0131325130783,36.6883279046721,125918.202432215,0.0,1.0
2021-01-20,45.11,45.83,44.88,45.63,121366,36.6964627889082,37.2821744539051,36.5093604514786,37.1194767691838,149192.043153947,0.0,1.0
2021-01-21,44.09,45.11,43.22,45.11,90758,35.8667045968291,36.6964627889082,35.1589696682911,36.6964627889082,111566.430899642,0.0,1.0
2021-01-22,44.66,44.85,42.68,43.47,100847,36.330392998285,36.4849557987704,34.7196859195433,35.3623417741928,123968.574196613,0.0,1.0
2021-01-25,44.63,44.8431,42.89,44.05,98305,36.3059883455768,36.4793427286475,34.8905184885008,35.8341650598848,120843.76021496,0.0,1.0
2021-01-26,44.03,44.9,43.71,44.63,97011,35.8178952914127,36.5256302199507,35.5575789958585,36.3059883455768,119253.079926895,0.0,1.0
2021-01-27,42.21,43.26,41.92,42.89,145960,34.3373463604481,35.1915092052354,34.1014347176021,34.8905184885008,179424.802817512,0.0,1.0
2021-01-28,42.55,44.78,41.97,44.78,174453,34.6139324244744,36.4280116091179,34.1421091387824,36.4280116091179,214450.500999749,0.0,1.0
2021-01-29,42.49,44.0,41.9,43.9,243427,34.565123119058,35.7934906387045,34.0851649491299,35.7121417963438,299238.431593988,0.0,1.0
2021-02-01,43.03,43.41,42.16,42.97,125062,35.0044068678058,35.3135324687764,34.2966719392677,34.9555975623893,153735.439092653,0.0,1.0
2021-02-02,44.06,44.19,43.09,43.6,98301,35.8422999441209,35.9480534391898,35.0532161732222,35.4680952692617,120838.843119788,0.0,1.0
2021-02-03,43.97,44.77,43.025,43.63,104580,35.7690859859963,36.4198767248818,35.0003394256877,35.4924999219699,128557.453265657,0.0,1.0
2021-02-04,45.36,45.44,43.93,44.21,107162,36.8998348948099,36.9649139686984,35.736546449052,35.9643232076619,131731.438199028,0.0,1.0
2021-02-05,45.17,45.93,44.43,45.8,69879,36.7452720943246,37.3635232962658,36.1432906608554,37.2577698011969,85900.4233768491,0.0,1.0
2021-02-08,46.25,46.25,44.48,45.39,72442,37.62383959182,37.62383959182,36.1839650820358,36.9242395475181,89051.0521081543,0.0,1.0
2021-02-09,47.35,47.58,46.06,46.2,82823,38.5186768577877,38.7057791952172,37.4692767913347,37.5831651706397,101812.143352663,0.0,1.0
2021-02-10,46.86,47.85,46.46,47.19,83685,38.1200675302203,38.9254210695911,37.7946721607775,38.3885187100105,102871.777362178,0.0,1.0
2021-02-11,46.47,47.93,45.59,47.19,118251,37.8028070450136,38.9905001434797,37.0869372322395,38.3885187100105,145362.855288939,0.0,1.0
2021-02-12,46.83,46.9,46.11,46.42,77346,38.0956628775121,38.1526070671645,37.5099512125151,37.7621326238332,95079.4107887314,0.0,1.0
2021-02-16,47.57,47.94,47.02,47.07,81940,38.6976443109812,38.9986350277157,38.2502256779974,38.2909000991777,100726.694593498,0.0,1.0
2021-02-17,47.43,48.22,46.64,47.35,65811,38.5837559316762,39.2264117863257,37.9411000770267,38.5186768577877,80899.7375871695,0.0,1.0
2021-02-18,46.89,47.65,46.8,47.28,49897,38.1444721829285,38.7627233848697,38.0712582248038,38.4617326681352,61337.0744463235,0.0,1.0
2021-02-19,47.77,47.78,47.13,47.16,153663,38.8603419957026,38.8684768799386,38.3397094045941,38.3641140573023,188893.898844528,0.0,1.0
2021-02-22,48.26,48.84,47.32,47.7,250556,39.25895132327,39.730774608962,38.4942722050794,38.8033978060501,308001.924463856,0.0,1.0
2021-02-23,48.78,49.94,48.01,48.3,150366,39.6819653035456,40.6256118749296,39.0555792173682,39.2914908602142,184840.983149205,0.0,1.0
2021-02-24,50.41,50.99,49.11,49.24,158833,41.0079514340248,41.4797747197168,39.9504164833358,40.0561699784047,195249.244354027,0.0,1.0
2021-02-25,49.76,51.43,49.25,50.97,106452,40.4791839586803,41.8377096261039,40.0643048626408,41.4635049512447,130858.653806041,0.0,1.0
2021-02-26,48.89,50.12,48.63,49.26,118507,39.7714490301423,40.7720397911788,39.5599420400045,40.0724397468769,145677.549379932,0.0,1.0
2021-03-01,50.29,50.46,49.32,50.1,92558,40.910332823192,41.0486258552052,40.1212490522933,40.7557700227067,113779.123726934,0.0,1.0
2021-03-02,49.62,50.71,49.38,50.22,91054,40.3652955793754,41.2519979611069,40.1700583577097,40.8533886335395,111930.295942352,0.0,1.0
2021-03-03,50.61,52.3499,50.0,50.0,136365,41.1706491187462,42.5860376269799,40.674421180346,40.674421180346,167629.920774253,0.0,1.0
2021-03-04,50.95,52.01,50.18,50.67,140404,41.4472351827726,42.3095329117959,40.8208490965952,41.2194584241626,172594.957623937,0.0,1.0
2021-03-05,52.08,52.26,50.9746,51.61,142391,42.3664771014484,42.5129050176976,41.4672469979933,41.9841375423531,175037.524650509,0.0,1.0
2021-03-08,53.87,54.335,51.5701,52.61,113790,43.8226213797048,44.200893496682,41.9516793542512,42.7976259659601,139879.064898634,0.0,1.0
2021-03-09,53.13,54.345,52.0,53.2,162688,43.2206399462357,44.2090283809181,42.3013980275598,43.2775841358881,199988.094825811,0.0,1.0
2021-03-10,54.89,55.36,53.25,53.25,158852,44.6523795717838,45.0347191308791,43.3182585570685,43.3182585570685,195272.600556093,0.0,1.0
2021-03-11,55.71,55.73,53.99,55.03,131706,45.3194400791415,45.3357098476136,43.9202399905376,44.7662679510888,161902.734172946,0.0,1.0
2021-03-12,56.74,57.8499,55.04,56.38,126585,46.1573331554566,47.0602239568179,44.7744028353249,45.8644773229581,155607.623079301,0.0,1.0
2021-03-15,55.34,57.25,54.25,56.91,131135,45.0184493624069,46.5722122514962,44.1317469806754,46.2956261874698,161200.818837177,0.0,1.0
2021-03-16,54.55,55.09,53.29,55.09,125322,44.3757935077575,44.8150772565052,43.3507980940128,44.8150772565052,154055.050278817,0.0,1.0
2021-03-17,54.44,55.65,53.03,54.95,138956,44.2863097811607,45.2706307737251,43.139291103875,44.7011888772003,170814.96917176,0.0,1.0
2021-03-18,55.01,57.39,54.54,55.05,162380,44.7499981826167,46.6861006308011,44.3676586235214,44.7825377195609,199609.478497585,0.0,1.0
2021-03-19,55.81,55.87,53.01,53.39,573315,45.4007889215022,45.4495982269186,43.1230213354028,43.4321469363734,704761.104599354,0.0,1.0
2021-03-22,54.04,55.69,52.98,55.21,127444,43.960914411718,45.3031703106694,43.0986166826946,44.912695867338,156663.569267436,0.0,1.0
2021-03-23,52.36,54.565,52.23,53.32,122702,42.5942538600583,44.3879958341116,42.4885003649894,43.375202746721,150834.352941315,0.0,1.0
2021-03-24,52.37,54.78,52.28,52.96,120081,42.6023887442944,44.5628958451871,42.5291747861698,43.0823469142225,147612.426330019,0.0,1.0
2021-03-25,53.35,53.79,51.415,52.19,159934,43.3996073994292,43.7575423058162,41.8255072997498,42.4559608280451,196602.674800054,0.0,1.0
2021-03-26,55.0,55.05,53.96,53.99,114871,44.7418632983806,44.7825377195609,43.8958353378294,43.9202399905376,141207.909868802,0.0,1.0
2021-03-29,52.88,56.4,52.85,53.79,135152,43.0172678403339,45.8807470914303,42.9928631876257,43.7575423058162,166138.811663417,0.0,1.0
2021-03-30,54.0,54.9,52.94,52.94,87481,43.9283748747737,44.6605144560199,43.0660771457503,43.0660771457503,107538.100680178,0.0,1.0
2021-03-31,53.21,54.46,52.95,53.63,134003,43.2857190201242,44.3025795496329,43.0742120299864,43.6273841580391,164726.376075329,0.0,1.0
2021-04-01,54.12,54.12,52.79,52.79,80151,44.0259934856065,44.0259934856065,42.9440538822093,42.9440538822093,98527.523777928,0.0,1.0
2021-04-05,54.3,54.55,53.33,54.5,125703,44.1724214018558,44.3757935077575,43.383337630957,44.3351190865771,154523.403593927,0.0,1.0
2021-04-06,53.88,54.828,53.515,54.41,119577,43.8307562639408,44.6019432895202,43.5338329893243,44.2619051284525,146992.872338378,0.0,1.0
2021-04-07,53.98,54.49,53.28,54.0,129766,43.9121051063015,44.3269842023411,43.3426632097767,43.9283748747737,159517.943014643,0.0,1.0
2021-04-08,54.0,54.29,52.47,53.7,84822,43.9283748747737,44.1642865176197,42.6837375866551,43.6843283476916,104269.46166475,0.0,1.0
2021-04-09,54.65,54.89,54.12,54.21,82798,44.4571423501182,44.6523795717838,44.0259934856065,44.0992074437311,101781.41150784,0.0,1.0
2021-04-12,55.13,55.89,54.65,54.65,47309,44.8476167934495,45.4658679953908,44.4571423501182,44.4571423501182,58155.713870195,0.0,1.0
2021-04-13,53.46,54.9,53.285,54.7,118356,43.4890911260259,44.6605144560199,43.3467306518947,44.4978167712985,145491.929037198,0.0,1.0
2021-04-14,54.18,54.835,52.0101,53.22,113203,44.0748027910229,44.6076377084855,42.3096142606383,43.2938539043603,139157.481182179,0.0,1.0
2021-04-15,53.97,54.46,52.65,54.46,55113,43.9039702220655,44.3025795496329,42.8301655029043,44.3025795496329,67748.9665502981,0.0,1.0
2021-04-16,54.42,54.87,53.43,53.88,80343,44.2700400126886,44.6361098033117,43.4646864733177,43.8307562639408,98763.5443461725,0.0,1.0
2021-04-19,54.25,54.7,53.7,54.35,102877,44.1317469806754,44.4978167712985,43.6843283476916,44.2130958230361,126463.999996281,0.0,1.0
2021-04-20,51.86,53.88,51.19,53.88,118617,42.3908817541566,44.0420499212101,41.8432170650844,44.0420499212101,145113.22636965,0.25,1.0
2021-04-21,52.66,53.07,51.3,51.55,110296,43.0448097411085,43.3799478344213,41.9331321632903,42.1374846592127,134933.512191903,0.0,1.0
2021-04-22,51.99,54.89,50.92,54.89,92135,42.4971450520363,44.8676340047369,41.6225163694881,44.8676340047369,112715.775239365,0.0,1.0
2021-04-23,54.34,54.975,51.07,52.03,152368,44.4180585137075,44.9371138533505,41.7451278670416,42.5298414513839,186403.399811923,0.0,1.0
2021-04-26,54.08,55.455,53.8301,54.95,145820,44.2055319179481,45.3294706455217,44.001261163024,44.9166786037583,178392.731810975,0.0,1.0
2021-04-27,54.07,54.49,53.56,54.49,150303,44.1973578181112,44.5406700112609,43.7804787264294,44.5406700112609,183877.127756034,0.0,1.0
2021-04-28,53.97,54.29,52.66,54.15,77820,44.1156168197422,44.377188014523,43.0448097411085,44.2627506168064,95203.1435299003,0.0,1.0
2021-04-29,54.0,55.3,53.96,54.55,149331,44.1401391192529,45.2027720980497,44.1074427199053,44.5897146102823,182688.005994134,0.0,1.0
2021-04-30,53.41,54.09,51.65,53.49,163579,43.6578672288759,44.213706017785,42.2192256575817,43.7232600275711,200118.671491616,0.0,1.0
2021-05-03,54.0,55.7766,53.4,54.1,229850,44.1401391192529,45.5923496962763,43.649693129039,44.2218801176219,281193.042153014,0.0,1.0
2021-05-04,54.0,54.485,53.6,54.04,214148,44.1401391192529,44.5365829613425,43.813175125777,44.1728355186005,261983.587517876,0.0,1.0
2021-05-05,54.0,54.23,53.02,54.23,145226,44.1401391192529,44.3281434155016,43.3390773352368,44.3281434155016,177666.046289814,0.0,1.0
2021-05-06,54.97,55.0,53.78,54.29,205727,44.9330268034321,44.9575491029428,43.9603089228411,44.377188014523,251681.535710303,0.0,1.0
2021-05-07,55.08,55.33,54.22,54.22,79633,45.022941901638,45.2272943975604,44.3199693156647,44.3199693156647,97421.1247586294,0.0,1.0
2021-05-10,54.89,56.65,54.79,55.17,174142,44.8676340047369,46.3062755760311,44.7858930063679,45.0965088001701,213041.195330042,0.0,1.0
2021-05-11,53.73,55.13,53.2601,54.18,99827,43.9194384236566,45.0638124008225,43.5353374723208,44.2872729163171,122125.985725512,0.0,1.0
2021-05-12,53.15,54.76,52.84,54.2,106167,43.4453406331165,44.7613707068572,43.1919435381727,44.3036211159909,129882.191456424,0.0,1.0
2021-05-13,54.93,55.19,53.01,53.01,119693,44.9003304040845,45.1128569998438,43.3309032353999,43.3309032353999,146429.579266568,0.0,1.0
2021-05-14,55.76,56.17,55.08,55.45,78651,45.5787806905471,45.9139187838599,45.022941901638,45.3253835956032,96219.7692337469,0.0,1.0
2021-05-17,55.74,56.16,54.855,55.36,101361,45.5624324908733,45.905744684023,44.8390246553077,45.2518166970711,124002.644967029,0.0,1.0
2021-05-18,55.14,56.24,54.05,55.56,135903,45.0719865006594,45.9711374827182,44.1810096184374,45.4152986938091,166260.509061219,0.0,1.0
2021-05-19,55.51,56.11,54.0,54.74,202849,45.3744281946246,45.8648741848385,44.1401391192529,44.7450225071834,248160.658723937,0.0,1.0
2021-05-20,56.03,56.04,54.91,55.68,160668,45.7994813861433,45.8076554859802,44.8839822044107,45.5133878918519,196557.423087407,0.0,1.0
2021-05-21,56.94,57.42,55.74,56.15,174607,46.5433244713011,46.9356812634723,45.5624324908733,45.8975705841861,213610.065308729,0.0,1.0
2021-05-24,56.32,57.09,55.72,57.09,126008,46.0365302814134,46.6659359688546,45.5460842911995,46.6659359688546,154155.200590024,0.0,1.0
2021-05-25,54.02,57.02,53.93,56.33,154210,44.1564873189267,46.6087172699963,44.0829204203946,46.0447043812503,188656.858953302,0.0,1.0
2021-05-26,55.24,56.3,53.09,54.36,206690,45.1537274990283,46.0201820817396,43.3962960340951,44.4344067133813,252859.647085519,0.0,1.0
2021-05-27,56.62,56.805,55.375,55.85,100100,46.2817532765204,46.432974123503,45.2640778468265,45.6523475890792,122459.967454935,0.0,1.0
2021-05-28,57.14,57.34,56.4,56.61,112821,46.7068064680391,46.8702884647771,46.1019230801086,46.2735791766835,138022.537344987,0.0,1.0
2021-06-01,57.16,57.85,56.97,57.39,155559,46.7231546677129,47.2871675564589,46.5678467708118,46.9111589639616,190307.193579642,0.0,1.0
2021-06-02,57.33,58.13,56.88,57.43,159737,46.8621143649402,47.5160423518921,46.4942798722797,46.9438553633092,195418.459753735,0.0,1.0
2021-06-03,57.82,58.055,57.06,57.43,96076,47.2626452569482,47.4547366031153,46.6414136693439,46.9438553633092,117537.101230772,0.0,1.0
2021-06-04,57.88,58.12,57.15,58.0,89034,47.3116898559696,47.5078682520552,46.714980567876,47.4097790540124,108922.085338488,0.0,1.0
2021-06-07,58.22,58.38,57.2,58.0,81503,47.5896092504242,47.7203948478145,46.7558510670605,47.4097790540124,99708.8384363589,0.0,1.0
2021-06-08,58.56,58.8,57.73,57.86,119982,47.8675286448787,48.0637070409643,47.1890783584161,47.2953416562958,146783.135016763,0.0,1.0
2021-06-09,57.84,58.59,52.8814,58.45,144721,47.278993456622,47.8920509443894,43.2257843114974,47.7776135466728,177048.241259197,0.0,1.0
2021-06-10,57.35,58.68,57.2,58.42,117165,46.878462564614,47.9656178429215,46.7558510670605,47.7530912471621,143336.88398459,0.0,1.0
2021-06-11,57.9,58.19,57.17,57.45,104938,47.3280380556434,47.5650869509135,46.7313287675498,46.960203562983,128378.661985873,0.0,1.0
2021-06-14,57.1,58.33,56.51,58.09,158634,46.6741100686915,47.67952434863,46.1918381783145,47.4833459525445,194069.075696764,0.0,1.0
2021-06-15,57.52,58.145,56.57,57.12,129227,47.0174222618412,47.5283035016474,46.2408827773359,46.6904582683653,158093.248894095,0.0,1.0
2021-06-16,58.36,58.66,56.31,57.37,165514,47.7040466481407,47.9492696432477,46.0283561815765,46.8948107642878,202485.904628732,0.0,1.0
2021-06-17,57.27,58.84,56.84,58.62,240159,46.8130697659188,48.0964034403119,46.4615834729321,47.9165732439001,293804.828411685,0.0,1.0
2021-06-18,54.11,56.83,53.97,56.21,315883,44.2300542174588,46.4534093730952,44.1156168197422,45.9466151832075,386443.775220451,0.0,1.0
2021-06-21,55.94,56.48,54.54,54.67,153245,45.7259144876113,46.1673158788038,44.5815405104454,44.6878038083251,187476.300825489,0.0,1.0
2021-06-22,55.87,56.17,54.54,56.01,113158,45.668695788753,45.9139187838599,44.5815405104454,45.7831331864695,138434.815157497,0.0,1.0
2021-06-23,55.87,56.49,55.6,55.91,177824,45.668695788753,46.1754899786407,45.4479950931567,45.7013921881006,217545.666860203,0.0,1.0
2021-06-24,56.87,57.11,55.5,56.26,94891,46.4861057724428,46.6822841685284,45.3662540947877,45.987485682392,116087.400317345,0.0,1.0
2021-06-25,57.13,57.735,56.73,56.99,281316,46.6986323682022,47.1931654083346,46.3716683747262,46.5841949704856,344155.326718805,0.0,1.0
2021-06-28,55.98,56.86,55.35,56.78,162525,45.7586108869588,46.4779316726059,45.2436425972342,46.4125388739107,198829.23287326,0.0,1.0
2021-06-29,55.77,56.69,55.55,56.49,86672,45.586954790384,46.3389719753787,45.4071245939722,46.1754899786407,106032.470522019,0.0,1.0
2021-06-30,56.08,56.39,55.33,55.33,104185,45.8403518853278,46.0937489802717,45.2272943975604,45.2272943975604,127457.45963329,0.0,1.0
2021-07-01,57.94,58.29,56.55,56.8,153132,47.360734454991,47.6468279492824,46.2245345776621,46.4288870735845,187338.059303787,0.0,1.0
2021-07-02,57.27,58.485,57.13,57.85,124577,46.8130697659188,47.806222896102,46.6986323682022,47.2871675564589,152404.549107227,0.0,1.0
2021-07-06,55.76,57.29,55.235,57.29,111303,45.5787806905471,46.8294179655926,45.1496404491099,46.8294179655926,136165.452124242,0.0,1.0
2021-07-07,55.25,57.74,54.7,55.28,175571,45.1619015988652,47.197252458253,44.7123261078358,45.1864238983759,214789.400060243,0.0,1.0
2021-07-08,54.28,54.33,53.13,53.92,177226,44.3690139146861,44.4098844138706,43.4289924334427,44.0747463205577,216814.087833849,0.0,1.0
2021-07-09,56.31,56.34,54.74,55.51,135824,46.0283561815765,46.0528784810872,44.7450225071834,45.3744281946246,166163.862333657,0.0,1.0
2021-07-12,57.71,57.88,55.2491,55.79,187920,47.1727301587423,47.3116898559696,45.1611659298799,45.6033029900578,229896.873967346,0.0,1.0
2021-07-13,55.92,57.79,55.74,57.58,148648,45.7095662879375,47.2381229574375,45.5624324908733,47.0664668608626,181852.439982429,0.0,1.0
2021-07-14,55.77,56.55,55.13,56.41,92104,45.586954790384,46.2245345776621,45.0638124008225,46.1100971799455,112677.850574119,0.0,1.0
2021-07-15,56.45,56.49,54.91,55.25,121825,46.1427935792931,46.1754899786407,44.8839822044107,45.1619015988652,149037.81753444,0.0,1.0
2021-07-16,56.02,56.86,55.55,56.86,148028,45.7913072863064,46.4779316726059,45.4071245939722,46.4779316726059,181093.946677513,0.0,1.0
2021-07-19,54.75,56.16,54.165,54.74,198384,44.7531966070203,45.905744684023,44.2750117665617,44.7450225071834,242698.283552245,0.0,1.0
2021-07-20,55.5,57.1,54.81,54.81,186669,45.3662540947877,46.6741100686915,44.8022412060417,44.8022412060417,228366.430218234,0.0,1.0
2021-07-21,55.93,56.75,54.97,55.45,105747,46.0038338820658,46.6783045379445,45.2142096995737,45.6090217908198,128563.843725766,0.35,1.0
2021-07-22,52.81,56.04,52.55,55.53,158031,43.4375552889665,46.0943116529764,43.2236987395415,45.6748238060274,192129.070213117,0.0,1.0
2021-07-23,53.85,54.04,52.6403,53.2,83774,44.2929814866663,44.4492612727845,43.2979727642072,43.7583401131039,101849.768260871,0.0,1.0
2021-07-26,54.63,55.42,54.1,54.1,74950,44.9345511349411,45.5843460351169,44.4986127841902,44.4986127841902,91121.8293402758,0.0,1.0
2021-07-27,55.04,55.67,54.215,54.24,81161,45.2717864628804,45.7899773326409,44.5932031810513,44.6137663108037,98672.9658583873,0.0,1.0
2021-07-28,55.28,55.87,54.34,55.28,82492,45.4691925085035,45.9544823706601,44.6960188298133,45.4691925085035,100291.153381428,0.0,1.0
2021-07-29,55.88,56.02,55.315,55.87,125986,45.962707622561,46.0778611491744,45.4979808901568,45.9544823706601,153169.777068232,0.0,1.0
2021-07-30,55.03,56.79,54.98,55.73,164179,45.2635612109795,46.7112055455483,45.2224349514747,45.8393288440466,199603.613332317,0.0,1.0
2021-08-02,54.44,56.49,54.32,55.25,142258,44.7782713488229,46.4644479885195,44.6795683260113,45.4445167528006,172952.75781573,0.0,1.0
2021-08-03,55.45,55.6,53.57,54.55,145309,45.6090217908198,45.7324005693342,44.0626744334394,44.8687491197334,176662.066705886,0.0,1.0
2021-08-04,54.88,55.37,54.585,54.67,98164,45.1401824324651,45.5432197756121,44.8975375013868,44.9674521425449,119344.673186909,0.0,1.0
2021-08-05,56.26,56.3,54.61,55.12,79944,46.2752671947975,46.3081682024013,44.9181006311392,45.3375884780881,97193.3759143296,0.0,1.0
2021-08-06,57.62,58.17,54.24,56.99,94887,47.3939014533279,47.8462903078807,44.6137663108037,46.8757105835675,115360.60067526,0.0,1.0
2021-08-09,57.03,57.81,56.8,57.56,83512,46.9086115911713,47.5501812394462,46.7194307974493,47.3445499419222,101531.236982857,0.0,1.0
2021-08-10,58.32,58.5,56.62,57.03,69031,47.9696690863951,48.1177236206124,46.571376263232,46.9086115911713,83925.6971472793,0.0,1.0
2021-08-11,58.84,58.92,57.77,58.65,107143,48.397382185245,48.4631842004527,47.5172802318423,48.2411023991268,130261.056184192,0.0,1.0
2021-08-12,58.73,59.25,58.55,58.85,81408,48.3069044143344,48.7346175131843,48.1588498801172,48.405607437146,98973.260612851,0.0,1.0
2021-08-13,57.63,58.78,57.59,58.78,67509,47.4021267052289,48.3480306738392,47.3692256976251,48.3480306738392,82075.2978910298,0.0,1.0
2021-08-16,57.64,57.81,56.78,57.17,86546,47.4103519571299,47.5501812394462,46.7029802936474,47.0237651177848,105219.877812989,0.0,1.0
2021-08-17,56.83,57.69,56.16,57.14,56361,46.7441065531522,47.4514782166347,46.1930146757879,46.9990893620819,68521.913588356,0.0,1.0
2021-08-18,56.46,57.46,56.29,56.55,63009,46.4397722328167,47.2622974229126,46.2999429505003,46.5137994999253,76604.3408259031,0.0,1.0
2021-08-19,55.74,56.38,55.13,55.82,113050,45.8475540959476,46.373970217609,45.3458137299891,45.9133561111553,137442.599158348,0.0,1.0
2021-08-20,56.73,56.73,54.5,55.52,85185,46.6618540341426,46.6618540341426,44.8276228602286,45.6665985541265,103565.217242847,0.0,1.0
2021-08-23,57.21,57.28,56.545,57.1,71666,47.0566661253886,47.1142428886953,46.5096868739748,46.9661883544781,87129.2464509701,0.0,1.0
2021-08-24,56.92,57.93,56.545,57.11,38286,46.8181338202608,47.6488842622577,46.5096868739748,46.974413606379,46546.9027100974,0.0,1.0
2021-08-25,57.35,57.93,57.04,57.04,93071,47.171819652002,47.6488842622577,46.9168368430723,46.9168368430723,113152.765557423,0.0,1.0
2021-08-26,56.22,58.265,56.19,57.59,62815,46.2423661871936,47.9244302009398,46.2176904314908,47.3692256976251,76368.4817879844,0.0,1.0
2021-08-27,59.0,59.32,56.31,56.43,146302,48.5289862156603,48.792194276491,46.3163934543023,46.4150964771138,177869.324564924,0.0,1.0
2021-08-30,57.35,59.14,57.24,59.14,106603,47.171819652002,48.6441397422738,47.0813418810915,48.6441397422738,129604.541336377,0.0,1.0
2021-08-31,57.7,57.9,56.31,57.51,71537,47.4597034685356,47.6242085065548,46.3163934543023,47.3034236824174,86972.4123484365,0.0,1.0
2021-09-01,57.29,57.8,56.63,57.8,58899,47.1224681405963,47.5419559875452,46.579601515133,47.5419559875452,71607.5333730875,0.0,1.0
2021-09-02,56.95,57.73,56.87,57.41,62080,46.8428095759637,47.4843792242385,46.777007560756,47.2211711634078,75474.8921340136,0.0,1.0
2021-09-03,56.47,57.79,56.12,56.87,82133,46.4479974847176,47.5337307356443,46.160113668184,46.777007560756,99854.6925844547,0.0,1.0
2021-09-07,56.31,57.12,56.24,56.82,75499,46.3163934543023,46.98263885828,46.2588166909956,46.7358813012512,91789.2861022212,0.0,1.0
2021-09-08,55.7,56.49,55.22,56.1,67964,45.8146530883437,46.4644479885195,45.4198409970977,46.1436631643821,82628.472438726,0.0,1.0
2021-09-09,55.67,56.26,55.21,55.63,73874,45.7899773326409,46.2752671947975,45.4116157451967,45.757076325037,89813.6627175922,0.0,1.0
2021-09-10,54.3,56.475,54.23,55.68,100310,44.6631178222094,46.4521101106681,44.6055410589027,45.7982025845418,121953.711822856,0.0,1.0
2021-09-13,55.0,55.52,54.4,54.63,102189,45.2388854552766,45.6665985541265,44.745370341219,44.9345511349411,124238.140339606,0.0,1.0
2021-09-14,53.71,55.1,53.27,55.02,109058,44.1778279600528,45.3211379742862,43.8159168764106,45.2553359590785,132589.252357462,0.0,1.0
2021-09-15,54.34,55.42,53.74,53.74,113072,44.6960188298133,45.5843460351169,44.2025037157557,44.2025037157557,137469.346059555,0.0,1.0
2021-09-16,53.86,57.05,53.23,54.75,99721,44.3012067385672,46.9250620949733,43.7830158688068,45.0332541577526,121237.624331443,0.0,1.0
2021-09-17,54.08,54.704,53.39,54.0,476455,44.4821622803883,44.9954179990082,43.9146198992221,44.4163602651806,579258.855214425,0.0,1.0
2021-09-20,52.7,53.0,51.77,52.74,123594,43.3470775180559,43.5938350750847,42.5821290912667,43.3799785256598,150261.659446058,0.0,1.0
2021-09-21,52.46,53.36,52.16,53.15,104961,43.1496714724329,43.8899441435193,42.9029139154041,43.7172138535991,127608.249891724,0.0,1.0
2021-09-22,53.25,54.02,52.86,52.86,129440,43.7994663726087,44.4328107689826,43.4786815484713,43.4786815484713,157369.040557776,0.0,1.0
2021-09-23,54.91,56.31,53.52,53.75,90164,45.1648581881679,46.3163934543023,44.0215481739346,44.2107289676567,109618.527293351,0.0,1.0
2021-09-24,55.16,56.05,54.465,54.8,110149,45.3704894856919,46.1025369048773,44.7988344785753,45.0743804172574,133915.655503696,0.0,1.0
2021-09-27,57.15,57.9,55.66,55.66,127291,47.0073146139828,47.6242085065548,45.7817520807399,45.7817520807399,154756.354617119,0.0,1.0
2021-09-28,56.94,57.57,56.29,57.42,121017,46.8345843240627,47.3527751938231,46.2999429505003,47.2293964153088,147128.624700096,0.0,1.0
2021-09-29,57.66,58.19,56.78,57.17,135376,47.4268024609318,47.8627408116826,46.7029802936474,47.0237651177848,164585.840810796,0.0,1.0
2021-09-30,57.5,58.59,57.45,58.24,103895,47.2951984305164,48.191750887721,47.2540721710116,47.9038670711874,126312.240951407,0.0,1.0
2021-10-01,58.6,59.28,57.39,57.72,170770,48.199976139622,48.7592932688872,47.2047206596059,47.4761539723375,207616.741780372,0.0,1.0
2021-10-04,58.7,59.525,58.4,58.6,86401,48.2822286586316,48.9608119404607,48.0354711016028,48.199976139622,105043.591418668,0.0,1.0
2021-10-05,58.77,59.355,58.335,59.18,210566,48.3398054219383,48.8209826581444,47.9820069642465,48.6770407498776,255999.454527879,0.0,1.0
2021-10-06,58.27,58.55,57.07,58.35,111456,47.9285428268903,48.1588498801172,46.9415125987752,47.994344842098,135504.664589057,0.0,1.0
2021-10-07,59.37,59.47,57.71,58.87,141616,48.8333205359958,48.9155730550054,47.4679287204366,48.4220579409479,172172.234607772,0.0,1.0
2021-10-08,59.12,59.85,58.8,59.14,75040,48.6276892384719,49.2281326272419,48.3644811776411,48.6441397422738,91231.2484815783,0.0,1.0
2021-10-11,58.37,59.49,58.37,59.45,88863,48.0107953458999,48.9320235588074,48.0107953458999,48.8991225512035,108036.812817411,0.0,1.0
2021-10-12,58.26,58.695,57.74,58.28,42284,47.9203175749893,48.2781160326811,47.4926044761395,47.9367680787913,51407.5441204033,0.0,1.0
2021-10-13,57.55,58.26,56.96,58.26,59113,47.3363246900212,47.9203175749893,46.8510348278646,47.9203175749893,71867.7077757402,0.0,1.0
2021-10-14,58.44,58.54,57.69,58.33,54951,48.0683721092066,48.1506246282162,47.4514782166347,47.9778943382961,66807.6803746164,0.0,1.0
2021-10-15,57.88,59.46,57.79,59.46,139460,47.6077580027529,48.9073478031045,47.5337307356443,48.9073478031045,169551.038289458,0.0,1.0
2021-10-18,57.86,58.59,57.7,57.89,82462,47.591307498951,48.191750887721,47.4597034685356,47.6159832546538,100254.680334327,0.0,1.0
2021-10-19,57.71,58.01,57.03,58.01,79205,47.4679287204366,47.7146862774654,46.9086115911713,47.7146862774654,96294.9231874122,0.0,1.0
2021-10-20,57.93,58.1,56.54,57.21,83154,47.9778943382961,48.1186891257552,46.8266898996592,47.3815870031748,100402.722679619,0.4,1.0
2021-10-21,57.43,58.08,54.31,57.49,113436,47.5637920222396,48.102125033113,44.9797935700476,47.6134843001664,136966.150153754,0.0,1.0
2021-10-22,57.36,57.81,55.93,57.25,192511,47.5058176979917,47.8785097824425,46.3214850740704,47.4147151884593,232443.761524114,0.0,1.0
2021-10-25,57.11,57.575,56.58,56.9,97113,47.2987665399635,47.683881693896,46.8598180849437,47.1248435672198,117257.252899269,0.0,1.0
2021-10-26,56.76,57.35,56.61,57.06,137034,47.008894918724,47.4975356516706,46.8846642239071,47.2573563083579,165459.108397418,0.0,1.0
2021-10-27,55.09,56.69,54.96,56.41,94667,45.6257931830956,46.9509205944762,45.518126580921,46.7190232974846,114303.876517203,0.0,1.0
2021-10-28,56.08,56.75,55.42,55.42,73886,46.4457157688873,47.0006128724029,45.8991007116929,45.8991007116929,89212.2515802767,0.0,1.0
2021-10-29,56.59,57.0,56.08,56.29,74809,46.8681001312649,47.2076640304311,46.4457157688873,46.619638741631,90326.7104521684,0.0,1.0
2021-11-01,58.8,59.0,56.31,57.12,124420,48.6984323682342,48.8640732946568,46.6362028342733,47.3070485862847,150228.572958585,0.0,1.0
2021-11-02,57.56,59.0,57.45,58.64,66044,47.6714586244143,48.8640732946568,47.5803561148819,48.5659196270962,79743.57717792,0.0,1.0
2021-11-03,59.14,59.52,57.22,57.32,120012,48.9800219431526,49.2947397033555,47.3898690494959,47.4726895127072,144906.216829334,0.0,1.0
2021-11-04,58.03,58.98,57.29,58.98,99292,48.0607148015073,48.8475092020145,47.4478433737438,48.8475092020145,119888.2451873,0.0,1.0
2021-11-05,59.51,59.89,58.63,58.63,85491,49.2864576570343,49.6011754172372,48.557637580775,48.557637580775,103224.489075731,0.0,1.0
2021-11-08,60.05,60.22,59.69,59.9,66034,49.7336881583752,49.8744829458344,49.4355344908146,49.6094574635583,79731.502867282,0.0,1.0
2021-11-09,60.2,60.43,59.3,59.6,62123,49.8579188531922,50.0484059185781,49.1125346842906,49.3609960739245,75009.2399767415,0.0,1.0
2021-11-10,60.66,60.85,59.66,60.08,80021,50.2388929839641,50.3962518640655,49.4106883518512,49.7585342973386,96619.8411567187,0.0,1.0
2021-11-11,60.74,61.575,60.49,60.89,64251,50.3051493545331,50.9967002223473,50.0980981965049,50.42938004935,77578.6532805181,0.0,1.0
2021-11-12,60.19,60.95,59.75,60.75,67790,49.849636806871,50.4790723272768,49.4852267687414,50.3134314008542,81851.7518153231,0.0,1.0
2021-11-15,60.35,60.605,59.79,60.58,65718,49.9821495480091,50.1933417291979,49.5183549540259,50.172636613395,79349.9546511196,0.0,1.0
2021-11-16,60.1,60.49,59.77,60.27,61731,49.7750983899809,50.0980981965049,49.5017908613837,49.9158931774401,74535.9269997301,0.0,1.0
2021-11-17,59.54,59.8,58.79,59.79,82012,49.3113037959977,49.526637000347,48.6901503219131,49.5183549540259,99023.836404754,0.0,1.0
2021-11-18,59.86,59.91,58.95,59.71,64496,49.5763292782738,49.6177395098794,48.8226630630511,49.4520985834569,77874.4738911502,0.0,1.0
2021-11-19,59.12,59.48,58.27,59.17,47718,48.9634578505103,49.2616115180709,48.2594839132144,49.004868082116,57616.1955026344,0.0,1.0
2021-11-22,59.95,60.94,59.65,59.66,69342,49.650867695164,50.4707902809557,49.4024063055301,49.4106883518512,83725.6848263479,0.0,1.0
2021-11-23,61.01,61.14,60.41,60.41,56522,50.5287646052036,50.6364312073782,50.0318418259359,50.0318418259359,68246.4185883712,0.0,1.0
2021-11-24,60.48,61.06,60.43,60.58,34546,50.0898161501838,50.5701748368092,50.0484059185781,50.172636613395,41711.9135301984,0.0,1.0
2021-11-26,57.17,58.43,55.57,58.43,105187,47.3484588178903,48.3919966543525,46.0233314065098,48.3919966543525,127006.051308429,0.0,1.0
2021-11-29,56.92,58.65,56.65,58.2,91754,47.1414076598621,48.5742016734173,46.9177924091916,48.2015095889665,110786.62982834,0.0,1.0
2021-11-30,56.35,57.05,56.19,56.94,116516,46.6693310195578,47.2490742620368,46.5368182784197,47.1579717525044,140685.037830273,0.0,1.0
2021-12-01,56.12,58.565,55.98,57.62,92725,46.4788439541718,48.5038042796877,46.362895305676,47.7211509023411,111959.045391294,0.0,1.0
2021-12-02,57.85,58.36,56.5,56.5,143179,47.911637967727,48.3340223301046,46.7935617143747,46.7935617143747,172878.772284498,0.0,1.0
2021-12-03,56.63,58.11,56.16,58.11,66376,46.9012283165494,48.1269711720764,46.5119721394563,48.1269711720764,80144.4442911031,0.0,1.0
2021-12-06,57.44,58.23,56.39,57.58,82732,47.5720740685608,48.2263557279299,46.7024592048423,47.6880227170566,99893.1867706933,0.0,1.0
2021-12-07,56.37,58.42,56.15,57.98,102185,46.6858951122,48.3837146080313,46.5036900931352,48.0193045699017,123381.343254887,0.0,1.0
2021-12-08,56.59,57.84,56.24,56.72,107459,46.8681001312649,47.9033559214059,46.5782285100254,46.9757667334395,129749.334685393,0.0,1.0
2021-12-09,55.98,57.59,55.61,56.14,65120,46.362895305676,47.6963047633777,46.0564595917943,46.4954080468141,78627.9108749644,0.0,1.0
2021-12-10,55.89,56.45,54.98,56.45,208476,46.2883568887859,46.7521514827691,45.5346906735632,46.7521514827691,251720.398457756,0.0,1.0
2021-12-13,55.43,56.245,54.65,55.72,135705,45.907382758014,46.5823695331859,45.261383144966,46.1475621013267,163854.432513622,0.0,1.0
2021-12-14,55.79,56.61,55.1,55.67,147542,46.2055364255746,46.8846642239071,45.6340752294168,46.1061518697211,178146.794015878,0.0,1.0
2021-12-15,54.38,56.46,53.74,55.98,335602,45.0377678942955,46.7604335290902,44.5077169297433,46.362895305676,405216.279874997,0.0,1.0
2021-12-16,55.69,56.74,53.46,55.39,238127,46.1227159623633,46.9923308260818,44.2758196327517,45.8742545727295,287521.93693063,0.0,1.0
2021-12-17,56.45,57.275,53.945,55.78,1133214,46.7521514827691,47.4354203042622,44.6774988793264,46.1972543792535,1368277.78553842,0.0,1.0
2021-12-20,54.6,55.76,53.61,55.76,214398,45.2199729133603,46.1806902866112,44.4000503275686,46.1806902866112,258870.805217608,0.0,1.0
2021-12-21,56.12,57.7,54.93,54.93,316520,46.4788439541718,47.7874072729101,45.4932804419576,45.4932804419576,382176.080315475,0.0,1.0
2021-12-22,56.5,56.72,54.0601,55.98,123349,46.7935617143747,46.9757667334395,44.7728252324826,46.362895305676,148935.41428925,0.0,1.0
2021-12-23,56.83,57.43,55.58,56.87,89961,47.0668692429719,47.5637920222396,46.0316134528309,47.0999974282565,108621.705930938,0.0,1.0
2021-12-27,57.36,57.5,56.935,57.06,199689,47.5058176979917,47.6217663464875,47.1538307293438,47.2573563083579,241110.701700104,0.0,1.0
2021-12-28,58.27,58.92,57.35,57.35,66750,48.2594839132144,48.7978169240878,47.4975356516706,47.4975356516706,80596.0235089661,0.0,1.0
2021-12-29,58.4,58.67,58.05,58.23,45238,48.3671505153891,48.5907657660595,48.0772788941496,48.2263557279299,54621.7664643986,0.0,1.0
2021-12-30,58.16,58.8,58.02,58.4,67317,48.168381403682,48.6984323682342,48.0524327551862,48.3671505153891,81280.6369221434,0.0,1.0
2021-12-31,58.34,58.63,57.89,57.96,56890,48.3174582374623,48.557637580775,47.9447661530115,48.0027404772594,68690.7532198514,0.0,1.0
2022-01-03,59.44,59.845,58.75,58.81,88108,49.2284833327864,49.5639062087921,48.6570221366286,48.7067144145553,106384.336169708,0.0,1.0
2022-01-04,59.58,61.215,59.54,59.93,105528,49.3444319812822,50.6985465547867,49.3113037959977,49.6343036025217,127417.785301186,0.0,1.0
2022-01-05,59.58,60.59,59.33,60.01,93881,49.3444319812822,50.1809186597162,49.137380823254,49.7005599730907,113354.835701052,0.0,1.0
2022-01-06,61.29,61.345,58.132,60.16,113123,50.7606619021952,50.8062131569614,48.1451916739828,49.8247906679077,136588.224230783,0.0,1.0
2022-01-07,62.78,63.02,59.425,61.34,224375,51.9946868040433,52.1934559157503,49.2160602633047,50.8020721338008,270917.344941187,0.0,1.0
2022-01-10,63.08,63.45,62.225,63.03,150623,52.2431481936771,52.5495839075589,51.5350332332207,52.2017379620715,181866.889123461,0.0,1.0
2022-01-11,62.69,63.5,62.48,63.13,128207,51.9201483871531,52.5909941391645,51.7462254144094,52.2845584252828,154801.114397214,0.0,1.0
2022-01-12,62.55,63.255,62.09,62.92,108591,51.8041997386573,52.3880840042969,51.4232256078854,52.1106354525391,131116.14664962,0.0,1.0
2022-01-13,62.72,63.84,62.34,62.56,165470,51.9449945261165,52.8725837140829,51.6302767659136,51.8124817849784,199793.61812777,0.0,1.0
2022-01-14,63.18,63.19,61.7,61.94,202428,52.3259686568884,52.3342507032095,51.1002258013614,51.2989949130685,244417.855383865,0.0,1.0
2022-01-18,62.82,63.62,62.25,62.84,116801,52.3590968421729,53.0258793552856,51.8840143015801,52.3757664050007,140136.848466225,0.4,1.0
2022-01-19,60.77,62.72,60.495,62.72,96399,50.6504666523217,52.2757490280338,50.4212601634392,52.2757490280338,115658.70202563,0.0,1.0
2022-01-20,59.55,61.39,59.24,59.95,126738,49.6336233198248,51.167223099984,49.3752450959937,49.9670145763812,152059.17672719,0.0,1.0
2022-01-21,59.25,61.26,58.9,59.38,186695,49.3835798774076,51.0588709416032,49.0918625279208,49.4919320357884,223995.076449704,0.0,1.0
2022-01-24,60.76,61.21,58.56,58.56,156162,50.6421318709078,51.0171970345336,48.8084799598479,48.8084799598479,187361.842194696,0.0,1.0
2022-01-25,60.57,61.28,59.0,60.31,89816,50.4837710240435,51.075540504431,49.1752103420599,50.2670667072819,107760.474498014,0.0,1.0
2022-01-26,60.09,61.92,59.12,61.12,114658,50.0837015161759,51.6089665149211,49.2752277190268,50.9421840018085,137565.695254668,0.0,1.0
2022-01-27,59.37,62.05,58.95,60.26,115776,49.4835972543745,51.717318673302,49.1335364349903,50.2253928002123,138907.062165784,0.0,1.0
2022-01-28,59.14,60.2,57.52,59.57,97096,49.2918972818546,50.1753841117289,47.9416626928014,49.6502928826527,116494.956709931,0.0,1.0
2022-01-31,59.97,60.59,58.065,58.59,176155,49.983684139209,50.5004405868713,48.3959082798594,48.8334843040896,211349.273906627,0.0,1.0
2022-02-01,60.01,60.095,58.87,59.67,108025,50.0170232648646,50.0878689068829,49.0668581836791,49.7336406967917,129607.47815142,0.0,1.0
2022-02-02,59.68,59.93,59.06,59.93,227347,49.7419754782057,49.9503450135534,49.2252190305433,49.9503450135534,272769.001020975,0.0,1.0
2022-02-03,59.62,60.57,59.29,59.75,176452,49.6919667897222,50.4837710240435,49.4169190030632,49.800318948103,211705.611985877,0.0,1.0
2022-02-04,59.97,60.35,59.22,59.97,84874,49.983684139209,50.3004058329375,49.3585755331659,49.983684139209,101831.104842616,0.0,1.0
2022-02-07,59.8,59.97,58.99,59.9,97854,49.8419928551725,49.983684139209,49.166875560646,49.9253406693116,117404.398676501,0.0,1.0
2022-02-08,61.03,61.34,60.06,60.28,90728,50.8671709690833,51.1255491929145,50.0586971719342,50.2420623630402,108854.684357529,0.0,1.0
2022-02-09,60.4,61.15,59.84,60.9,127108,50.3420797400071,50.9671883460502,49.8753319808282,50.7588188107025,152503.099586861,0.0,1.0
2022-02-10,60.66,60.915,60.02,60.33,163610,50.5587840567687,50.7713209828233,50.0253580462785,50.2837362701097,196297.889380734,0.0,1.0
2022-02-11,60.47,61.72,59.61,60.7,141329,50.4004232099044,51.442270886643,49.6836320083083,50.5921231824243,169565.334687915,0.0,1.0
2022-02-14,59.8,61.12,59.42,60.65,130451,49.8419928551725,50.9421840018085,49.525271161444,50.5504492753548,156514.00261357,0.0,1.0
2022-02-15,60.61,61.44,60.03,60.41,77579,50.5171101496991,51.2088970070535,50.0336928276924,50.350414521421,93078.6257580098,0.0,1.0
2022-02-16,60.83,61.12,60.14,60.5,129939,50.7004753408051,50.9421840018085,50.1253754232454,50.4254275541461,155899.709359105,0.0,1.0
2022-02-17,60.05,60.97,59.535,60.47,114648,50.0503623905203,50.8171622805998,49.621121147704,50.4004232099044,137553.697339541,0.0,1.0
2022-02-18,60.51,60.99,59.93,59.93,266221,50.4337623355601,50.8338318434277,49.9503450135534,49.9503450135534,319409.696282797,0.0,1.0
2022-02-22,60.4,61.1,60.01,60.6,81194,50.3420797400071,50.9255144389807,50.0170232648646,50.5087753682852,97415.8720761525,0.0,1.0
2022-02-23,59.35,60.87,59.13,60.73,106572,49.4669276915467,50.7338144664608,49.2835625004407,50.617127526666,127864.181083574,0.0,1.0
2022-02-24,57.91,58.0,56.24,58.0,168175,48.2667191679439,48.341732200669,46.8748106718211,48.341732200669,201774.937635871,0.0,1.0
2022-02-25,59.64,59.88,58.24,58.24,70259,49.70863635255,49.9086711064838,48.5417669546028,48.5417669546028,84296.1518855877,0.0,1.0
2022-02-28,59.92,61.54,58.595,58.94,197317,49.9420102321395,51.2922448211926,48.8376516947966,49.1252016535764,236739.261896817,0.0,1.0
2022-03-01,57.39,59.96,56.54,59.56,201038,47.8333105344206,49.9753493577951,47.1248541142384,49.6419581012388,241203.686115299,0.0,1.0
2022-03-02,59.82,60.36,57.72,57.72,71324,49.8586624180004,50.3087406143514,48.1083583210796,48.1083583210796,85573.9298465343,0.0,1.0
2022-03-03,59.6,60.06,59.23,59.92,91645,49.6752972268944,50.0586971719342,49.3669103145798,49.9420102321395,109954.893174606,0.0,1.0
2022-03-04,58.54,58.65,57.8,58.62,154725,48.7918103970201,48.8834929925731,48.1750365723909,48.8584886483314,185637.741791052,0.0,1.0
2022-03-07,56.56,58.4,56.03,58.32,134160,47.1415236770662,48.6751234572254,46.6997802621291,48.6084452059141,160964.029333899,0.0,1.0
2022-03-08,56.55,57.97,56.39,56.94,187232,47.1331888956523,48.3167278564273,46.9998323930298,47.4582453707947,224639.364491985,0.0,1.0
2022-03-09,57.41,58.12,57.08,57.84,125172,47.8499800972484,48.4417495776359,47.5749323105895,48.2083756980465,150180.303218417,0.0,1.0
2022-03-10,58.39,58.39,56.69,56.69,80291,48.6667886758115,48.6667886758115,47.249875835447,47.249875835447,96332.4603402513,0.0,1.0
2022-03-11,58.56,59.37,58.4,58.67,130921,48.8084799598479,49.4835972543745,48.6751234572254,48.9001625554009,157077.904624504,0.0,1.0
2022-03-14,59.47,60.16,59.1,59.2,90980,49.5669450685136,50.1420449860733,49.258558156199,49.341905970338,109157.03181871,0.0,1.0
2022-03-15,58.74,60.64,57.78,59.9,107242,48.9585060252983,50.5421144939409,48.1583670095631,49.9253406693116,128668.041397034,0.0,1.0
2022-03-16,60.1,60.22,58.56,59.15,126898,50.0920362975898,50.1920536745567,48.8084799598479,49.3002320632685,152251.14336921,0.0,1.0
2022-03-17,59.22,59.92,58.87,59.71,88631,49.3585755331659,49.9420102321395,49.0668581836791,49.7669798224474,106338.721555552,0.0,1.0
2022-03-18,59.44,59.51,57.6,58.79,406887,49.5419407242718,49.6002841941692,48.0083409441127,49.0001799323678,488179.569197841,0.0,1.0
2022-03-21,59.1,60.22,58.59,59.66,116127,49.258558156199,50.1920536745567,48.8334843040896,49.7253059153778,139328.188986715,0.0,1.0
2022-03-22,59.04,60.405,58.75,59.43,109966,49.2085494677155,50.346247130714,48.9668408067122,49.5336059428579,131936.273477427,0.0,1.0
2022-03-23,57.0,58.89,56.81,58.89,105087,47.5082540592782,49.0835277465069,47.3498932124139,49.0835277465069,126082.490687325,0.0,1.0
2022-03-24,57.35,57.54,56.33,57.32,118924,47.799971408765,47.9583322556292,46.9498237045463,47.7749670645233,142684.00584753,0.0,1.0
2022-03-25,58.78,59.05,57.22,57.73,88981,48.9918451509539,49.2168842491294,47.6916192503842,48.1166931024935,106758.648584971,0.0,1.0
2022-03-28,58.34,58.51,57.27,58.44,172629,48.6251147687419,48.7668060527784,47.7332931574537,48.708462582881,207118.809033108,0.0,1.0
2022-03-29,59.21,59.785,58.21,59.04,207155,49.350240751752,49.8294906830517,48.5167626103611,49.2085494677155,248542.810798032,0.0,1.0
2022-03-30,57.58,59.3,57.19,58.93,90005,47.9916713812849,49.4252537844771,47.6666149061424,49.1168668721625,107987.2350939,0.0,1.0
2022-03-31,57.01,58.06,56.75,57.56,153390,47.5165888406921,48.3917408891525,47.2998845239305,47.9750018184571,184036.020121697,0.0,1.0
2022-04-01,57.28,57.765,56.47,57.47,196849,47.7416279388676,48.1458648374422,47.066510644341,47.8999887857319,236177.759468909,0.0,1.0
2022-04-04,55.93,57.17,55.43,57.13,166873,46.61643244799,47.6499453433146,46.1996933772946,47.616606217659,200212.809086433,0.0,1.0
2022-04-05,55.42,56.37,55.25,56.03,88523,46.1913585958807,46.983162830202,46.0496673118442,46.6997802621291,106209.144072188,0.0,1.0
2022-04-06,55.05,55.92,54.94,55.39,214289,45.882971683566,46.6080976665761,45.791289088013,46.1663542516389,257102.123449106,0.0,1.0
2022-04-07,54.25,55.12,53.917,55.12,191901,45.2161891704534,45.9413151534634,44.9386409493702,45.9413151534634,230241.191064435,0.0,1.0
2022-04-08,53.9,54.4,53.385,53.95,198651,45.2578630775229,45.6776948314888,44.825436370938,45.2998462529195,236584.057927333,0.4,1.0
2022-04-11,53.9,55.01,53.83,53.98,154689,45.2578630775229,46.1898895713272,45.1990866319677,45.3250361581574,184227.370296255,0.0,1.0
2022-04-12,54.22,54.57,53.93,54.08,159631,45.5265554000611,45.8204376278372,45.2830529827609,45.4090025089506,190113.061353822,0.0,1.0
2022-04-13,55.05,55.15,54.01,54.11,88166,46.2234761116444,46.3074424624376,45.3502260633954,45.4341924141886,105001.585953362,0.0,1.0
2022-04-14,54.14,55.44,53.83,54.88,112586,45.4593823194265,46.5509448797378,45.1990866319677,46.080733315296,134084.664793063,0.0,1.0
2022-04-18,54.32,54.52,53.76,53.8,151037,45.6105217508542,45.7784544524406,45.1403101864124,45.1738967267297,179878.008956263,0.0,1.0
2022-04-19,55.73,55.97,54.725,54.91,181143,46.794447297038,46.9959665389417,45.9505854715666,46.105923220534,215732.848085995,0.0,1.0
2022-04-20,56.19,56.86,55.81,55.81,93839,47.1806925106867,47.743267061001,46.8616203776726,46.8616203776726,111757.863850889,0.0,1.0
2022-04-21,55.97,57.57,55.705,56.55,263662,46.9959665389417,48.3394281516325,46.7734557093398,47.4829713735421,314009.120926834,0.0,1.0
2022-04-22,53.87,56.35,53.82,55.98,213484,45.2326731722849,47.3150386719558,45.1906899968884,47.004363174021,254249.467772923,0.0,1.0
2022-04-25,53.63,56.82,52.76,53.92,275921,45.0311539303813,47.7096805206837,44.3006466784807,45.2746563476815,328609.017056888,0.0,1.0
2022-04-26,52.08,53.4,51.8,53.26,181045,43.7296754930871,44.838031323557,43.4945697108662,44.7204784324466,215616.13466559,0.0,1.0
2022-04-27,51.55,52.53,51.04,52.21,202635,43.2846538338832,44.1075240716564,42.856425444838,43.8388317491182,241328.815752779,0.0,1.0
2022-04-28,51.41,52.12,50.97,52.12,213570,43.1671009427728,43.7632620334043,42.7976489992828,43.7632620334043,254351.889754094,0.0,1.0
2022-04-29,50.35,51.7,50.13,51.52,178279,42.2770576243651,43.410603360073,42.0923316526201,43.2594639286453,212321.957922321,0.0,1.0
2022-05-02,50.59,50.9,49.72,50.6,248297,42.4785768662687,42.7388725537276,41.7480696143681,42.486973501348,295710.123941904,0.0,1.0
2022-05-03,50.58,51.18,49.98,50.71,173421,42.4701802311894,42.9739783359485,41.9663821264303,42.5793364872205,206536.306939387,0.0,1.0
2022-05-04,51.91,52.069,50.575,50.66,145160,43.5869326967386,43.7204391944998,42.4659819136497,42.5373533118239,172878.77659177,0.0,1.0
2022-05-05,50.4,51.8,49.87,51.54,219501,42.3190407997617,43.4945697108662,41.8740191405578,43.2762571988039,261415.433595137,0.0,1.0
2022-05-06,50.17,50.44,49.15,50.44,144471,42.1259181929374,42.3526273400789,41.2694614148469,42.3526273400789,172058.209789126,0.0,1.0
2022-05-09,50.06,50.65,49.67,49.73,157820,42.0335552070649,42.5289566767446,41.7060864389715,41.7564662494474,187956.244982868,0.0,1.0
2022-05-10,49.34,51.03,48.55,50.5,167369,41.428997481354,42.8480288097587,40.7656633100879,42.4030071505548,199328.657752741,0.0,1.0
2022-05-11,49.17,50.32,49.03,49.48,93432,41.2862546850056,42.2518677191271,41.1687017938951,41.5465503724644,111273.145870228,0.0,1.0
2022-05-12,49.38,49.61,48.36,49.41,139881,41.4625840216713,41.6557066284956,40.6061272435808,41.4877739269092,166591.734282401,0.0,1.0
2022-05-13,48.9,49.84,48.51,49.61,80527,41.059545537864,41.8488292353199,40.7320767697706,41.6557066284956,95903.893928117,0.0,1.0
2022-05-16,48.73,49.28,48.22,48.7,87774,40.9168027415156,41.3786176708781,40.4885743524704,40.8916128362776,104534.732271742,0.0,1.0
2022-05-17,50.3,51.2,49.46,49.46,156123,42.2350744489685,42.9907716061071,41.5297571023058,41.5297571023058,185935.19728463,0.0,1.0
2022-05-18,49.44,50.09,49.16,49.7,202949,41.5129638321472,42.0587451123028,41.2778580499263,41.7312763442094,241702.775079382,0.0,1.0
2022-05-19,48.19,49.46,48.19,48.98,216308,40.4633844472324,41.5297571023058,40.4633844472324,41.1267186184985,257612.719805819,0.0,1.0
2022-05-20,48.6,48.91,47.7296,48.53,432934,40.8076464854845,41.0679421729433,40.0768033681806,40.7488700399292,515604.162751318,0.0,1.0
2022-05-23,49.0,50.17,48.92,49.33,258829,41.1435118886572,42.1259181929374,41.0763388080226,41.4206008462747,308253.243775635,0.0,1.0
2022-05-24,48.77,49.03,47.62,49.0,309066,40.9503892818329,41.1687017938951,39.9847762477113,41.1435118886572,368083.163172444,0.0,1.0
2022-05-25,48.8,49.64,48.46,48.8,282752,40.9755791870708,41.6808965337335,40.690093594374,40.9755791870708,336744.418840426,0.0,1.0
2022-05-26,49.42,49.92,49.08,49.38,206097,41.4961705619885,41.9160023159544,41.2106849692917,41.4625840216713,245451.895971577,0.0,1.0
2022-05-27,49.8,49.89,49.25,49.5,175336,41.8152426950026,41.8908124107165,41.3534277656401,41.5633436426231,208816.982450362,0.0,1.0
2022-05-31,49.56,49.9,48.93,49.54,244254,41.613723453099,41.8992090457958,41.084735443102,41.5969301829403,290895.099873561,0.0,1.0
2022-06-01,48.4,49.6,48.26,49.6,773725,40.6397137838981,41.6473099934163,40.5221608927877,41.6473099934163,921470.318396716,0.0,1.0
2022-06-02,48.85,49.0,47.97,48.57,457247,41.0175623624674,41.1435118886572,40.2786584754874,40.7824565802465,544559.80959119,0.0,1.0
2022-06-03,48.01,48.8,47.48,48.69,349507,40.3122450158047,40.9755791870708,39.8672233566009,40.8832162011983,416246.504341828,0.0,1.0
2022-06-06,48.25,48.64,48.04,48.4,304976,40.5137642577083,40.8412330258017,40.3374349210427,40.6397137838981,363212.164300439,0.0,1.0
2022-06-07,48.85,48.91,47.34,48.06,443661,41.0175623624674,41.0679421729433,39.7496704654904,40.3542281912013,528379.518472591,0.0,1.0
2022-06-08,48.49,49.17,48.15,48.58,231950,40.715283499612,41.2862546850056,40.4297979069152,40.7908532153258,276241.610846384,0.0,1.0
2022-06-09,47.37,48.57,47.27,48.57,212108,39.7748603707284,40.7824565802465,39.6908940199352,40.7824565802465,252610.716074174,0.0,1.0
2022-06-10,46.39,47.555,45.97,46.67,230029,38.9519901329552,39.9301981196958,38.5993314596239,39.1870959151761,273953.789615792,0.0,1.0
2022-06-13,45.27,46.5,45.07,45.45,231765,38.0115670040716,39.0443531188277,37.8436343024853,38.1627064354994,276021.284491538,0.0,1.0
2022-06-14,45.63,47.485,45.05,45.2,422815,38.3138458669271,39.8714216741405,37.8268410323266,37.9527905585164,503552.906617865,0.0,1.0
2022-06-15,46.65,47.4,45.09,46.14,237990,39.1703026450175,39.8000502759663,37.8604275726439,38.7420742559723,283434.968593795,0.0,1.0
2022-06-16,45.06,46.08,44.855,45.89,269679,37.835237667406,38.6916944454964,37.6631066482799,38.5321583789893,321175.086749049,0.0,1.0
2022-06-17,45.93,46.58,45.57,45.57,451273,38.5657449193066,39.1115261994623,38.2634660564512,38.2634660564512,537445.054759561,0.0,1.0
2022-06-21,47.19,47.38,45.9,46.71,297147,39.6237209393007,39.7832570058077,38.5405550140687,39.2206824554934,353888.191154,0.0,1.0
2022-06-22,46.77,47.34,46.03,46.56,175161,39.2710622659693,39.7496704654904,38.6497112700998,39.0947329293036,208608.565628211,0.0,1.0
2022-06-23,46.41,46.9847,45.855,46.6,172238,38.9687834031139,39.4513380211223,38.5027701562117,39.1283194696209,205127.40922164,0.0,1.0
2022-06-24,47.88,48.13,46.31,46.31,578117,40.2030887597736,40.4130046367565,38.8848170523207,38.8848170523207,688510.331268285,0.0,1.0
2022-06-27,47.41,48.77,47.26,48.15,172449,39.8084469110456,40.9503892818329,39.6824973848559,40.4297979069152,205378.700361492,0.0,1.0
2022-06-28,47.69,48.38,47.26,47.73,139145,40.0435526932665,40.6229205137395,39.6824973848559,40.0771392335838,165715.192676094,0.0,1.0
2022-06-29,47.48,47.89,47.02,47.89,129913,39.8672233566009,40.2114853948529,39.4809781429523,40.2114853948529,154720.312092633,0.0,1.0
2022-06-30,47.41,47.975,46.49,46.8,389062,39.8084469110456,40.2828567930271,39.0359564837484,39.2962521712073,463354.66091449,0.0,1.0
2022-07-01,48.55,48.78,47.2,47.3,179855,40.7656633100879,40.9587859169122,39.63211757438,39.7160839251732,214198.900274957,0.0,1.0
2022-07-05,48.81,48.81,47.31,47.83,253782,40.9839758221501,40.9839758221501,39.7244805602525,40.161105584377,302242.502624777,0.0,1.0
2022-07-06,48.4,49.18,47.9,48.5,192205,40.6397137838981,41.2946513200849,40.2198820299322,40.7236801346913,228907.173152529,0.0,1.0
2022-07-07,47.85,48.96,47.63,48.73,195661,40.1778988545356,41.1099253483399,39.9931728827906,40.9168027415156,233023.107651711,0.0,1.0
2022-07-08,47.26,47.725,46.82,47.53,123353,40.0603459634252,40.4545072176146,39.6873761745148,40.2892137884384,145522.027825782,0.45,1.0
2022-07-11,46.59,47.38,46.34,47.05,119483,39.4924146939479,40.1620649967644,39.2805000411579,39.8823376550816,140956.510589186,0.0,1.0
2022-07-12,46.88,47.465,46.21,46.47,142762,39.7382356911844,40.234115978713,39.1703044217071,39.3906956606087,168419.217501514,0.0,1.0
2022-07-13,46.27,46.8,46.13,46.8,146782,39.2211639383767,39.6704230022915,39.1024917328143,39.6704230022915,173161.692770536,0.0,1.0
2022-07-14,45.83,45.99,45.07,45.5,88471,38.8481941494663,38.9838195272519,38.2039736049846,38.5684668077835,104371.02724518,0.0,1.0
2022-07-15,47.09,47.27,45.965,46.65,158099,39.916243999528,40.0688225495368,38.9626280619729,39.5432742106175,186512.586456983,0.0,1.0
2022-07-18,47.45,48.11,47.19,47.43,140037,40.2214010995456,40.7808557829112,40.001009860644,40.2044479273224,165204.479912438,0.0,1.0
2022-07-19,48.68,49.05,46.32,47.97,152628,41.2640211912725,41.5776548774017,39.2635468689347,40.6621835773488,180058.337154292,0.0,1.0
2022-07-20,49.05,49.4,48.08,48.45,191988,41.5776548774017,41.8743353913077,40.7554260245764,41.0690597107057,226492.124862923,0.0,1.0
2022-07-21,46.62,49.33,45.2875,48.57,200460,39.5178444522827,41.8149992885265,38.3883393529119,41.1707787440449,236486.714534354,0.0,1.0
2022-07-22,45.59,46.63,45.1,46.44,167306,38.6447560827879,39.5263210383943,38.2294033633194,39.3652659022739,197374.270487302,0.0,1.0
2022-07-25,46.67,46.76,45.53,45.67,257355,39.5602273828407,39.6365166578451,38.5938965661183,38.7125687716807,303606.896233607,0.0,1.0
2022-07-26,47.12,47.3,46.05,46.43,171680,39.9416737578628,40.0942523078716,39.0346790439215,39.3567893161623,202534.36671285,0.0,1.0
2022-07-27,48.26,48.48,46.91,47.19,176341,40.9080045745853,41.0944894690405,39.7636654495192,40.001009860644,208033.04264044,0.0,1.0
2022-07-28,49.21,49.25,47.065,48.32,150842,41.7132802551873,41.7471865996337,39.895052534249,40.9588640912549,177951.356848205,0.0,1.0
2022-07-29,49.03,49.59,48.68,49.03,154126,41.5607017051785,42.0353905274282,41.2640211912725,41.5607017051785,181825.558038122,0.0,1.0
2022-08-01,48.46,48.97,47.85,48.64,147291,41.0775362968173,41.5098421885089,40.5604645440096,41.2301148468261,173762.170360568,0.0,1.0
2022-08-02,47.82,48.5,47.56,48.29,122088,40.5350347856748,41.1114426412637,40.3146435467732,40.9334343329201,144029.681752321,0.0,1.0
2022-08-03,47.97,48.26,47.48,47.97,85097,40.6621835773488,40.9080045745853,40.2468308578804,40.6621835773488,100390.651235807,0.0,1.0
2022-08-04,47.65,47.81,47.36,47.74,79677,40.3909328217776,40.5265581995632,40.1451118245412,40.467222096782,93996.5676641412,0.0,1.0
2022-08-05,47.72,48.01,47.46,47.55,81585,40.4502689245588,40.6960899217952,40.2298776856572,40.3061669606616,96247.4738366023,0.0,1.0
2022-08-08,47.6,48.11,47.36,47.72,85261,40.3485498912196,40.7808557829112,40.1451118245412,40.4502689245588,100584.12535126,0.0,1.0
2022-08-09,47.83,47.84,47.35,47.51,94858,40.5435113717864,40.551987957898,40.1366352384296,40.2722606162152,111905.900265887,0.0,1.0
2022-08-10,48.28,48.94,47.87,48.37,136268,40.9249577468085,41.4844124301741,40.5774177162328,41.0012470218129,160758.114417676,0.0,1.0
2022-08-11,49.33,49.33,48.42,48.85,85090,41.8149992885265,41.8149992885265,41.0436299523709,41.4081231551697,100382.393194294,0.0,1.0
2022-08-12,49.78,49.88,49.18,49.49,88452,42.1964456635486,42.2812115246646,41.6878504968525,41.9506246663122,104348.612561073,0.0,1.0
2022-08-15,49.93,50.1,49.08,49.29,78990,42.3235944552226,42.4676964191198,41.6030846357365,41.7810929440801,93186.0998756292,0.0,1.0
2022-08-16,50.43,50.69,49.76,49.76,115840,42.7474237608026,42.9678149997042,42.1794924913254,42.1794924913254,136658.789841662,0.0,1.0
2022-08-17,50.95,51.4,49.79,49.88,244346,43.1882062386059,43.5696526136279,42.2049222496602,42.2812115246646,288259.915941391,0.0,1.0
2022-08-18,51.7,51.96,50.89,51.08,184111,43.8239501969759,44.0443414358775,43.1373467219363,43.2984018580567,217199.468720116,0.0,1.0
2022-08-19,51.08,51.68,50.55,51.42,118370,43.2984018580567,43.8069970247527,42.8491427941418,43.5866057858511,139643.481988584,0.0,1.0
2022-08-22,49.28,50.78,49.22,50.47,202575,41.7726163579685,43.0441042747087,41.7217568412989,42.781330105249,238981.822791564,0.0,1.0
2022-08-23,49.2,49.82,48.94,49.41,80146,41.7048036690757,42.230352007995,41.4844124301741,41.8828119774193,94549.8564455271,0.0,1.0
2022-08-24,48.67,49.25,48.385,49.18,116699,41.2555446051609,41.7471865996337,41.0139619009803,41.6878504968525,137672.169507356,0.0,1.0
2022-08-25,49.52,49.825,48.45,48.63,159397,41.976054424647,42.2345903010508,41.0690597107057,41.2216382607145,188043.863297578,0.0,1.0
2022-08-26,49.43,49.98,49.39,49.7,156658,41.8997651496425,42.3659773857806,41.8658588051961,42.1286329746558,184812.609625476,0.0,1.0
2022-08-29,48.48,49.09,48.325,49.0,90321,41.0944894690405,41.6115612218481,40.9631023843107,41.5352719468437,106553.509645103,0.0,1.0
2022-08-30,48.67,48.9,47.98,48.43,149014,41.2555446051609,41.4505060857277,40.6706601634604,41.0521065384825,175794.828293037,0.0,1.0
2022-08-31,48.53,48.94,48.11,48.9,168390,41.1368723995985,41.4844124301741,40.7808557829112,41.4505060857277,198653.087201636,0.0,1.0
2022-09-01,48.12,48.57,47.85,48.28,121574,40.7893323690229,41.1707787440449,40.5604645440096,40.9249577468085,143423.305561207,0.0,1.0
2022-09-02,48.0,48.85,47.6,48.5,96329,40.6876133356836,41.4081231551697,40.3485498912196,41.1114426412637,113641.26870388,0.0,1.0
2022-09-06,46.9,48.14,46.37,48.12,75746,39.7551888634076,40.8062855412461,39.3059297994927,40.7893323690229,89359.0874943589,0.0,1.0
2022-09-07,47.51,47.51,46.605,46.64,123554,40.2722606162152,40.2722606162152,39.5051295731153,39.5347976245059,145759.151589233,0.0,1.0
2022-09-08,47.9,48.15,47.0,47.17,85804,40.6028474745676,40.8147621273577,39.8399547245236,39.9840566884208,101224.713428643,0.0,1.0
2022-09-09,48.16,48.58,47.89,48.3,79305,40.8232387134693,41.1792553301565,40.594370888456,40.9419109190317,93557.7117437241,0.0,1.0
2022-09-12,48.69,48.82,48.01,48.38,77540,41.2724977773841,41.3826933968349,40.6960899217952,41.0097236079245,91475.5055621761,0.0,1.0
2022-09-13,46.99,48.35,46.61,47.95,118801,39.831478138412,40.9842938495897,39.5093678661711,40.6452304051256,140151.941401755,0.0,1.0
2022-09-14,46.22,47.01,46.12,46.83,142376,39.1787810078187,39.8484313106352,39.0940151467027,39.6958527606264,167963.845498071,0.0,1.0
2022-09-15,46.96,47.17,46.18,46.47,138921,39.8060483800772,39.9840566884208,39.1448746633723,39.3906956606087,163887.912151187,0.0,1.0
2022-09-16,46.79,46.83,46.0,46.37,337702,39.66194641618,39.6958527606264,38.9922961133635,39.3059297994927,398393.876442584,0.0,1.0
2022-09-19,47.27,47.43,46.49,46.49,147338,40.0688225495368,40.2044479273224,39.4076488328319,39.4076488328319,173817.617210729,0.0,1.0
2022-09-20,47.55,47.74,46.93,47.12,262569,40.3061669606616,40.467222096782,39.7806186217424,39.9416737578628,309757.957440741,0.0,1.0
2022-09-21,47.12,48.03,47.06,47.87,130678,39.9416737578628,40.7130430940184,39.8908142411932,40.5774177162328,154163.47840926,0.0,1.0
2022-09-22,46.05,47.31,45.93,47.31,93073,39.0346790439215,40.1027288939832,38.9329600105823,40.1027288939832,109800.099680016,0.0,1.0
2022-09-23,45.23,46.065,44.77,45.6,98716,38.3395989827702,39.0473939230889,37.9496760216366,38.6532326688995,116457.260859889,0.0,1.0
2022-09-26,44.86,45.5,44.77,45.18,113187,38.025965296641,38.5684668077835,37.9496760216366,38.2972160522122,133528.992108151,0.0,1.0
2022-09-27,44.43,45.26,44.075,45.17,141555,37.6614720938422,38.365028741105,37.3605532868803,38.2887394661006,166995.295200591,0.0,1.0
2022-09-28,44.7,45.12,44.27,44.6,181913,37.8903399188554,38.2463565355426,37.5258467160566,37.8055740577394,214606.443684964,0.0,1.0
2022-09-29,44.37,44.82,43.785,44.34,207706,37.6106125771726,37.9920589521946,37.1147322896439,37.5851828188378,245034.967220755,0.0,1.0
2022-09-30,44.82,45.62,44.36,44.36,344525,37.9920589521946,38.6701858411227,37.602135991061,37.602135991061,406443.107477544,0.0,1.0
2022-10-03,44.36,45.1,44.03,45.07,161415,37.602135991061,38.2294033633194,37.3224086493781,38.2039736049846,190424.538693818,0.0,1.0
2022-10-04,46.15,46.185,44.69,44.69,95690,39.1194449050375,39.1491129564281,37.8818633327438,37.8818633327438,112887.427485745,0.0,1.0
2022-10-05,45.45,45.88,44.86,45.56,78846,38.5260838772255,38.8905770800243,38.025965296641,38.6193263244531,93016.2201645,0.0,1.0
2022-10-06,44.77,44.97,44.54,44.77,71204,38.3311223966586,38.5023581455827,38.1342012853959,38.3311223966586,83164.8770159125,0.45,1.0
2022-10-07,44.29,44.76,43.8,44.67,107240,37.9201565992408,38.3225606092124,37.5006290143768,38.2455045221966,125254.219021213,0.0,1.0
2022-10-10,44.52,45.03,44.155,44.48,70023,38.1170777105035,38.55372887026,37.804572468717,38.0828305607187,81785.4921533233,0.0,1.0
2022-10-11,44.84,45.17,44.1325,44.46,128545,38.3910549087821,38.6735938945068,37.7853084469631,38.0657069858263,150138.041627022,0.0,1.0
2022-10-12,44.84,45.435,44.23,44.79,95993,38.3910549087821,38.9004812618313,37.8687858745636,38.348245971551,112117.943365379,0.0,1.0
2022-10-13,46.78,46.98,44.41,44.41,109137,40.0520416733458,40.2232774222699,38.0228980485953,38.0228980485953,127469.877856379,0.0,1.0
2022-10-14,46.47,47.53,46.3,47.05,96380,39.7866262625134,40.6941757318111,39.641075875928,40.2832099343933,112569.951783518,0.0,1.0
2022-10-17,47.41,47.72,46.76,46.99,194720,40.5914342824567,40.856849693289,40.0349180984534,40.2318392097161,227429.145167946,0.0,1.0
2022-10-18,47.31,48.38,46.96,48.18,103377,40.5058164079946,41.4219276647386,40.2061538473775,41.2506919158145,120742.310702685,0.0,1.0
2022-10-19,46.78,47.32,46.19,46.89,112553,40.0520416733458,40.5143781954408,39.5468962140197,40.146221335254,131459.698932251,0.0,1.0
2022-10-20,44.32,46.49,44.0,46.24,141973,37.9458419615794,39.8037498374059,37.6718647633009,39.5897051512507,165821.682554072,0.0,1.0
2022-10-21,41.98,44.65,41.97,44.65,160443,35.9423836991675,38.2283809473042,35.9338219117213,38.2283809473042,187394.280701422,0.0,1.0
2022-10-24,43.45,43.67,42.35,42.35,162127,37.2009664537596,37.3893257775761,36.2591698346771,36.2591698346771,189361.15970955,0.0,1.0
2022-10-25,44.0,44.41,43.19,43.19,169409,37.6718647633009,38.0228980485953,36.9783599801583,36.9783599801583,197866.393045176,0.0,1.0
2022-10-26,43.89,44.73,43.36,44.32,132783,37.5776851013926,38.2968752468738,37.1239103667438,37.9458419615794,155087.942598785,0.0,1.0
2022-10-27,44.48,45.36,44.06,44.33,162440,38.0828305607187,38.8362678559847,37.7232354879781,37.9544037490256,189726.737577451,0.0,1.0
2022-10-28,45.35,45.38,44.48,44.81,205833,38.8277060685385,38.8533914308771,38.0828305607187,38.3653695464435,240408.911449024,0.0,1.0
2022-10-31,45.28,45.53,44.58,45.07,157869,38.7677735564151,38.9818182425702,38.1684484351807,38.5879760200448,184387.899129614,0.0,1.0
2022-11-01,45.72,46.1552,45.23,45.59,164479,39.1444922040481,39.5171011937069,38.7249646191841,39.0331889672474,192108.249630642,0.0,1.0
2022-11-02,45.93,46.67,45.21,45.75,220913,39.3242897404184,39.9578620114375,38.7078410442916,39.1701775663867,258022.056011126,0.0,1.0
2022-11-03,44.86,45.39,43.925,45.39,158988,38.4081784836745,38.8619532183233,37.6076513574543,38.8619532183233,185694.869206869,0.0,1.0
2022-11-04,46.08,46.19,45.11,45.32,107562,39.4527165521115,39.5468962140197,38.6222231698296,38.8020207061999,125630.308712791,0.0,1.0
2022-11-07,45.92,46.75,45.7,46.37,194718,39.3157279529722,40.0263563110072,39.1273686291557,39.7010083880514,227426.809207129,0.0,1.0
2022-11-08,45.57,46.43,45.4,46.01,152787,39.016065392355,39.7523791127286,38.8705150057695,39.392784039988,178452.22269297,0.0,1.0
2022-11-09,45.91,46.1,45.38,45.58,96244,39.307166165526,39.4698401270039,38.8533914308771,39.0246271798012,112411.106447945,0.0,1.0
2022-11-10,47.15,47.7,46.31,46.31,149376,40.3688278088554,40.8397261183966,39.6496376633742,39.6496376633742,174468.241519141,0.0,1.0
2022-11-11,46.37,47.59,46.27,47.3,113024,39.7010083880514,40.7455464564884,39.6153905135894,40.4972546205484,132009.817704714,0.0,1.0
2022-11-14,46.01,46.73,45.94,46.3,143264,39.392784039988,40.0092327361148,39.3328515278646,39.641075875928,167329.54526161,0.0,1.0
2022-11-15,45.85,46.8,45.76,46.5,154780,39.2557954408488,40.0691652482382,39.1787393538329,39.8123116248521,180780.007647364,0.0,1.0
2022-11-16,45.71,46.2,45.55,45.85,108333,39.1359304166019,39.5554580014659,38.9989418174626,39.2557954408488,126530.821607843,0.0,1.0
2022-11-17,45.19,45.72,44.825,45.42,149675,38.6907174693992,39.1444922040481,38.3782122276128,38.8876385806619,174817.467661321,0.0,1.0
2022-11-18,45.58,46.01,45.28,46.01,131747,39.0246271798012,39.392784039988,38.7677735564151,39.392784039988,153877.914895447,0.0,1.0
2022-11-21,46.11,46.11,45.25,45.25,66607,39.4784019144501,39.4784019144501,38.7420881940765,38.7420881940765,77795.6710774517,0.0,1.0
2022-11-22,46.27,47.035,45.79,46.1,154188,39.6153905135894,40.270367253224,39.2044247161715,39.4698401270039,180088.563245456,0.0,1.0
2022-11-23,46.08,46.38,45.85,46.25,85370,39.4527165521115,39.7095701754976,39.2557954408488,39.5982669386969,99710.4874845294,0.0,1.0
2022-11-25,46.68,47.07,45.69,46.24,52901,39.9664237988837,40.3003335092857,39.1188068417095,39.5897051512507,61787.3315968033,0.0,1.0
2022-11-28,46.29,46.6,46.14,46.55,87688,39.6325140884818,39.8979294993141,39.5040872767887,39.8551205620831,102417.866071728,0.0,1.0
2022-11-29,46.59,46.75,46.22,46.25,123844,39.8893677118679,40.0263563110072,39.5725815763583,39.5982669386969,144647.365726064,0.0,1.0
2022-11-30,47.16,47.27,45.395,46.35,149358,40.3773895963016,40.4715692582098,38.8662341120464,39.683884813159,174447.217871786,0.0,1.0
2022-12-01,46.14,47.22,45.91,47.22,99596,39.5040872767887,40.4287603209788,39.307166165526,40.4287603209788,116326.176777664,0.0,1.0
2022-12-02,46.65,46.65,45.69,45.72,76889,39.9407384365451,39.9407384365451,39.1188068417095,39.1444922040481,89804.8456389598,0.0,1.0
2022-12-05,44.79,47.37,43.835,46.24,191429,38.348245971551,40.5571871326719,37.5305952704385,39.5897051512507,223585.321643154,0.0,1.0
2022-12-06,44.79,45.19,44.63,44.78,124706,38.348245971551,38.6907174693992,38.2112573724118,38.3396841841048,145654.164838301,0.0,1.0
2022-12-07,44.54,45.1,44.44,44.83,123344,38.1342012853959,38.6136613823834,38.0485834109339,38.3824931213359,144063.37552175,0.0,1.0
2022-12-08,45.12,45.24,44.43,44.66,114914,38.6307849572758,38.7335264066303,38.0400216234877,38.2369427347504,134217.30067702,0.0,1.0
2022-12-09,45.13,45.59,44.95,44.95,80462,38.639346744722,39.0331889672474,38.4852345706903,38.4852345706903,93978.0396389858,0.0,1.0
2022-12-12,45.18,45.595,44.56,45.02,135166,38.682155681953,39.0374698609705,38.1513248602883,38.5451670828138,157871.239912545,0.0,1.0
2022-12-13,45.39,46.21,44.87,45.83,214316,38.8619532183233,39.5640197889121,38.4167402711207,39.2386718659563,250316.889255411,0.0,1.0
2022-12-14,44.01,45.62,44.01,45.59,205309,37.6804265507471,39.058874329586,37.6804265507471,39.0331889672474,239796.889714903,0.0,1.0
2022-12-15,43.34,44.28,43.09,44.28,170244,37.1067867918514,37.9115948117946,36.8927421056962,37.9115948117946,198841.65668638,0.0,1.0
2022-12-16,42.6,43.28,42.39,43.03,1140349,36.4732145208322,37.0554160671741,36.2934169844619,36.841371381019,1331905.29099796,0.0,1.0
2022-12-19,42.62,43.0,42.32,42.54,275693,36.4903380957246,36.8156860186804,36.2334844723385,36.421843796155,322004.022795741,0.0,1.0
2022-12-20,42.98,43.11,42.35,42.6,300707,36.798562443788,36.9098656805887,36.2591698346771,36.4732145208322,351219.884737149,0.0,1.0
2022-12-21,43.37,43.94,43.06,43.33,205285,37.13247215419,37.6204940386236,36.8670567433576,37.0982250044052,239768.858185096,0.0,1.0
2022-12-22,44.21,44.21,42.94,43.13,131076,37.8516622996712,37.8516622996712,36.7643152940032,36.9269892554811,153094.200041258,0.0,1.0
2022-12-23,44.64,44.748,44.14,44.15,150355,38.219819159858,38.312286464277,37.7917297875477,37.8002915749939,175611.694339187,0.0,1.0
2022-12-27,45.12,45.38,44.485,44.73,106917,38.6307849572758,38.8533914308771,38.0871114544418,38.2968752468738,124876.961349226,0.0,1.0
2022-12-28,44.09,45.4,44.09,45.29,139168,37.7489208503167,38.8705150057695,37.7489208503167,38.7763353438613,162545.497507872,0.0,1.0
2022-12-29,44.78,45.825,44.0,44.22,138420,38.3396841841048,39.2343909722332,37.6718647633009,37.8602240871174,161671.848162218,0.0,1.0
2022-12-30,44.07,44.83,43.98,44.59,164450,37.7317972754243,38.3824931213359,37.6547411884085,38.177010222627,192074.378198792,0.0,1.0
2023-01-03,44.33,44.68,43.77,44.22,157826,37.9544037490256,38.2540663096428,37.4749436520382,37.8602240871174,184337.675972044,0.0,1.0
2023-01-04,43.88,44.76,43.79,44.38,188585,37.9544037490256,38.7155677257609,37.8765574332232,38.3868832812616,218027.659048983,0.45,1.0
2023-01-05,44.17,44.28,43.28,43.85,153640,38.2052418777225,38.3003873748144,37.4354283103425,37.9284549770915,177626.903180453,0.0,1.0
2023-01-06,45.21,45.35,44.45,44.45,120586,39.1047993047732,39.2258935737993,38.4474304157746,38.4474304157746,139412.377941409,0.0,1.0
2023-01-09,44.54,45.545,44.27,45.22,119571,38.5252767315771,39.3945605913713,38.2917377841697,39.1134488954179,138238.912003319,0.0,1.0
2023-01-10,45.2,45.49,44.315,44.46,348173,39.0961497141285,39.3469878428253,38.3306609420709,38.4560800064193,402531.188239051,0.0,1.0
2023-01-11,45.01,45.4,44.82,45.34,303638,38.9318074918788,39.2691415270229,38.7674652696292,39.2172439831546,351043.202472705,0.0,1.0
2023-01-12,45.21,45.77,44.81,45.39,172670,39.1047993047732,39.5891763808775,38.7588156789845,39.2604919363782,199627.944364546,0.0,1.0
2023-01-13,45.33,45.48,44.325,44.81,140694,39.2085943925098,39.3383382521806,38.3393105327156,38.7588156789845,162659.720880439,0.0,1.0
2023-01-17,44.57,46.39,44.51,45.45,126223,38.5512255035112,40.12545100085,38.4993279596429,39.3123894802465,145929.449363098,0.0,1.0
2023-01-18,43.78,44.52,43.68,44.52,152752,37.8679078425784,38.5079775502876,37.7814119361312,38.5079775502876,176600.265000134,0.0,1.0
2023-01-19,46.56,46.97,43.66,45.1,352506,40.2724940418102,40.6271272582437,37.7641127548418,39.0096538076813,407540.673864416,0.0,1.0
2023-01-20,47.67,47.67,46.427,47.06,264822,41.232598603374,41.232598603374,40.1574544862355,40.7049735740462,306167.090302356,0.0,1.0
2023-01-23,47.78,48.12,47.46,47.87,344614,41.3277441004659,41.6218301823863,41.0509571998349,41.4055904162684,398416.542649236,0.0,1.0
2023-01-24,46.29,47.98,46.25,47.83,131591,40.0389550944028,41.5007359133603,40.004356731824,41.3709920536895,152135.52340809,0.0,1.0
2023-01-25,46.07,46.64,45.76,46.24,160063,39.848664100219,40.341690766968,39.5805267902327,39.9957071411792,185052.688126613,0.0,1.0
2023-01-26,46.04,46.6,45.76,46.43,171201,39.8227153282849,40.3070924043891,39.5805267902327,40.1600493634289,197929.598095527,0.0,1.0
2023-01-27,46.07,46.46,45.88,46.18,273420,39.848664100219,40.1859981353631,39.6843218779694,39.9438095973109,316107.445115852,0.0,1.0
2023-01-30,46.74,46.85,45.83,46.0,147704,40.4281866734152,40.5233321705071,39.6410739247458,39.788116965706,170764.150659761,0.0,1.0
2023-01-31,47.49,48.03,46.83,46.83,202383,41.0769059717691,41.5439838665839,40.5060329892176,40.5060329892176,233979.859062546,0.0,1.0
2023-02-01,47.71,48.27,47.11,47.47,217796,41.2671969659529,41.7515740420571,40.7482215272698,41.0596067904796,251799.199460362,0.0,1.0
2023-02-02,48.46,48.48,47.82,48.0,192555,41.9159162643068,41.9332154455962,41.3623424630448,41.5180350946497,222617.471634419,0.0,1.0
2023-02-03,48.57,49.04,48.02,48.26,232255,42.0110617613987,42.4175925217005,41.5353342759392,41.7429244514124,268515.59748878,0.0,1.0
2023-02-06,48.0,48.7,47.72,48.4,147077,41.5180350946497,42.12350643978,41.2758465565976,41.8640187204385,170039.260863522,0.0,1.0
2023-02-07,48.13,48.6,47.43,47.77,248612,41.6304797730311,42.0370105333329,41.0250084279008,41.3190945098212,287426.319015222,0.0,1.0
2023-02-08,47.9,48.065,47.45,47.94,97737,41.4315391882025,41.5742574338404,41.0423076091902,41.4661375507814,112996.098907498,0.0,1.0
2023-02-09,46.91,48.15,46.71,48.0,192548,40.5752297143754,41.6477789543205,40.402237901481,41.5180350946497,222609.37876588,0.0,1.0
2023-02-10,46.79,47.2,46.37,46.75,148489,40.4714346266388,40.8260678430722,40.1081518195606,40.4368362640599,171671.708060155,0.0,1.0
2023-02-13,46.83,47.23,46.24,46.81,111544,40.5060329892176,40.8520166150064,39.9957071411792,40.4887338079282,128958.704037754,0.0,1.0
2023-02-14,46.45,47.19,45.95,46.8,95765,40.1773485447183,40.8174182524275,39.7448690124824,40.4800842172835,110716.22222778,0.0,1.0
2023-02-15,46.7,46.72,45.95,46.15,89786,40.3935883108363,40.4108874921257,39.7448690124824,39.9178608253768,103803.756371779,0.0,1.0
2023-02-16,45.49,46.29,45.265,46.28,121444,39.3469878428253,40.0389550944028,39.1523720533192,40.0303055037581,140404.33239942,0.0,1.0
2023-02-17,45.94,46.19,44.85,45.61,217453,39.7362194218377,39.9524591879556,38.7934140415633,39.450782930562,251402.648901972,0.0,1.0
2023-02-21,44.68,46.04,44.66,45.72,129950,38.6463710006031,39.8227153282849,38.6290718193137,39.5459284276539,150238.323797838,0.0,1.0
2023-02-22,44.29,45.18,44.24,44.78,186184,38.3090369654591,39.0788505328391,38.2657890122355,38.7328669070503,215251.80514026,0.0,1.0
2023-02-23,43.69,44.67,43.6,44.4,150945,37.790061526776,38.6377214099584,37.7122152109735,38.404182462551,174511.14879311,0.0,1.0
2023-02-24,43.5,43.865,43.1,43.47,236779,37.6257193045263,37.9414293630586,37.2797356787376,37.5997705325922,273745.902812839,0.0,1.0
2023-02-27,44.0,44.14,43.52,43.78,118901,38.0581988367623,38.1792931057883,37.6430184858158,37.8679078425784,137464.308871772,0.0,1.0
2023-02-28,43.81,44.34,43.79,43.93,235871,37.8938566145126,38.3522849186827,37.8765574332232,37.9976517022492,272696.142150981,0.0,1.0
2023-03-01,43.46,43.62,43.15,43.62,145449,37.5911209419474,37.7295143922629,37.3229836319612,37.7295143922629,168157.09086627,0.0,1.0
2023-03-02,43.07,43.37,42.66,43.17,149671,37.2537869068034,37.513274626145,36.8991536903699,37.3402828132506,173038.246719094,0.0,1.0
2023-03-03,43.43,43.59,42.98,43.41,177017,37.5651721700133,37.7035656203288,37.1759405910009,37.5478729887238,204653.615726987,0.0,1.0
2023-03-06,42.91,43.62,42.35,43.42,187713,37.1153934564879,37.7295143922629,36.6310163803837,37.5565225793686,217019.518853895,0.0,1.0
2023-03-07,41.88,42.78,41.7,42.78,148451,36.2244856200819,37.0029487781066,36.068792988477,37.0029487781066,171627.775345232,0.0,1.0
2023-03-08,41.98,42.33,41.72,42.13,155238,36.3109815265291,36.6137171990942,36.0860921697664,36.4407253861999,179474.389455397,0.0,1.0
2023-03-09,40.08,41.93,39.85,41.93,271554,34.6675593040325,36.2677335733055,34.468618719204,36.2677335733055,313950.117588289,0.0,1.0
2023-03-10,38.86,39.855,37.43,39.33,315615,33.6123092453768,34.4729435145263,32.3754177831821,34.0188400056786,364890.100542169,0.0,1.0
2023-03-13,35.45,38.08,34.18,38.08,828066,30.6627988355278,32.9376411750888,29.5643008236485,32.9376411750888,957347.039892117,0.0,1.0
2023-03-14,35.91,38.855,35.25,38.04,411480,31.0606800051848,33.6079844500545,30.4898070226334,32.9030428125099,475721.935177642,0.0,1.0
2023-03-15,35.64,36.2,34.075,34.51,554124,30.8271410577774,31.3115181338817,29.4734801218789,29.8497373149242,640636.098008106,0.0,1.0
2023-03-16,37.2,38.15,34.84,35.19,421368,32.1764771983535,32.9981883096018,30.1351738061999,30.4379094787651,487153.690050386,0.0,1.0
2023-03-17,35.84,36.94,35.03,36.94,920594,31.0001328706718,31.9515878415909,30.2995160284496,31.9515878415909,1064320.88848286,0.0,1.0
2023-03-20,35.52,37.17,35.49,36.44,331556,30.7233459700408,32.1505284264194,30.6973971981066,31.5191083093549,383319.874452605,0.0,1.0
2023-03-21,36.6,37.29,36.2,36.8,373258,31.6575017596704,32.254323514156,31.3115181338817,31.8304935725648,431532.560708992,0.0,1.0
2023-03-22,34.78,36.83,34.72,36.51,347941,30.0832762623316,31.8564423444989,30.0313787184633,31.5796554438679,402262.967453203,0.0,1.0
2023-03-23,33.45,35.25,33.39,35.17,251628,28.932880706584,30.4898070226334,28.8809831627157,30.4206102974756,290913.189231262,0.0,1.0
2023-03-24,34.22,34.39,32.5,32.97,531854,29.5988991862274,29.7459422271876,28.1111695953358,28.5177003556375,614889.21481474,0.0,1.0
2023-03-27,34.55,35.0,34.31,34.89,205981,29.8843356775031,30.2735672565154,29.6767455020298,30.1784217594235,238139.593491362,0.0,1.0
2023-03-28,34.56,34.87,34.12,34.39,198441,29.8929852681478,30.1611225781341,29.5124032797802,29.7459422271876,229422.417951265,0.0,1.0
2023-03-29,33.73,34.75,33.59,34.71,208989,29.1750692446361,30.0573274903975,29.0539749756101,30.0227291278186,241617.214714786,0.0,1.0
2023-03-30,33.01,34.458,32.72,34.2,290490,28.5522987182164,29.8047594435717,28.3014605895196,29.5816000049379,335842.48310915,0.0,1.0
2023-03-31,33.47,33.65,32.6,33.13,345628,28.9501798878735,29.1058725194784,28.1976655017829,28.656093805953,399588.852463249,0.0,1.0
2023-04-03,33.37,34.12,33.11,33.64,366646,28.8636839814263,29.5124032797802,28.6387946246636,29.0972229288337,423888.268312291,0.0,1.0
2023-04-04,32.7,33.46,31.81,33.38,253916,28.2841614082301,28.9415302972287,27.5143478408502,28.872333572071,293558.401119292,0.0,1.0
2023-04-05,31.97,32.3649,31.69,32.03,235688,28.041972870178,28.3883530730693,27.7963753598981,28.0946009080951,268702.39818302,0.45,1.0
2023-04-06,32.34,32.58,31.91,31.91,232090,28.3665124373337,28.5770245890022,27.9893448322609,27.9893448322609,264600.402202475,0.0,1.0
2023-04-10,32.44,32.58,32.07,32.07,352926,28.4542258338622,28.5770245890022,28.1296862667066,28.1296862667066,402362.710791981,0.0,1.0
2023-04-11,32.3,32.65,32.26,32.61,214752,28.3314270787222,28.6384239665722,28.2963417201108,28.6033386079607,244833.752310681,0.0,1.0
2023-04-12,31.54,32.7399,31.5,32.52,188945,27.6648052651052,28.7172783100513,27.6297199064938,28.524396551085,215411.792813765,0.0,1.0
2023-04-13,32.09,32.36,31.34,31.67,209191,28.1472289460123,28.3840551166394,27.4893784720481,27.7788326805924,238493.785760429,0.0,1.0
2023-04-14,31.23,32.45,31.05,32.45,232753,27.3928937358667,28.4629971735151,27.2350096221153,28.4629971735151,265356.273057145,0.0,1.0
2023-04-17,32.06,32.08,30.67,31.22,278131,28.1209149270537,28.1384576063594,26.9016987153068,27.3841223962139,317090.673725609,0.0,1.0
2023-04-18,30.8,32.2,30.71,32.18,212880,27.015726130794,28.2437136821937,26.9367840739183,28.226171002888,242699.528721026,0.0,1.0
2023-04-19,31.5,31.9,30.5,31.0,199969,27.6297199064938,27.980573492608,26.7525859412083,27.1911529238511,227979.998397289,0.0,1.0
2023-04-20,25.36,29.44,25.04,28.45,1355742,22.2441173596407,25.8228239380056,21.9634344907494,24.954461312373,1545649.87066564,0.0,1.0
2023-04-21,26.88,27.095,24.955,25.2,619316,23.5773609868747,23.7659447894111,21.8888781037001,22.1037759251951,706067.743937388,0.0,1.0
2023-04-24,25.9,26.59,25.55,26.48,489148,22.7177697008949,23.3229921369419,22.410772813045,23.2265074007605,557666.239547315,0.0,1.0
2023-04-25,24.99,26.06,24.78,25.57,529472,21.9195777924851,22.8581111353406,21.7353796597751,22.4283154923507,603638.692554392,0.0,1.0
2023-04-26,24.37,25.27,24.09,24.96,342909,21.3757547340081,22.165175302765,21.1301572237281,21.8932637735265,390942.562449259,0.0,1.0
2023-04-27,24.28,24.8,24.08,24.8,328936,21.2968126771324,21.7529223390808,21.1213858840753,21.7529223390808,375012.270666006,0.0,1.0
2023-04-28,25.1,25.31,24.295,24.4,280151,22.0160625286665,22.2002606613765,21.3099696866117,21.4020687529666,319393.628667438,0.0,1.0
2023-05-01,24.06,25.17,23.87,25.0,304332,21.1038432047696,22.0774619062365,20.9371877513653,21.9283491321379,346961.823443852,0.0,1.0
2023-05-02,22.08,24.57,21.65,24.02,575278,19.3671179535042,21.5511815270652,18.9899503484315,21.0687578461581,655861.046052117,0.0,1.0
2023-05-03,20.97,22.69,20.8801,22.11,643683,18.3934992520373,19.9021696723284,18.3146449085581,19.3934319724628,733847.992980723,0.0,1.0
2023-05-04,20.27,20.6399,19.34,20.39,604641,17.7795054763374,18.1039573300966,16.9637708886219,17.8847615521717,689337.118308015,0.0,1.0
2023-05-05,20.62,21.33,20.17,21.07,347709,18.0865023641874,18.7092674795401,17.6917920798089,18.4812126485659,396414.930627861,0.0,1.0
2023-05-08,19.81,21.59,19.77,20.97,505023,17.3760238523061,18.9373223105143,17.3409384936947,18.3934992520373,575764.95722134,0.0,1.0
2023-05-09,19.0,19.8,18.76,19.74,349762,16.6655453404248,17.3672525126533,16.4550331887563,17.3146244747361,398755.508100919,0.0,1.0
2023-05-10,18.54,19.63,18.36,19.47,426985,16.2620637163935,17.2181397385547,16.1041796026421,17.077798304109,486795.6514043,0.0,1.0
2023-05-11,17.52,18.53,17.46,18.24,607187,15.3673870718023,16.2532923767406,15.3147590338851,15.9989235268078,692239.753596079,0.0,1.0
2023-05-12,16.99,17.87,16.82,17.73,625301,14.9025060702009,15.6743839596522,14.7533932961024,15.5515852045122,712891.103010084,0.0,1.0
2023-05-15,17.38,17.71,17.06,17.08,650287,15.2445883166623,15.5340425252065,14.9639054477709,14.9814481270766,741377.059533117,0.0,1.0
2023-05-16,16.73,18.04,16.72,17.5,636974,14.6744512392267,15.8234967337507,14.6656798995739,15.3498443924966,726199.218374422,0.0,1.0
2023-05-17,18.41,18.61,17.11,17.11,1191709,16.1480363009064,16.3234630939635,15.0077621460352,15.0077621460352,1358639.66869882,0.0,1.0
2023-05-18,19.39,19.75,18.405,18.62,1192163,17.0076275868862,17.323395814389,16.14365063108,16.3322344336163,1359157.26352238,0.0,1.0
2023-05-19,18.74,19.84,18.645,19.75,745917,16.4374905094506,17.4023378712647,16.3541627827485,17.323395814389,850402.594724735,0.0,1.0
2023-05-22,19.94,19.98,18.56,18.78,507160,17.4900512677932,17.5251366264046,16.2796063956992,16.472575868062,578201.301137522,0.0,1.0
2023-05-23,20.78,21.4999,20.05,20.07,639363,18.2268437986331,18.8582925402421,17.5865360039746,17.6040786832803,728922.861619979,0.0,1.0
2023-05-24,20.49,20.84,20.27,20.55,427028,17.9724749487003,18.2794718365502,17.7795054763374,18.0251029866174,486844.674702565,0.0,1.0
2023-05-25,20.29,20.54,20.0,20.44,393158,17.7970481556432,18.0163316469645,17.5426793057104,17.928618250436,448230.2767423,0.0,1.0
2023-05-26,20.29,20.41,19.71,20.26,271562,17.7970481556432,17.9023042314774,17.2883104557776,17.7707341366846,309601.50985785,0.0,1.0
2023-05-30,20.33,20.85,19.86,20.35,357476,17.8321335142546,18.288243176203,17.4198805505704,17.8496761935603,407550.059794614,0.0,1.0
2023-05-31,19.93,20.3,19.18,20.11,437486,17.4812799281404,17.805819495296,16.8234294541762,17.6391640418918,498767.596871696,0.0,1.0
2023-06-01,19.89,20.61,19.74,20.08,285510,17.446194569529,18.0777310245345,17.3146244747361,17.6128500229332,325503.299723506,0.0,1.0
2023-06-02,21.65,21.7,19.94,20.24,362203,18.9899503484315,19.0338070466957,17.4900512677932,17.7531914573789,412939.202373833,0.0,1.0
2023-06-05,20.95,21.79,20.77,21.75,295502,18.3759565727316,19.1127491035714,18.2180724589802,19.07766374496,336894.946148631,0.0,1.0
2023-06-06,22.7,23.23,20.77,20.86,305014,19.9109410119813,20.3758220135826,18.2180724589802,18.2970145158559,347739.355755895,0.0,1.0
2023-06-07,23.94,24.37,22.875,23.06,517138,20.9985871289353,21.3757547340081,20.0644394559062,20.226709239484,589576.986488792,0.0,1.0
2023-06-08,23.38,23.79,22.92,23.79,399600,20.5073921083754,20.8670170341425,20.1039104843441,20.8670170341425,455574.650868668,0.0,1.0
2023-06-09,23.11,23.63,22.69,23.42,286186,20.2705659377483,20.7266755996968,19.9021696723284,20.5424774669868,326273.991575327,0.0,1.0
2023-06-12,23.01,24.19,22.9,23.27,358945,20.1828525412198,21.2178706202567,20.0863678050384,20.410907372194,409224.832472607,0.0,1.0
2023-06-13,23.7,24.23,22.875,23.15,224865,20.7880749772668,21.2529559788681,20.0644394559062,20.3056512963597,256363.348016974,0.0,1.0
2023-06-14,22.79,23.99,22.64,23.68,329884,19.989883068857,21.0424438271996,19.8583129740641,20.7705322979611,376093.063381279,0.0,1.0
2023-06-15,23.22,23.36,22.65,22.65,212416,20.3670506739297,20.4898494290697,19.867084313717,19.867084313717,242170.533130428,0.0,1.0
2023-06-16,23.31,23.61,22.72,23.42,1185421,20.4459927308054,20.7091329203911,19.928483691287,20.5424774669868,1351470.86638485,0.0,1.0
2023-06-20,22.7,23.265,22.51,23.16,530894,19.9109410119813,20.4065217023676,19.744285558577,20.3144226360126,605259.881627302,0.0,1.0
2023-06-21,22.27,22.8595,22.18,22.59,219026,19.5337734069085,20.0508438794443,19.4548313500328,19.8144562757998,249706.440143045,0.0,1.0
2023-06-22,21.37,22.22,21.05,22.22,288305,18.7443528381515,19.4899167086442,18.4636699692602,19.4899167086442,328689.814110839,0.0,1.0
2023-06-23,21.13,21.42,20.86,21.05,524907,18.533840686483,18.7882095364158,18.2970145158559,18.4636699692602,598434.2424012,0.0,1.0
2023-06-26,21.49,21.79,21.14,21.17,183246,18.8496089139858,19.1127491035714,18.5426120261358,18.5689260450944,208914.495678378,0.0,1.0
2023-06-27,21.45,21.83,21.03,21.56,196985,18.8145235553744,19.1478344621829,18.4461272899544,18.9110082915558,224578.009512924,0.0,1.0
2023-06-28,21.04,21.3,20.72,21.3,191639,18.4548986296073,18.6829534605815,18.1742157607159,18.6829534605815,218483.159454006,0.0,1.0
2023-06-29,21.77,22.08,21.41,21.41,241385,19.0952064242657,19.3671179535042,18.7794381967629,18.7794381967629,275197.415164999,0.0,1.0
2023-06-30,21.16,22.07,21.15,22.07,207211,18.5601547054416,19.3583466138514,18.5513833657887,19.3583466138514,236236.433886755,0.0,1.0
2023-07-03,22.22,22.26,21.3,21.3,216082,19.4899167086442,19.5250020672556,18.6829534605815,18.6829534605815,246350.054326836,0.0,1.0
2023-07-05,21.55,22.32,21.485,21.99,343696,18.9022369519029,19.5776301051728,18.8452232441594,19.2881758966285,391839.80281521,0.0,1.0
2023-07-06,20.92,21.43,20.44,21.42,326356,18.349642553773,18.7969808760686,17.928618250436,18.7882095364158,372070.872770008,0.0,1.0
2023-07-07,21.36,21.92,20.97,20.97,525191,18.7355814984987,19.2267765190586,18.3934992520373,18.3934992520373,598758.0241851,0.0,1.0
2023-07-10,21.68,22.485,21.34,21.36,306493,19.01626436739,19.7223572094449,18.718038819193,18.7355814984987,349425.529200928,0.0,1.0
2023-07-11,22.12,22.48,21.54,21.85,231497,19.4022033121157,19.7179715396184,18.8934656122501,19.1653771414886,263924.336717076,0.0,1.0
2023-07-12,23.18,23.34,22.56,22.68,385255,20.3319653153183,20.472306749764,19.7881422568413,19.8933983326755,439220.250551573,0.0,1.0
2023-07-13,23.83,23.89,23.07,23.28,308452,20.9021023927539,20.954730430671,20.2354805791369,20.4196787118469,351658.939463819,0.0,1.0
2023-07-14,23.42,24.22,23.031,24.15,323333,20.5424774669868,21.2441846392152,20.2012723544908,21.1827852616453,368624.420894192,0.0,1.0
2023-07-17,23.77,24.11,23.23,23.37,285597,20.8494743548368,21.1476999030338,20.3758220135826,20.4986207687226,325602.486396743,0.0,1.0
2023-07-18,25.01,25.23,23.7,23.78,441309,21.9371204717908,22.1300899441536,20.7880749772668,20.8582456944896,503126.110110613,0.0,1.0
2023-07-19,25.6,25.82,23.99,24.56,417574,22.8493397956877,23.0457013095569,21.4123305350996,21.9210853664879,467842.593947396,0.45,1.0
2023-07-20,25.62,25.69,24.7632,25.51,324462,22.8671908424031,22.929669505907,22.1024520011162,22.7690100854685,363521.540415256,0.0,1.0
2023-07-21,25.2,25.715,25.08,25.7,326811,22.4923188613801,22.9519833143012,22.3852125810878,22.9385950292646,366153.318862147,0.0,1.0
2023-07-24,26.82,26.87,25.1,25.1,465778,23.938253645326,23.9828812621144,22.4030636278032,22.4030636278032,521849.511041467,0.0,1.0
2023-07-25,26.29,26.885,26.075,26.79,339939,23.4652009073684,23.996269547151,23.273302155178,23.9114770752529,380861.700067254,0.0,1.0
2023-07-26,27.82,28.2,26.89,26.89,483176,24.830805981095,25.1699758686873,24.0007323088298,24.0007323088298,541341.92543867,0.0,1.0
2023-07-27,28.11,29.28,27.885,28.46,613173,25.0896461584681,26.1339323913179,24.88882188292,25.4020394759872,686988.28676715,0.0,1.0
2023-07-28,28.3,29.11,27.84,28.17,322500,25.2592311022642,25.9821984942371,24.8486570278104,25.1431992986142,361323.349988349,0.0,1.0
2023-07-31,27.7,28.8125,27.56,28.3,401857,24.7236997008027,25.7166641743458,24.5987423737951,25.2592311022642,450233.542500057,0.0,1.0
2023-08-01,27.6,27.97,27.1062,27.72,265777,24.6344444672258,24.9646888314604,24.1937021238231,24.7415507475181,297771.894542182,0.0,1.0
2023-08-02,27.08,27.59,26.85,27.1,299204,24.1703172526259,24.6255189438682,23.9650302153991,24.1881682993413,335222.919720664,0.0,1.0
2023-08-03,26.98,27.26,26.4,26.97,286375,24.081062019049,24.3309766730644,23.563381664303,24.0721364956913,320849.532877252,0.0,1.0
2023-08-04,27.2,27.49,26.88,26.91,197163,24.2774235329182,24.5362637102912,23.9918067854721,24.0185833555452,220897.971019389,0.0,1.0
2023-08-07,28.11,28.19,27.09,27.21,221938,25.0896461584681,25.1610503453296,24.1792427759836,24.2863490562759,248655.446975858,0.0,1.0
2023-08-08,27.51,27.65,26.276,27.42,174946,24.5541147570066,24.6790720840143,23.4527051746676,24.4737850467874,196006.433448254,0.0,1.0
2023-08-09,26.95,27.43,26.64,27.43,145688,24.054285448976,24.4827105701451,23.7775942248876,24.4827105701451,163226.282831326,0.0,1.0
2023-08-10,27.19,27.47,26.83,27.0,266713,24.2684980095605,24.5184126635759,23.9471791686837,24.0989130657644,298820.572544009,0.0,1.0
2023-08-11,27.33,27.69,27.02,27.02,217411,24.3934553365682,24.7147741774451,24.1167641124798,24.1167641124798,243583.475486254,0.0,1.0
2023-08-14,26.04,27.12,25.985,27.12,256788,23.2420628234261,24.2060193460567,23.1929724449588,24.2060193460567,287700.776424212,0.0,1.0
2023-08-15,24.71,25.56,24.58,25.54,231123,22.0549682168533,22.813637702257,21.9389364132033,22.7957866555416,258946.160060022,0.0,1.0
2023-08-16,24.37,25.1,24.22,24.66,172851,21.7515004226918,22.4030636278032,21.6176175723264,22.0103406000648,193659.23215143,0.0,1.0
2023-08-17,24.71,24.85,24.39,24.5,162718,22.0549682168533,22.1799255438609,21.7693514694072,21.8675322263418,182306.396475672,0.0,1.0
2023-08-18,24.68,25.14,24.38,24.38,128524,22.0281916467802,22.438765721234,21.7604259460495,21.7604259460495,143996.037934582,0.0,1.0
2023-08-21,24.36,25.07,24.1,24.68,195472,21.7425748993341,22.3762870577301,21.5105112920342,22.0281916467802,219003.404244721,0.0,1.0
2023-08-22,23.63,24.565,23.46,24.41,183276,21.0910116942227,21.9255481281668,20.939277797142,21.7872025161226,205339.219511519,0.0,1.0
2023-08-23,24.07,24.17,23.1,23.64,173739,21.4837347219611,21.572989955538,20.6179589562651,21.0999372175804,194654.131794189,0.0,1.0
2023-08-24,24.03,24.46,23.74,23.94,177062,21.4480326285303,21.831830132911,21.1891924511573,21.3677029183111,198377.16277717,0.0,1.0
2023-08-25,23.61,24.5,23.43,24.15,112532,21.0731606475073,21.8675322263418,20.9125012270689,21.5551389088226,126078.881305082,0.0,1.0
2023-08-28,24.32,24.43,23.73,23.78,222945,21.7068728059034,21.8050535628379,21.1802669277996,21.2248945445881,249783.672133806,0.0,1.0
2023-08-29,24.52,24.81,24.175,24.33,143608,21.8853832730572,22.1442234504302,21.5774527172168,21.715798329261,160895.887271711,0.0,1.0
2023-08-30,24.17,24.62,24.05,24.62,151437,21.572989955538,21.9746385066341,21.4658836752457,21.9746385066341,169667.361712204,0.0,1.0
2023-08-31,24.06,24.45,23.87,24.17,155646,21.4748091986034,21.8229046095533,21.3052242548073,21.572989955538,174383.051572982,0.0,1.0
2023-09-01,24.93,25.11,24.33,24.33,199424,22.2513297307225,22.4119891511609,21.715798329261,21.715798329261,223431.155807989,0.0,1.0
2023-09-05,24.44,24.93,24.27,24.93,251350,21.8139790861956,22.2513297307225,21.6622451891149,22.2513297307225,281608.136494796,0.0,1.0
2023-09-06,24.06,24.925,24.03,24.33,198470,21.4748091986034,22.2468669690436,21.4480326285303,21.715798329261,222362.310921512,0.0,1.0
2023-09-07,23.23,24.01,22.84,23.94,275708,20.7339907599151,21.4301815818149,20.3858953489652,21.3677029183111,308898.412956861,0.0,1.0
2023-09-08,23.63,23.7,22.955,23.31,265070,21.0910116942227,21.1534903577265,20.4885388675786,20.8053949467766,296979.784128409,0.0,1.0
2023-09-11,23.53,23.96,23.35,23.76,210628,21.0017564606458,21.3855539650265,20.8410970402074,21.2070434978727,235983.921120453,0.0,1.0
2023-09-12,23.68,23.99,23.585,23.62,246008,21.1356393110112,21.4123305350996,21.0508468391131,21.082086170865,275623.053283515,0.0,1.0
2023-09-13,23.21,23.86,22.91,23.79,209644,20.7161397131997,21.2962987314496,20.448374012469,21.2338200679458,234881.464759558,0.0,1.0
2023-09-14,23.9,23.9,23.31,23.48,345504,21.3320008248803,21.3320008248803,20.8053949467766,20.9571288438573,387096.628571705,0.0,1.0
2023-09-15,22.98,23.94,22.85,23.69,1482369,20.5108526759728,21.3677029183111,20.3948208723228,21.1445648343689,1660820.25736087,0.0,1.0
2023-09-18,22.37,23.28,22.19,22.91,299077,19.9663957511537,20.7786183767035,19.8057363307153,20.448374012469,335080.63114563,0.0,1.0
2023-09-19,22.35,22.795,21.96,22.44,263647,19.9485447044383,20.3457304938555,19.6004492934884,20.0288744146575,295385.479858538,0.0,1.0
2023-09-20,21.99,22.84,21.98,22.49,244081,19.6272258635615,20.3858953489652,19.6183003402038,20.073502031446,273464.07624343,0.0,1.0
2023-09-21,21.79,22.12,21.55,21.76,322319,19.4487153964076,19.7432576672114,19.2345028358231,19.4219388263346,361120.560759365,0.0,1.0
2023-09-22,21.43,22.13,21.305,21.9,169646,19.1273965555308,19.7521831905691,19.0158275135597,19.5468961533422,190068.406301158,0.0,1.0
2023-09-25,21.71,21.74,21.21,21.34,130862,19.3773112095461,19.4040877796192,18.9310350416616,19.0470668453116,146615.492174187,0.0,1.0
2023-09-26,21.46,22.02,21.3,21.47,647655,19.1541731256039,19.6540024336345,19.0113647518808,19.1630986489616,725621.315462648,0.0,1.0
2023-09-27,21.28,22.15,21.23,21.63,327766,18.9935137051654,19.7700342372845,18.948886088377,19.3059070226846,367223.284131106,0.0,1.0
2023-09-28,21.38,21.85,21.32,21.35,227950,19.0827689387423,19.5022685365538,19.0292157985962,19.0559923686693,255391.18644913,0.0,1.0
2023-09-29,21.45,21.94,21.295,21.64,357678,19.1452476022462,19.582598246773,19.006901990202,19.3148325460423,400736.164890334,0.0,1.0
2023-10-02,21.15,22.2263,21.02,21.46,304658,18.8774819015155,19.8381359805037,18.7614500978655,19.1541731256039,341333.485769768,0.0,1.0
2023-10-03,20.24,21.03,19.941,21.03,285519,18.0652592759656,18.7703756212232,17.7983861275707,18.7703756212232,319890.485473872,0.0,1.0
2023-10-04,20.14,20.34,19.91,20.34,174848,17.9760040423887,18.1545145095425,17.7707170051618,18.1545145095425,195896.635965156,0.0,1.0
2023-10-05,20.3,20.44,19.95,20.14,197430,18.1188124161118,18.2437697431194,17.8064190985926,17.9760040423887,221197.113141704,0.0,1.0
2023-10-06,19.69,20.04,19.31,20.0,503657,17.5743554912926,17.8867488088118,17.2351856037004,17.851046715381,564288.479023512,0.0,1.0
2023-10-09,19.94,20.14,19.63,19.66,295051,17.7974935752349,17.9760040423887,17.5208023511465,17.5475789212196,330569.971278798,0.0,1.0
2023-10-10,20.54,20.61,20.16,20.16,265381,18.3330249766963,18.3955036402002,17.9938550891041,17.9938550891041,297328.223079871,0.0,1.0
2023-10-11,20.37,20.92,20.11,20.6,185069,18.1812910796156,18.6721948642886,17.9492274723156,18.3865781168425,207348.065299206,0.0,1.0
2023-10-12,19.95,20.42,19.775,20.42,195025,17.8064190985926,18.2259186964041,17.650222439833,18.2259186964041,218502.5932759,0.0,1.0
2023-10-13,19.24,20.4099,19.16,20.19,201275,17.1727069401966,18.2169039178128,17.101302753335,18.0206316591772,225504.98377955,0.0,1.0
2023-10-16,19.79,19.9742,19.41,19.5,289655,17.6636107248695,17.8280188651182,17.3244408372773,17.4047705474965,324524.387413568,0.0,1.0
2023-10-17,20.21,20.7,19.6,19.6,336020,18.0384827058925,18.4758333504194,17.4940257810734,17.4940257810734,376470.921125846,0.0,1.0
2023-10-18,19.53,20.17,19.47,20.09,363659,17.4315471175696,18.0027806124618,17.3779939774234,17.9313764256003,407437.172506707,0.0,1.0
2023-10-19,19.21,19.76,18.86,18.86,224650,17.5475789212196,18.0499822739874,17.2278676967309,17.2278676967309,245932.873097462,0.45,1.0
2023-10-20,18.22,19.57,18.2,19.15,290273,16.6432528862374,17.8764247521222,16.6249836734095,17.4927712827358,317772.859437435,0.0,1.0
2023-10-23,18.16,18.625,17.73,18.03,227488,16.5884452477536,17.0132044460028,16.1956571719533,16.4696953643721,249039.739306457,0.0,1.0
2023-10-24,17.89,18.755,17.631,18.39,268900,16.3418108745767,17.1319543293843,16.1052245684551,16.7985411952747,294375.025933263,0.0,1.0
2023-10-25,17.68,17.98,17.458,17.72,269275,16.1499841398835,16.4240223323023,15.9471958774936,16.1865225655393,294785.552652211,0.0,1.0
2023-10-26,20.04,20.22,18.045,18.09,498801,18.3057512535784,18.4701741690297,16.4833972739931,16.5245030028559,546056.367833906,0.0,1.0
2023-10-27,19.91,20.24,19.4,20.19,294998,18.1870013701969,18.4884433818576,17.7211364430848,18.4427703497878,322945.496096172,0.0,1.0
2023-10-30,20.23,20.55,20.05,20.05,269236,18.4793087754436,18.7716161806904,18.3148858599923,18.3148858599923,294742.857873441,0.0,1.0
2023-10-31,19.48,20.325,19.37,20.23,346911,17.7942132943965,18.5660875363762,17.693732623843,18.4793087754436,379776.625591426,0.0,1.0
2023-11-01,20.05,20.07,19.3,19.57,280177,18.3148858599923,18.3331550728202,17.6297903789452,17.8764247521222,306720.385425452,0.0,1.0
2023-11-02,21.66,21.69,20.42,20.42,199973,19.7855574926401,19.812961311882,18.6528662973089,18.6528662973089,218918.025514885,0.0,1.0
2023-11-03,23.19,23.59,22.07,22.55,268962,21.1831522739761,21.5485365305346,20.1600763556125,20.5985374634826,294442.89968413,0.0,1.0
2023-11-06,23.01,23.36,22.64,23.36,265612,21.0187293585248,21.3384405830135,20.6807489212083,21.3384405830135,290775.527661533,0.0,1.0
2023-11-07,22.46,22.88,22.3,22.88,118622,20.516326005757,20.8999794751433,20.3701723031336,20.8999794751433,129860.001213297,0.0,1.0
2023-11-08,21.7,22.45,21.285,22.45,223271,19.8220959182959,20.507191399343,19.4430097521165,20.507191399343,244423.229509653,0.0,1.0
2023-11-09,21.45,21.87,21.19,21.8,180824,19.5937307579469,19.9773842273333,19.3562309911839,19.9134419824355,197954.889138551,0.0,1.0
2023-11-10,21.27,21.74,21.1,21.6,154878,19.4293078424956,19.8586343439518,19.2740195334582,19.7307498541563,169550.819139055,0.0,1.0
2023-11-13,21.29,21.42,20.95,21.17,113259,19.4475770553235,19.566326938705,19.1370004372488,19.337961778356,123988.92176339,0.0,1.0
2023-11-14,23.6,23.89,22.21,22.5,204909,21.5576711369486,21.8225747229534,20.2879608454079,20.5528644314128,224321.65187415,0.0,1.0
2023-11-15,24.18,24.66,23.74,23.79,227417,22.0874783089583,22.5259394168285,21.685555626744,21.7312286588138,248962.012914336,0.0,1.0
2023-11-16,23.88,24.36,23.41,24.31,162812,21.8134401165395,22.2519012244096,21.3841136150833,22.2062281923398,178236.469774066,0.0,1.0
2023-11-17,24.28,24.64,23.9722,24.33,189891,22.1788243730979,22.5076702040005,21.8976611876762,22.2244974051677,207880.877833743,0.0,1.0
2023-11-20,24.13,24.45,24.05,24.45,117190,22.0418052768885,22.3341126821353,21.9687284255768,22.3341126821353,128292.336515876,0.0,1.0
2023-11-21,23.6,24.09,23.37,23.93,248924,21.5576711369486,22.0052668512327,21.3475751894275,21.8591131486093,272506.541299411,0.0,1.0
2023-11-22,23.83,23.96,23.5,23.96,213956,21.7677670844697,21.8865169678512,21.4663250728089,21.8865169678512,234225.745810998,0.0,1.0
2023-11-24,23.72,24.05,23.575,23.82,58767,21.6672864139161,21.9687284255768,21.5348346209137,21.7586324780557,64334.4631796954,0.0,1.0
2023-11-27,23.59,23.76,23.34,23.62,182658,21.5485365305346,21.7038248395719,21.3201713701856,21.5759403497765,199962.638478684,0.0,1.0
2023-11-28,23.47,23.55,23.1,23.52,144735,21.4389212535671,21.5119981048788,21.1009408162505,21.4845942856369,158446.892444964,0.0,1.0
2023-11-29,24.01,24.7299,23.8,23.8,219912,21.932189999921,22.589790315662,21.7403632652278,21.7403632652278,240746.004845801,0.0,1.0
2023-11-30,23.74,24.67,23.59,24.16,158725,21.685555626744,22.5350740232424,21.5485365305346,22.0692090961304,173762.275906498,0.0,1.0
2023-12-01,25.66,25.79,23.25,23.58,241714,23.4394000582246,23.5581499416061,21.2379599124599,21.5394019241206,264613.480916448,0.0,1.0
2023-12-04,25.88,26.06,25.26,25.4,201272,23.6403613993317,23.804784314783,23.0740158016661,23.2019002914616,220340.090069319,0.0,1.0
2023-12-05,25.29,25.82,25.26,25.82,125788,23.101419620908,23.585553760848,23.0740158016661,23.585553760848,137704.893127904,0.0,1.0
2023-12-06,25.56,26.49,25.44,25.74,128962,23.348053994085,24.1975723905834,23.2384387171174,23.5124769095363,141179.591277075,0.0,1.0
2023-12-07,26.15,26.22,25.42,25.59,135407,23.8869957725087,23.9509380174064,23.2201695042895,23.3754578133269,148235.177153386,0.0,1.0
2023-12-08,26.33,26.75,26.0,26.13,178668,24.05141868796,24.4350721573464,23.7499766762993,23.8687265596808,195594.634189083,0.0,1.0
2023-12-11,26.56,26.75,26.17,26.43,142416,24.2615146354811,24.4350721573464,23.9052649853366,24.1427647520996,155908.195214993,0.0,1.0
2023-12-12,26.46,26.88,26.26,26.51,196405,24.1701685713415,24.5538220407279,23.9874764430623,24.2158416034113,215012.000626339,0.0,1.0
2023-12-13,29.18,29.25,26.34,26.34,349717,26.6547815159389,26.7187237608367,24.0605532943739,24.0605532943739,382848.460187071,0.0,1.0
2023-12-14,30.87,31.2,29.935,30.48,401161,28.1985299998984,28.4999720115591,27.344444300193,27.8422803497539,439166.157599159,0.0,1.0
2023-12-15,30.45,31.97,30.39,31.97,964664,27.814876530512,29.2033367054341,27.7600688920283,29.2033367054341,1056054.25815131,0.0,1.0
2023-12-18,29.69,30.665,29.57,30.55,225134,27.120646443051,28.0112705684122,27.0110311660834,27.9062225946516,246462.726249384,0.0,1.0
2023-12-19,30.96,31.31,29.97,30.0,267823,28.280741457624,28.6004526821127,27.3764154226419,27.4038192418838,293195.993196447,0.0,1.0
2023-12-20,30.1,31.86,30.1,31.15,400582,27.4951653060234,29.1028560348806,27.4951653060234,28.4542989794893,438532.304345104,0.0,1.0
2023-12-21,30.51,31.2,30.0,30.57,189837,27.8696841689958,28.4999720115591,27.4038192418838,27.9244918074796,207821.761986214,0.0,1.0
2023-12-22,30.67,31.51,30.41,30.91,172908,28.0158378716192,28.7831448103919,27.7783381048562,28.2350684255542,189288.943786049,0.0,1.0
2023-12-26,31.19,31.375,30.71,30.89,153091,28.4908374051452,28.6598276238034,28.052376297275,28.2167992127263,167594.522481031,0.0,1.0
2023-12-27,31.07,31.33,30.975,31.22,160478,28.3812221281776,28.6187218949406,28.294443367245,28.518241224387,175681.351475338,0.0,1.0
2023-12-28,30.97,31.2,30.76,31.0,122206,28.289876064038,28.4999720115591,28.0980493293448,28.3172798832799,133783.541908518,0.0,1.0
2023-12-29,30.14,31.07,30.02,30.77,255088,27.5317037316792,28.3812221281776,27.4220884547117,28.1071839357588,279254.505820991,0.0,1.0
2024-01-02,29.85,30.6,29.625,29.81,370026,27.2668001456743,27.9518956267214,27.0612715013602,27.2302617200185,405081.492547348,0.0,1.0
2024-01-03,28.33,29.58,28.25,29.58,248396,25.8783399707522,27.0201657724974,25.8052631194405,27.0201657724974,271928.519679134,0.0,1.0
2024-01-04,29.27,29.72,28.04,28.4,202334,26.7369929736646,27.1480502622928,25.6134363847474,25.94228221565,221502.701737378,0.0,1.0
2024-01-05,29.25,30.05,29.1,29.19,263516,26.7187237608367,27.4494922739536,26.5817046646272,26.6639161223529,288480.956987095,0.0,1.0
2024-01-08,29.57,29.705,28.88,29.12,168687,27.0110311660834,27.1343483526719,26.3807433235201,26.5999738774552,184668.055037577,0.0,1.0
2024-01-09,28.98,29.3,28.775,29.2,245825,26.4720893876597,26.7643967929065,26.2848299561735,26.6730507287669,269113.94849403,0.0,1.0
2024-01-10,28.12,28.69,28.02,28.65,215173,26.0975705246873,26.6265753326202,26.0047626636464,26.5894521882038,231847.817185753,0.45,1.0
2024-01-11,27.72,28.02,26.95,28.02,224641,25.7263390805239,26.0047626636464,25.0117185505093,26.0047626636464,242049.53920996,0.0,1.0
2024-01-12,27.26,28.205,26.82,27.84,145983,25.299422919736,26.176457206572,24.8910683311562,25.8377085137729,157295.942781984,0.0,1.0
2024-01-16,26.8,27.26,26.515,26.7,133440,24.8725067589481,25.299422919736,24.6080043549816,24.7796988979072,143780.923839268,0.0,1.0
2024-01-17,26.52,27.03,26.16,26.5,141390,24.6126447480337,25.085964839342,24.2785364482866,24.5940831758255,152347.008555412,0.0,1.0
2024-01-18,26.74,26.91,26.21,26.75,269011,24.8168220423236,24.974595406093,24.324940378807,24.8261028284276,289857.989380436,0.0,1.0
2024-01-19,27.29,27.33,26.41,26.88,221212,25.3272652780482,25.3643884224646,24.5105561008887,24.9467530477807,238354.809085224,0.0,1.0
2024-01-22,27.9,27.93,27.44,27.45,256058,25.8933932303974,25.9212355887097,25.4664770696095,25.4757578557136,275901.197515253,0.0,1.0
2024-01-23,27.42,28.39,27.21,28.16,122779,25.4479154974013,26.3481517494976,25.2530189892156,26.1346936691036,132293.750360174,0.0,1.0
2024-01-24,27.86,28.33,27.555,27.94,231586,25.8562700859811,26.2924670328731,25.5732061098065,25.9305163748138,249532.741518591,0.0,1.0
2024-01-25,27.09,28.37,26.51,28.04,292476,25.1416495559665,26.3295901772894,24.6033639619296,26.0233242358546,315141.407979721,0.0,1.0
2024-01-26,27.32,28.25,27.28,27.56,213963,25.3551076363605,26.2182207440404,25.3179844919442,25.5778465028585,230544.048317007,0.0,1.0
2024-01-29,27.29,27.37,26.66,27.32,204221,25.3272652780482,25.4015115668809,24.7425757534909,25.3551076363605,220047.0926812,0.0,1.0
2024-01-30,27.64,27.72,27.01,27.15,161927,25.6520927916912,25.7263390805239,25.0674032671339,25.197334272591,174475.521991316,0.0,1.0
2024-01-31,24.79,27.105,24.74,26.88,700166,23.007068752027,25.1555707351227,22.9606648215065,24.9467530477807,754425.317152616,0.0,1.0
2024-02-01,24.16,25.15,22.8,25.01,525595,22.4223792274696,23.341177051774,21.160192317314,23.2112460463168,566325.949230368,0.0,1.0
2024-02-02,24.39,24.86,23.2574,23.27,244006,22.6358373078636,23.0720342547556,21.5846954737149,21.596389264206,262915.228584566,0.0,1.0
2024-02-05,23.66,24.03,23.275,24.01,149357,21.9583399222653,22.3017290081165,21.6010296572581,22.2831674359083,160931.410685414,0.0,1.0
2024-02-06,23.51,24.06,23.34,23.7,223383,21.8191281307041,22.3295713664288,21.6613547669346,21.9954630666817,240694.050584437,0.0,1.0
2024-02-07,22.8,23.61,22.32,23.61,321388,21.160192317314,21.9119359917449,20.7147145843179,21.9119359917449,346293.941478229,0.0,1.0
2024-02-08,22.92,23.128,22.54,22.77,190082,21.2715617505631,21.464602101528,20.9188918786078,21.1323499590018,204812.391825658,0.0,1.0
2024-02-09,23.47,23.53,22.16,22.93,230298,21.7820049862877,21.8376897029122,20.5662220066526,21.2808425366671,248144.928045083,0.0,1.0
2024-02-12,24.26,24.72,23.41,23.45,207408,22.5151870885105,22.9421032492984,21.7263202696632,21.7634434140796,223481.069032186,0.0,1.0
2024-02-13,23.09,23.355,22.48,23.15,388222,21.4293351143325,21.6752759460908,20.8632071619833,21.485019830957,418307.237820207,0.0,1.0
2024-02-14,23.59,23.93,22.97,23.54,232417,21.8933744195368,22.2089211470756,21.3179656810835,21.8469704890163,250428.139807787,0.0,1.0
2024-02-15,24.79,25.05,23.7,23.7,219738,23.007068752027,23.2483691907332,21.9954630666817,21.9954630666817,236766.581554205,0.0,1.0
2024-02-16,24.45,24.6,24.19,24.42,209515,22.6915220244881,22.8307338160493,22.4502215857819,22.6636796661758,225751.350855697,0.0,1.0
2024-02-20,24.08,24.46,23.99,23.99,170642,22.3481329386369,22.7008028105922,22.2646058637002,22.2646058637002,183865.890331089,0.0,1.0
2024-02-21,23.77,24.2,23.545,23.98,197416,22.0604285694103,22.4595023718859,21.8516108820684,22.2553250775961,212714.739663167,0.0,1.0
2024-02-22,23.59,23.9,23.15,23.88,283603,21.8933744195368,22.1810787887634,21.485019830957,22.1625172165552,305580.795440557,0.0,1.0
2024-02-23,23.67,23.83,23.14,23.38,221843,21.9676207083694,22.1161132860348,21.4757390448529,21.698477911351,239034.708387851,0.0,1.0
2024-02-26,23.12,23.72,23.05,23.45,167937,21.4571774726448,22.0140246388899,21.3922119699162,21.7634434140796,180951.266537733,0.0,1.0
2024-02-27,23.22,23.71,22.87,23.36,140070,21.5499853336856,22.0047438527858,21.2251578200426,21.6799163391428,150924.715244052,0.0,1.0
2024-02-28,23.08,23.525,22.8367,22.99,171439,21.4200543282284,21.8330493098602,21.194252802316,21.3365272532916,184724.653792568,0.0,1.0
2024-02-29,23.82,24.265,23.6,23.78,194024,22.1068324999307,22.5198274815625,21.9026552056408,22.0697093555144,209059.876850946,0.0,1.0
2024-03-01,23.61,23.83,22.96,23.65,161788,21.9119359917449,22.1161132860348,21.3086848949794,21.9490591361613,174325.75019565,0.0,1.0
2024-03-04,22.53,23.96,21.74,23.7,346545,20.9096110925037,22.2367635053879,20.176428990281,21.9954630666817,373400.481503892,0.0,1.0
2024-03-05,23.05,23.43,22.2,22.39,333933,21.3922119699162,21.7448818418714,20.6033451510689,20.7796800870465,359811.115410809,0.0,1.0
2024-03-06,23.4,23.91,22.42,23.13,311185,21.7170394835591,22.1903595748675,20.8075224453588,21.4664582587488,335300.260678378,0.0,1.0
2024-03-07,23.49,24.06,23.13,23.81,196310,21.8005665584959,22.3295713664288,21.4664582587488,22.0975517138266,211523.030267437,0.0,1.0
2024-03-08,23.68,24.02,23.51,24.01,197672,21.9769014944735,22.2924482220124,21.8191281307041,22.2831674359083,212990.578365976,0.0,1.0
2024-03-11,23.85,24.11,23.28,23.69,317585,22.134674858243,22.3759752969492,21.6056700503101,21.9861822805776,342196.228248606,0.0,1.0
2024-03-12,23.08,23.78,22.63,23.78,423344,21.4200543282284,22.0697093555144,21.0024189535446,22.0697093555144,456151.014851703,0.0,1.0
2024-03-13,22.78,23.37,22.43,22.98,388810,21.1416307451059,21.6891971252469,20.8168032314629,21.3272464671876,418940.804840721,0.0,1.0
2024-03-14,21.75,22.81,21.4,22.68,531854,20.1857097763851,21.1694731034181,19.8608822627421,21.048822884065,573069.990015065,0.0,1.0
2024-03-15,22.13,22.6,21.8,21.8,3036123,20.5383796483403,20.9745765952323,20.2321137069055,20.2321137069055,3271407.14800398,0.0,1.0
2024-03-18,21.94,22.34,21.64,22.34,306644,20.3620447123627,20.7332761565261,20.0836211292402,20.7332761565261,330407.356188314,0.0,1.0
2024-03-19,21.56,22.31,21.54,21.8,343935,20.0093748404075,20.7054337982139,19.9908132681993,20.2321137069055,370588.219729157,0.0,1.0
2024-03-20,22.52,22.84,21.18,21.34,418953,20.9003303063996,21.1973154617304,19.6567049684522,19.8051975461176,451419.734601567,0.0,1.0
2024-03-21,22.77,23.32,22.39,22.59,245228,21.1323499590018,21.6427931947265,20.7796800870465,20.9652958091282,264231.927392506,0.0,1.0
2024-03-22,22.26,22.935,21.93,22.83,300646,20.6590298676934,21.2854829297192,20.3527639262586,21.1880346756263,323944.541581091,0.0,1.0
2024-03-25,22.47,22.82,22.11,22.45,233577,20.8539263758792,21.1787538895222,20.5198180761322,20.835364803671,251678.033929892,0.0,1.0
2024-03-26,22.1,22.67,21.95,22.55,222236,20.5105372900281,21.0395420979609,20.3713254984668,20.9281726647119,239458.16389646,0.0,1.0
2024-03-27,23.16,23.28,22.1,22.1,268438,21.4943006170611,21.6056700503101,20.5105372900281,20.5105372900281,289240.584783914,0.0,1.0
2024-03-28,23.49,23.64,23.08,23.17,367381,21.8005665584959,21.9397783500572,21.4200543282284,21.5035814031652,395851.165924717,0.0,1.0
2024-04-01,22.74,23.94,22.57,23.54,225181,21.1045076006895,22.2182019331797,20.9467342369201,21.8469704890163,242631.386473698,0.0,1.0
2024-04-02,22.25,22.41,22.03,22.28,188111,20.6497490815893,20.7982416592547,20.4455717872995,20.6775914399016,202688.649313015,0.0,1.0
2024-04-03,22.1,22.32,22.03,22.08,150538,20.5105372900281,20.7147145843179,20.4455717872995,20.4919757178199,162203.932201107,0.0,1.0
2024-04-04,22.37,22.82,22.29,22.78,219967,20.7611185148384,21.1787538895222,20.6868722260057,21.1416307451059,237013.327893827,0.0,1.0
2024-04-05,22.22,22.41,21.92,22.2,119529,20.6219067232771,20.7982416592547,20.3434831401545,20.6033451510689,128791.891828417,0.0,1.0
2024-04-08,22.59,22.74,22.25,22.25,118380,20.9652958091282,21.1045076006895,20.6497490815893,20.6497490815893,127553.850150574,0.0,1.0
2024-04-09,22.81,23.09,22.62,22.72,154040,21.1694731034181,21.4293351143325,20.9931381674405,21.0859460284813,165977.319455942,0.0,1.0
2024-04-10,21.2,22.13,21.04,22.13,534517,19.6752665406604,20.5383796483403,19.5267739629951,20.5383796483403,575939.35902124,0.0,1.0
2024-04-11,21.2,21.45,20.95,21.33,182138,19.6752665406604,19.9072861932625,19.4432468880583,19.7959167600135,196252.772079112,0.0,1.0
2024-04-12,21.33,21.37,20.77,20.99,172442,19.7959167600135,19.8330399044299,19.2761927381848,19.4803700324746,185805.381210215,0.0,1.0
2024-04-15,21.31,21.77,21.02,21.6,257337,19.7773551878053,20.2042713485933,19.5082123907869,20.0464979848238,277279.313534367,0.0,1.0
2024-04-16,20.93,21.22,20.83,21.21,237890,19.4246853158501,19.6938281128686,19.3318774548093,19.6845473267645,256325.269575267,0.0,1.0
2024-04-17,20.43,20.75,20.26,20.26,232895,19.3782813853297,19.6818080639056,19.2170328373362,19.2170328373362,245534.924144618,0.45,1.0
2024-04-18,20.52,20.86,20.43,20.54,158720,19.4636482636792,19.786145359666,19.3782813853297,19.4826186810902,167334.219971377,0.0,1.0
2024-04-19,21.62,21.64,20.05,20.25,413588,20.5070212212838,20.5259916386948,19.0178434545208,19.2075476286307,436034.686047895,0.0,1.0
2024-04-22,21.8,22.05,21.34,21.52,179142,20.6777549779827,20.9148851956201,20.2414353775299,20.4121691342288,188864.584388309,0.0,1.0
2024-04-23,22.27,22.55,21.555,21.72,305784,21.1235597871411,21.389145630895,20.4453673646981,20.6018733083388,322379.833163606,0.0,1.0
2024-04-24,22.24,22.31,21.82,21.86,213277,21.0951041610246,21.1615006219631,20.6967253953937,20.7346662302157,224852.19526736,0.0,1.0
2024-04-25,19.96,21.13,18.6,21.13,857337,18.9324765761713,20.0422459947145,17.6424881922238,20.0422459947145,903867.301837203,0.0,1.0
2024-04-26,19.41,20.03,19.145,19.97,389656,18.410790097369,18.9988730371098,18.1594320666734,18.9419617848768,410803.823192837,0.0,1.0
2024-04-29,18.96,19.705,18.83,19.705,500184,17.9839557056217,18.6906037541812,17.8606479924502,18.6906037541812,527330.515890645,0.0,1.0
2024-04-30,18.49,18.99,18.4,18.67,574540,17.5381508964633,18.0124113317382,17.4527840181139,17.7088846531623,605722.043487621,0.0,1.0
2024-05-01,18.97,19.43,18.47,18.69,478583,17.9934409143272,18.42976051478,17.5191804790523,17.7278550705733,504557.163536804,0.0,1.0
2024-05-02,19.79,19.885,19.06,19.12,413474,18.7712280281779,18.8613375108801,18.0788077926766,18.1357190449096,435914.498919135,0.0,1.0
2024-05-03,20.03,20.43,20.01,20.26,251242,18.9988730371098,19.3782813853297,18.9799026196988,19.2170328373362,264877.671963513,0.0,1.0
2024-05-06,20.09,20.325,20.0,20.19,182716,19.0557842893428,19.278686693922,18.9704174109933,19.1506363763978,192632.556302231,0.0,1.0
2024-05-07,19.76,20.26,19.72,20.11,260498,18.7427724020614,19.2170328373362,18.7048315672394,19.0747547067538,274636.023400352,0.0,1.0
2024-05-08,19.76,19.93,19.13,19.32,275154,18.7427724020614,18.9040209500549,18.1452042536151,18.3254232190196,290087.449357386,0.0,1.0
2024-05-09,20.18,20.25,19.68,19.81,184948,19.1411511676923,19.2075476286307,18.6668907324174,18.7901984455889,194985.693770578,0.0,1.0
2024-05-10,19.94,20.32,19.83,20.15,270535,18.9135061587604,19.2739440895692,18.8091688629999,19.1126955415758,285217.762096499,0.0,1.0
2024-05-13,19.97,20.32,19.84,20.08,517947,18.9419617848768,19.2739440895692,18.8186540717054,19.0462990806373,546057.568242912,0.0,1.0
2024-05-14,20.05,20.365,20.02,20.22,218959,19.0178434545208,19.316627528744,18.9893878284043,19.1790920025143,230842.574790277,0.0,1.0
2024-05-15,20.37,20.53,20.17,20.4,280989,19.3213701330967,19.4731334723847,19.1316659589868,19.3498257592132,296239.132658375,0.0,1.0
2024-05-16,20.7,20.87,20.17,20.32,285667,19.6343820203781,19.7956305683715,19.1316659589868,19.2739440895692,301171.022029759,0.0,1.0
2024-05-17,20.72,21.06,20.54,20.81,226143,19.6533524377891,19.975849533776,19.4826186810902,19.7387193161386,238416.472448255,0.0,1.0
2024-05-20,20.44,21.07,20.39,20.8,209137,19.3877665940352,19.9853347424815,19.3403405505077,19.7292341074331,220487.504801877,0.0,1.0
2024-05-21,20.5,20.75,20.41,20.41,273027,19.4446778462682,19.6818080639056,19.3593109679187,19.3593109679187,287845.010560264,0.0,1.0
2024-05-22,20.31,20.67,20.15,20.4,222134,19.2644588808637,19.6059263942616,19.1126955415758,19.3498257592132,234189.89175354,0.0,1.0
2024-05-23,19.12,20.4,18.965,20.4,348468,18.1357190449096,19.3498257592132,17.9886983099744,19.3498257592132,367380.424426575,0.0,1.0
2024-05-24,18.59,19.28,18.495,19.28,269953,17.6330029835183,18.2874823841976,17.5428935008161,18.2874823841976,284604.17517599,0.0,1.0
2024-05-28,17.84,18.75,17.77,18.67,406236,16.9216123306061,17.7847663228062,16.8552158696676,17.7088846531623,428283.670515954,0.0,1.0
2024-05-29,17.1,17.52,16.76,17.5,421114,16.2197068863993,16.6180856520302,15.8972097904124,16.5991152346192,443969.145092153,0.0,1.0
2024-05-30,17.45,17.68,17.31,17.46,325346,16.5516891910917,16.7698489913181,16.4188962692147,16.5611743997972,343003.522749544,0.0,1.0
2024-05-31,18.03,18.215,17.64,17.7,279840,17.1018312960105,17.2773076570622,16.7319081564961,16.7888194087291,295027.772913244,0.0,1.0
2024-06-03,17.88,18.29,17.78,18.29,417507,16.959553165428,17.3484467223534,16.8647010783731,17.3484467223534,440166.382167275,0.0,1.0
2024-06-04,17.22,17.84,17.2,17.59,316332,16.3335293908653,16.9216123306061,16.3145589734543,16.6844821129686,333500.305393054,0.0,1.0
2024-06-05,17.25,17.4995,17.15,17.4,275751,16.3619850169817,16.5986409741839,16.2671329299268,16.5042631475642,290716.850373786,0.0,1.0
2024-06-06,17.31,17.47,17.07,17.31,191707,16.4188962692147,16.5706596085027,16.1912512602828,16.4188962692147,202111.525378357,0.0,1.0
2024-06-07,17.34,17.43,16.94,17.07,207614,16.4473518953312,16.5327187736807,16.0679435471114,16.1912512602828,218881.84693257,0.0,1.0
2024-06-10,16.64,17.25,16.5,17.25,304168,15.7833872859465,16.3619850169817,15.6505943640695,16.3619850169817,320676.127899784,0.0,1.0
2024-06-11,16.59,16.69,16.24,16.4,278457,15.735961242419,15.8308133294739,15.4039789377266,15.5557422770145,293569.713272238,0.0,1.0
2024-06-12,17.05,17.73,16.84,17.25,323286,16.1722808428718,16.8172750348456,15.9730914600564,16.3619850169817,340831.720247396,0.0,1.0
2024-06-13,16.97,17.13,16.68,17.13,374065,16.0963991732278,16.2481625125158,15.8213281207684,16.2481625125158,394366.651925361,0.0,1.0
2024-06-14,16.33,16.855,16.3,16.74,266075,15.4893458160761,15.9873192731146,15.4608901899596,15.8782393730014,280515.704252042,0.0,1.0
2024-06-17,16.82,16.85,15.99,16.25,466423,15.9541210426454,15.9825766687619,15.1668487200892,15.4134641464321,491737.203135771,0.0,1.0
2024-06-18,16.84,16.93,16.49,16.85,747854,15.9730914600564,16.0584583384059,15.641109155364,15.9825766687619,788442.324486354,0.0,1.0
2024-06-20,17.08,17.09,16.69,16.69,342750,16.2007364689883,16.2102216776938,15.8308133294739,15.8308133294739,361352.091073523,0.0,1.0
2024-06-21,16.88,17.17,16.82,17.13,1069046,16.0110322948784,16.2861033473378,15.9541210426454,16.2481625125158,1127066.39694758,0.0,1.0
2024-06-24,17.42,17.56,16.955,17.05,362056,16.5232335649752,16.6560264868521,16.0821713601696,16.1722808428718,381705.886756281,0.0,1.0
2024-06-25,17.04,17.39,16.886,17.33,474476,16.1627956341663,16.4947779388587,16.0167234201017,16.4378666866257,500227.264082278,0.0,1.0
2024-06-26,17.56,17.58,16.85,16.85,306840,16.6560264868521,16.6749969042631,15.9825766687619,15.9825766687619,323493.145514223,0.0,1.0
2024-06-27,18.01,18.05,17.41,17.6,211046,17.0828608785995,17.1208017134215,16.5137483562697,16.6939673216741,222500.112072072,0.0,1.0
2024-06-28,18.9,19.1,18.21,18.21,450131,17.9270444533887,18.1167486274986,17.2725650527094,17.2725650527094,474560.986453729,0.0,1.0
2024-07-01,18.73,19.11,18.445,18.86,240546,17.7657959053953,18.1262338362041,17.4954674572886,17.8891036185667,253601.167321288,0.0,1.0
2024-07-02,19.0,19.1,18.6,18.64,186450,18.0218965404437,18.1167486274986,17.6424881922238,17.6804290270458,196569.21190564,0.0,1.0
2024-07-03,18.51,19.13,18.51,19.05,179058,17.5571213138743,18.1452042536151,17.5571213138743,18.0693225839712,188776.025451329,0.0,1.0
2024-07-05,17.97,18.68,17.87,18.61,258901,17.0449200437775,17.7183698618678,16.9500679567225,17.6519734009293,272952.349324657,0.0,1.0
2024-07-08,17.97,18.29,17.86,18.17,202680,17.0449200437775,17.3484467223534,16.940582748017,17.2346242178874,213680.063658006,0.0,1.0
2024-07-09,18.28,18.28,17.76,17.95,267990,17.3389615136479,17.3389615136479,16.8457306609621,17.0259496263665,282534.637160593,0.0,1.0
2024-07-10,18.96,19.01,18.34,18.34,239909,17.9839557056217,18.0313817491492,17.3958727658809,17.3958727658809,252929.595382517,0.0,1.0
2024-07-11,20.36,20.49,19.33,19.5,370395,19.3118849243912,19.4351926375627,18.3349084277251,18.4961569757185,390497.469797746,0.0,1.0
2024-07-12,20.38,20.8794,20.275,20.51,513666,19.3308553418022,19.8045466645547,19.2312606503945,19.4541630549737,541544.225276067,0.0,1.0
2024-07-15,21.16,21.58,20.35,20.35,467412,20.0707016208309,20.4690803864618,19.3023997156857,19.3023997156857,492779.879191416,0.0,1.0
2024-07-16,22.59,22.73,21.41,21.52,434763,21.427086465717,21.5598793875939,20.3078318384684,20.4121691342288,458358.918078476,0.0,1.0
2024-07-17,22.94,23.46,22.16,22.16,418739,21.7590687704094,22.2522996230952,21.0192224913806,21.0192224913806,441465.246576325,0.0,1.0
2024-07-18,22.77,23.78,22.5,22.77,441920,21.5978202224159,22.5558263016711,21.3417195873675,21.5978202224159,465904.350363854,0.0,1.0
2024-07-19,22.23,22.91,22.01,22.15,357389,21.5124533440664,22.1705040986308,21.2995545705309,21.4350356082353,369309.689737983,0.45,1.0
2024-07-22,22.9,22.97,21.59,21.98,444670,22.1608268816519,22.2285674005041,20.8931114574176,21.2705229195943,459501.942521422,0.0,1.0
2024-07-23,23.15,23.505,22.2,22.49,317415,22.4027573061241,22.7462985088746,21.4834216931298,21.7640609855175,328002.359244917,0.0,1.0
2024-07-24,22.44,23.41,22.39,22.96,375294,21.7156749006231,22.6543649475751,21.6672888157286,22.2188901835252,387811.909993106,0.0,1.0
2024-07-25,22.65,23.83,22.32,23.83,486655,21.9188964571797,23.0608080606884,21.5995482968764,23.0608080606884,502887.349804941,0.0,1.0
2024-07-26,22.6,23.1,21.95,22.87,460111,21.8705103722853,22.3543712212296,21.2414912686576,22.1317952307152,475457.976196897,0.0,1.0
2024-07-29,21.45,22.62,21.325,22.62,402862,20.7576304197132,21.889864806243,20.6366652074771,21.889864806243,416299.439062823,0.0,1.0
2024-07-30,21.67,21.79,21.28,21.54,250170,20.9705291932487,21.0866557969954,20.5931177310721,20.8447253725232,258514.406100219,0.0,1.0
2024-07-31,21.52,22.43,21.22,21.59,386731,20.8253709385654,21.7059976836442,20.5350544291988,20.8931114574176,399630.390476651,0.0,1.0
2024-08-01,20.16,21.885,19.99,21.49,315879,19.5092694294368,21.1785893582948,19.3447567407957,20.7963392876288,326415.126052408,0.0,1.0
2024-08-02,19.9,20.15,19.0,19.42,460620,19.2576617879857,19.4995922124579,18.3867122598858,18.7931553729991,475983.953862904,0.0,1.0
2024-08-05,19.13,19.578,18.17,18.85,420234,18.5125160806114,18.9460554012655,17.5835032506382,18.2415540052025,434250.881133306,0.0,1.0
2024-08-06,19.07,19.28,18.67,19.13,368434,18.4544527787381,18.6576743352947,18.0673640995826,18.5125160806114,380723.095083854,0.0,1.0
2024-08-07,19.2,19.595,19.12,19.48,259596,18.5802565994636,18.9625066701296,18.5028388636325,18.8512186748724,268254.80979331,0.0,1.0
2024-08-08,19.52,19.58,19.04,19.54,292366,18.889927542788,18.9479908446613,18.4254211278014,18.9092819767458,302117.851276718,0.0,1.0
2024-08-09,19.21,19.62,19.08,19.49,172246,18.5899338164425,18.9866997125769,18.4641299957169,18.8608958918513,177991.2555188,0.0,1.0
2024-08-12,18.92,19.695,18.795,19.48,195039,18.3092945240547,19.0592788399185,18.1883293118187,18.8512186748724,201544.514735503,0.0,1.0
2024-08-13,19.32,19.32,18.74,19.26,167623,18.6963832032102,18.6963832032102,18.1351046184348,18.6383199013369,173214.055617129,0.0,1.0
2024-08-14,19.44,19.47,18.795,19.37,264242,18.8125098069569,18.8415414578935,18.1883293118187,18.7447692881047,273055.776858672,0.0,1.0
2024-08-15,19.81,20.3,19.57,19.57,203605,19.1705668351757,19.6447504671412,18.9383136276824,18.9383136276824,210396.23317758,0.0,1.0
2024-08-16,20.2,20.44,19.72,19.72,173290,19.5479782973523,19.7802315048456,19.0834718823657,19.0834718823657,179070.078079334,0.0,1.0
2024-08-19,20.55,20.56,20.04,20.24,207658,19.8866808916134,19.8963581085923,19.3931428256901,19.5866871652679,214584.420761719,0.0,1.0
2024-08-20,19.87,20.43,19.86,20.43,183318,19.228630137049,19.7705542878667,19.2189529200701,19.7705542878667,189432.561448135,0.0,1.0
2024-08-21,19.98,20.08,19.57,20.08,140854,19.3350795238168,19.4318516936057,18.9383136276824,19.4318516936057,145552.177146901,0.0,1.0
2024-08-22,19.96,20.27,19.78,20.04,167345,19.315725089859,19.6157188162045,19.141535184239,19.3931428256901,172926.782942963,0.0,1.0
2024-08-23,22.09,22.33,20.22,20.22,390399,21.376972306362,21.6092255138553,19.5673327313101,19.5673327313101,403420.73640772,0.0,1.0
2024-08-26,21.95,22.42,21.9,22.38,235995,21.2414912686576,21.6963204666653,21.1931051837632,21.6576115987497,243866.599782632,0.0,1.0
2024-08-27,21.72,21.9,21.35,21.9,231118,21.0189152781432,21.1931051837632,20.6608582499244,21.1931051837632,238826.927725428,0.0,1.0
2024-08-28,21.75,22.21,21.44,21.69,177154,21.0479469290798,21.4930989101087,20.7479532027343,20.9898836272065,183062.961579239,0.0,1.0
2024-08-29,21.82,22.0,21.435,21.93,212168,21.1156874479321,21.289877353552,20.7431145942449,21.2221368346998,219244.851554827,0.0,1.0
2024-08-30,21.77,22.01,21.46,21.9,190791,21.0673013630376,21.2995545705309,20.7673076366921,21.1931051837632,197154.82293747,0.0,1.0
2024-09-03,21.51,21.88,21.38,21.52,180822,20.8156937215866,21.1737507498054,20.689889900861,20.8253709385654,186853.307510308,0.0,1.0
2024-09-04,21.44,21.73,21.15,21.3,219598,20.7479532027343,21.0285924951221,20.4673139103466,20.6124721650299,226922.678781612,0.0,1.0
2024-09-05,21.2,21.69,21.13,21.67,135237,20.515699995241,20.9898836272065,20.4479594763888,20.9705291932487,139747.822431848,0.0,1.0
2024-09-06,20.91,21.41,20.58,21.37,233780,20.2350607028533,20.7189215517977,19.91571254255,20.6802126838821,241577.7185838,0.0,1.0
2024-09-09,21.05,21.3,20.58,20.94,297050,20.3705417405577,20.6124721650299,19.91571254255,20.26409235379,306958.085829916,0.0,1.0
2024-09-10,20.97,21.215,20.46,21.08,178444,20.2931240047266,20.5302158207094,19.7995859388034,20.3995733914944,184395.98945576,0.0,1.0
2024-09-11,20.72,20.76,20.02,20.71,180045,20.0511935802545,20.08990244817,19.3737883917323,20.0415163632756,186050.390719566,0.0,1.0
2024-09-12,20.86,21.0,20.315,20.73,236411,20.1866746179589,20.3221556556633,19.6592662926095,20.0608707972333,244296.475438937,0.0,1.0
2024-09-13,21.58,21.71,21.05,21.19,251510,20.8834342404388,21.0092380611643,20.3705417405577,20.5060227782622,259899.101723891,0.0,1.0
2024-09-16,21.93,22.07,21.17,21.65,227527,21.2221368346998,21.3576178724042,20.4866683443044,20.951174759291,235116.150124973,0.0,1.0
2024-09-17,22.02,22.56,21.87,22.11,220137,21.3092317875098,21.8318015043697,21.1640735328265,21.3963267403198,227479.65709591,0.0,1.0
2024-09-18,22.56,23.6,21.74,22.02,258166,21.8318015043697,22.838232070174,21.038269712101,21.3092317875098,266777.112224764,0.0,1.0
2024-09-19,23.75,23.8,22.89,23.07,289666,22.9833903248573,23.0317764097517,22.151149664673,22.325339570293,299327.792930511,0.0,1.0
2024-09-20,22.91,23.64,22.69,23.54,1271072,22.1705040986308,22.8769409380895,21.9576053250953,22.7801687683007,1313468.53415924,0.0,1.0
2024-09-23,22.47,23.115,22.42,23.09,255306,21.7447065515597,22.368887046698,21.6963204666653,22.3446940042507,263821.717087671,0.0,1.0
2024-09-24,22.23,22.76,22.21,22.59,225681,21.5124533440664,22.0253458439475,21.4930989101087,21.8608331553064,233208.576900122,0.0,1.0
2024-09-25,21.81,22.21,21.76,22.21,191276,21.1060102309532,21.4930989101087,21.0576241460587,21.4930989101087,197656.000084844,0.0,1.0
2024-09-26,22.1,22.21,21.88,22.14,209492,21.3866495233409,21.4930989101087,21.1737507498054,21.4253583912564,216479.593727254,0.0,1.0
2024-09-27,21.89,22.68,21.75,22.53,347176,21.1834279667843,21.9479281081164,21.0479469290798,21.8027698534331,358756.035704718,0.0,1.0
2024-09-30,22.58,22.65,21.76,21.99,470222,21.8511559383275,21.9188964571797,21.0576241460587,21.2802001365731,485906.22802597,0.0,1.0
2024-10-01,22.41,22.69,21.65,21.7,870388,21.6866432496864,21.9576053250953,20.951174759291,20.9995608441854,899419.742162359,0.0,1.0
2024-10-02,23.0,23.45,22.125,22.19,769797,22.2575990514408,22.6930738154907,21.4108425657881,21.4737444761509,795473.53508706,0.0,1.0
2024-10-03,23.08,23.37,22.68,22.75,382890,22.3350167872719,22.6156560796596,21.9479281081164,22.0156686269686,395661.274140435,0.0,1.0
2024-10-04,23.31,23.8,23.18,23.57,375488,22.5575927777863,23.0317764097517,22.4317889570607,22.8092004192373,388012.380852056,0.0,1.0
2024-10-07,22.92,23.26,22.74,23.19,360380,22.1801813156097,22.5092066928918,22.0059914099897,22.4414661740396,372400.454372613,0.0,1.0
2024-10-08,22.49,23.04,22.29,23.04,440921,21.7640609855175,22.2963079193563,21.5705166459398,22.2963079193563,455627.894839967,0.0,1.0
2024-10-09,22.91,23.16,22.39,22.39,466903,22.1705040986308,22.412434523103,21.6672888157286,21.6672888157286,482476.522970022,0.0,1.0
2024-10-10,22.8,22.94,22.32,22.67,399713,22.064054711863,22.1995357495674,21.5995482968764,21.9382508911375,413045.404347191,0.0,1.0
2024-10-11,23.69,24.0725,22.93,22.93,355345,22.925327022984,23.2954805724264,22.1898585325885,22.1898585325885,367197.512234409,0.0,1.0
2024-10-14,24.1,24.18,23.325,23.73,368439,23.3220929191184,23.3995106549495,22.5721086032546,22.9640358908995,380728.26185857,0.0,1.0
2024-10-15,24.41,25.1,24.01,24.23,294243,23.6220866454639,24.2898146170071,23.2349979663084,23.4478967398439,304057.458504803,0.0,1.0
2024-10-16,24.76,25.02,24.46,24.83,405975,23.9607892397249,24.212396881176,23.6704727303583,24.0285297585771,419516.273000505,0.0,1.0
2024-10-17,24.82,24.91,24.39,24.68,322890,24.0188525415982,24.1059474944082,23.6027322115061,23.8833715038938,333659.97755806,0.0,1.0
2024-10-18,24.45,24.83,24.25,24.72,528156,23.6607955133794,24.0285297585771,23.4672511738017,23.9220803718094,545772.613296028,0.0,1.0
2024-10-21,23.15,24.24,23.1,24.14,399610,22.5624313862757,23.6247661686101,22.5137004329576,23.5273042619739,410016.604222326,0.165,1.0
2024-10-22,23.1,23.29,22.87,23.03,462958,22.5137004329576,22.6988780555664,22.2895380476944,22.4454770983123,475014.306592828,0.0,1.0
2024-10-23,23.28,23.36,22.68,23.03,301081,22.6891318649027,22.7671013902117,22.1043604250857,22.4454770983123,308921.721718332,0.0,1.0
2024-10-24,26.88,27.15,24.06,24.07,787262,26.1977605038052,26.4609076517229,23.4493347366649,23.4590809273286,807763.799387596,0.0,1.0
2024-10-25,26.17,27.22,26.13,27.18,347000,25.5057809666883,26.5291309863682,25.4667962040339,26.4901462237138,356036.539789163,0.0,1.0
2024-10-28,26.62,26.85,26.1925,26.4,235628,25.9443595465512,26.1685219318144,25.5277098956815,25.7299433519516,241764.201145362,0.0,1.0
2024-10-29,26.54,26.54,26.167,26.46,222647,25.8663900212422,25.8663900212422,25.5028571094893,25.7884204959333,228445.151223163,0.0,1.0
2024-10-30,26.63,27.41,26.49,26.49,288128,25.9541057372148,26.714308608977,25.8176590679241,25.8176590679241,295631.400969371,0.0,1.0
2024-10-31,26.21,26.895,26.21,26.7,178268,25.5447657293428,26.2123797898007,25.5447657293428,26.0223290718601,182910.437680503,0.0,1.0
2024-11-01,26.09,26.56,25.95,26.32,247999,25.4278114413794,25.8858824025694,25.2913647720887,25.6519738266426,254457.365507702,0.0,1.0
2024-11-04,25.51,25.99,25.24,25.87,220207,24.8625323828896,25.3303495347432,24.5993852349719,25.2133952467798,225941.608983723,0.0,1.0
2024-11-05,26.06,26.1,25.64,25.69,185921,25.3985728693885,25.437557632043,24.9892328615166,25.0379638148347,190762.736351991,0.0,1.0
2024-11-06,29.69,30.12,28.52,28.58,716657,28.9364400802819,29.3555262788175,27.7961357726386,27.8546129166203,735320.110938564,0.0,1.0
2024-11-07,28.17,29.44,27.99,29.44,297599,27.4550190994119,28.6927853136914,27.2795876674668,28.6927853136914,305349.043817623,0.0,1.0
2024-11-08,28.7,29.29,27.89,28.22,305459,27.9715672045837,28.5465924537372,27.1821257608306,27.50375005273,313413.733162703,0.0,1.0
2024-11-11,29.73,29.97,28.405,29.44,365753,28.9754248429364,29.2093334188632,27.684054580007,28.6927853136914,375277.903566298,0.0,1.0
2024-11-12,29.36,29.9,28.93,29.7,289211,28.6148157883825,29.1411100842179,28.1957295898469,28.9461862709455,296742.604348598,0.0,1.0
2024-11-13,29.26,30.23,29.17,29.52,220788,28.5173538817463,29.4627343761173,28.4296381657737,28.7707548390004,226537.739328443,0.0,1.0
2024-11-14,28.67,29.29,28.63,29.2,175695,27.9423286325928,28.5465924537372,27.9033438699384,28.4588767377646,180270.431868176,0.0,1.0
2024-11-15,28.85,28.92,28.12,28.86,211714,28.117760064538,28.1859833991833,27.4062881460939,28.1275062552016,217227.435115051,0.0,1.0
2024-11-18,28.62,29.02,28.5,28.78,155880,27.8935976792748,28.2834453058195,27.7766433913113,28.0495367298926,159939.411591742,0.0,1.0
2024-11-19,28.53,28.92,28.01,28.01,157208,27.8058819633022,28.1859833991833,27.2990800487941,27.2990800487941,161301.995236815,0.0,1.0
2024-11-20,28.26,28.57,28.0,28.35,133733,27.5427348153845,27.8448667259567,27.2893338581304,27.6304505313571,137215.661601222,0.0,1.0
2024-11-21,28.75,29.41,28.455,28.58,143254,28.0202981579018,28.6635467417006,27.7327855333251,27.8546129166203,146984.606544544,0.0,1.0
2024-11-22,29.41,29.7,28.61,28.77,169615,28.6635467417006,28.9461862709455,27.8838514886111,28.039790539229,174032.097107605,0.0,1.0
2024-11-25,30.0,30.94,29.8,29.8,238975,29.238571990854,30.1547139132341,29.0436481775817,29.0436481775817,245198.363389381,0.0,1.0
2024-11-26,29.48,30.04,29.41,29.7,140614,28.7317700763459,29.2775567535085,28.6635467417006,28.9461862709455,144275.855924822,0.0,1.0
2024-11-27,29.45,30.18,29.38,29.68,129003,28.7025315043551,29.4140034227992,28.6343081697097,28.9266938896183,132362.483407554,0.0,1.0
2024-11-29,29.36,29.91,29.11,29.82,166767,28.6148157883825,29.1508562748815,28.371161021792,29.0631405589089,171109.92977239,0.0,1.0
2024-12-02,29.69,30.15,28.855,29.23,265392,28.9364400802819,29.3847648508083,28.1226331598698,28.4881153097555,272303.31229892,0.0,1.0
2024-12-03,29.21,29.91,29.17,29.62,177848,28.4686229284282,29.1508562748815,28.4296381657737,28.8682167456366,182479.500081911,0.0,1.0
2024-12-04,29.48,29.59,29.0,29.07,249197,28.7317700763459,28.8389781736457,28.2639529244922,28.3321762591376,255686.563705591,0.0,1.0
2024-12-05,29.01,29.77,28.98,29.61,131246,28.2736991151559,29.0144096055908,28.244460543165,28.8584705549729,134663.895392416,0.0,1.0
2024-12-06,29.26,29.34,28.81,29.34,134250,28.5173538817463,28.5953234070553,28.0787753018835,28.5953234070553,137746.125264251,0.0,1.0
2024-12-09,28.97,29.67,28.94,29.32,128095,28.2347143525014,28.9169476989547,28.2054757805105,28.575831025728,131430.837361074,0.0,1.0
2024-12-10,29.09,29.66,28.68,28.99,157748,28.3516686404648,28.907201508291,27.9520748232565,28.2542067338286,161856.057863576,0.0,1.0
2024-12-11,29.4,29.76,29.04,29.54,418763,28.653800551037,29.0046634149272,28.3029376871467,28.7902472203276,429668.384760026,0.0,1.0
2024-12-12,28.94,29.54,28.81,29.34,149618,28.2054757805105,28.7902472203276,28.0787753018835,28.5953234070553,153514.337205115,0.0,1.0
2024-12-13,29.06,29.3,28.64,29.0,186495,28.3224300684739,28.5563386444008,27.913090060602,28.2639529244922,191351.684403401,0.0,1.0
2024-12-16,29.45,29.48,28.77,28.93,224000,28.7025315043551,28.7317700763459,28.039790539229,28.1957295898469,229833.38591577,0.0,1.0
2024-12-17,28.61,29.47,28.45,29.36,217238,27.8838514886111,28.7220238856823,27.7279124379933,28.6148157883825,222895.290578439,0.0,1.0
2024-12-18,26.86,29.04,26.66,28.9,352904,26.178268122478,28.3029376871467,25.9833443092056,28.1664910178561,362094.291175085,0.0,1.0
2024-12-19,26.55,27.9307,26.45,27.43,243184,25.8761362119058,27.2217927568316,25.7786743052696,26.7338009903042,249516.973752414,0.0,1.0
2024-12-20,26.71,27.47,26.19,26.33,1358519,26.0320752625237,26.7727857529587,25.5252733480156,25.6617200173062,1393897.41786119,0.0,1.0
2024-12-23,26.55,27.07,26.52,26.64,400239,25.8761362119058,26.382938126414,25.846897639915,25.9638519278784,410661.984578314,0.0,1.0
2024-12-24,26.67,27.0,26.11,26.69,171956,25.9930904998692,26.3147147917686,25.4473038227066,26.0125828811965,176434.061198805,0.0,1.0
2024-12-26,26.58,26.845,26.12,26.49,165780,25.9053747838967,26.1636488364826,25.4570500133703,25.8176590679241,170097.226415698,0.0,1.0
2024-12-27,26.02,27.01,25.79,26.38,216095,25.3595881067341,26.3244609824323,25.1354257214709,25.7104509706243,221722.524685127,0.0,1.0
2024-12-30,25.9,26.03,25.59,25.88,178321,25.2426338187707,25.3693342973977,24.9405019081985,25.2231414374434,182964.817901277,0.0,1.0
2024-12-31,26.03,26.15,25.7386,26.01,171298,25.3693342973977,25.4862885853611,25.0853303014599,25.3498419160705,175758.925627677,0.0,1.0
2025-01-02,25.25,26.49,25.23,26.28,168258,24.6091314256355,25.8176590679241,24.5896390443082,25.6129890639881,172639.758247392,0.0,1.0
2025-01-03,25.5,26.0,24.68,25.33,323650,24.8527861922259,25.3400957254068,24.0535985578093,24.6871009509444,332078.461391247,0.0,1.0
2025-01-06,25.58,26.31,25.3401,25.64,299730,24.9307557175349,25.642227635979,24.6969446035147,24.9892328615166,307535.539109526,0.0,1.0
2025-01-07,24.7,25.77,24.37,25.61,167133,24.0730909391365,25.1159333401436,23.7514666472371,24.9599942895257,171485.461108306,0.0,1.0
2025-01-08,24.56,24.78,24.25,24.58,156354,23.9366442698458,24.1510604644454,23.6345123592737,23.9561366511731,160425.755453011,0.0,1.0
2025-01-10,23.41,24.83,22.895,24.05,283865,22.8158323435298,24.1997914177635,22.3139035243534,23.4395885460013,291257.384343661,0.0,1.0
2025-01-13,23.45,23.51,22.98,23.2,239486,22.8548171061842,22.913294250166,22.3967461449942,22.6111623395938,245722.670801002,0.0,1.0
2025-01-14,24.46,24.49,23.65,23.77,180669,23.8391823632097,23.8684209352005,23.0497409194566,23.16669520742,185373.964285787,0.0,1.0
2025-01-15,24.86,25.85,24.7,25.52,159719,24.2290299897544,25.1939028654526,24.0730909391365,24.8722785735532,163878.386451254,0.0,1.0
2025-01-16,24.5,24.94,24.34,24.73,204842,23.8781671258641,24.3069995150633,23.7222280752462,24.1023295111274,210176.475168564,0.0,1.0
2025-01-17,24.64,25.21,24.465,24.89,149560,24.0146137951548,24.570146662981,23.8440554585415,24.2582685617452,153454.826774833,0.0,1.0
2025-01-21,25.1,25.4481,24.63,24.84,265577,24.4629385656812,24.8022034626818,24.0048676044912,24.2095376084271,272493.130050682,0.0,1.0
2025-01-22,24.58,25.11,24.31,24.86,245159,23.9561366511731,24.4726847563448,23.6929895032554,24.2290299897544,251543.406507698,0.0,1.0
2025-01-23,25.28,26.0,24.0,24.61,595643,24.6383699976263,25.3400957254068,23.3908575926832,23.9853752231639,611154.676281373,0.0,1.0
2025-01-24,25.46,25.9188,24.79,25.12,232556,24.8138014295715,25.2609566572183,24.1608066551091,24.4824309470085,238612.200424232,0.0,1.0
2025-01-27,26.35,26.63,25.485,25.54,230504,25.6812123986335,25.9541057372148,24.8381669062305,24.8917709548804,236506.762442539,0.0,1.0
2025-01-28,26.05,26.5,25.955955,26.26,194081,25.3888266787249,25.8274052585877,25.2971686286289,25.5934966826609,199135.238267494,0.0,1.0
2025-01-29,26.03,26.64,25.65,25.92,158948,25.3693342973977,25.9638519278784,24.9989790521802,25.2621262000979,163087.308145267,0.0,1.0
2025-01-30,26.05,26.64,25.801,26.3,153780,25.3888266787249,25.9638519278784,25.1461465312008,25.6324814453154,157784.723598782,0.0,1.0
2025-01-31,26.21,26.48,25.82,26.01,268605,25.5447657293428,25.8079128772605,25.1646642934617,25.3498419160705,275599.98492815,0.0,1.0
2025-02-03,25.3,26.07,25.12,25.37,151219,24.6578623789536,25.4083190600522,24.4824309470085,24.7260857135989,155157.030289272,0.0,1.0
2025-02-04,26.28,26.29,25.21,25.26,241436,25.6129890639881,25.6227352546518,24.570146662981,24.6188776162991,247723.45250875,0.0,1.0
2025-02-05,26.7,26.725,26.0,26.42,301379,26.0223290718601,26.0466945485191,25.3400957254068,25.7494357332788,309227.482204951,0.0,1.0
2025-02-06,26.95,27.07,26.305,26.81,241455,26.2659838384505,26.382938126414,25.6373545406472,26.1295371691599,247742.947304877,0.0,1.0
2025-02-07,26.16,26.985,25.965,26.78,394507,25.6568469219744,26.4659791356835,25.4655974896432,26.2649220401558,402243.625313169,0.165,1.0
2025-02-10,25.81,26.21,25.77,26.21,304362,25.3135787100979,25.7058852379568,25.274348057312,25.7058852379568,310330.803477673,0.0,1.0
2025-02-11,26.21,26.22,25.51,25.69,246838,25.7058852379568,25.7156929011533,25.0193488142037,25.1958867517402,251678.707817737,0.0,1.0
2025-02-12,25.35,26.17,25.28,25.75,378278,24.8624262030601,25.6666545851709,24.7937725606848,25.254732730919,385696.360511257,0.0,1.0
2025-02-13,25.43,25.655,25.11,25.44,184915,24.9408875086319,25.1615599305525,24.6270422863447,24.9506951718283,188541.343942654,0.0,1.0
2025-02-14,25.65,26.04,25.31,25.57,137465,25.1566560989543,25.5391549636167,24.8231955502742,25.0781947933825,140160.808182554,0.0,1.0
2025-02-18,25.15,25.65,25.0,25.57,1180163,24.6662729391306,25.1566560989543,24.5191579911835,25.0781947933825,1203307.02263956,0.0,1.0
2025-02-19,24.62,25.45,24.59,24.97,506547,24.1464667897175,24.9605028350248,24.1170438001281,24.4897350015941,516480.827137439,0.0,1.0
2025-02-20,23.86,24.78,23.67,24.5,500967,23.4010843867855,24.3033894008611,23.2147387860525,24.0287748313598,510791.398485356,0.0,1.0
2025-02-21,22.77,24.28,22.75,24.15,620517,22.3320490983699,23.8130062410374,22.312433771977,23.6855066194833,632685.87793994,0.0,1.0
2025-02-24,22.58,23.26,22.53,23.04,985940,22.1457034976369,22.8126245949971,22.0966651816546,22.5968560046747,1005275.14072315,0.0,1.0
2025-02-25,23.21,23.35,22.57,22.75,1075764,22.7635862790148,22.9008935637654,22.1358958344405,22.312433771977,1096860.66746951,0.0,1.0
2025-02-26,22.76,23.56,22.41,23.3,303237,22.3222414351735,23.1068544908913,21.9789732232969,22.851855247783,309183.741249431,0.0,1.0
2025-02-27,22.75,22.965,22.44,22.77,358147,22.312433771977,22.5232985307012,22.0083962128863,22.3320490983699,365170.574096367,0.0,1.0
2025-02-28,23.26,23.45,22.75,22.82,289108,22.8126245949971,22.9989701957301,22.312433771977,22.3810874143523,294777.659273574,0.0,1.0
2025-03-03,23.25,23.72,22.955,23.33,255679,22.8028169318007,23.2637771020349,22.5134908675047,22.8812782373724,260693.087515419,0.0,1.0
2025-03-04,22.37,23.15,22.315,22.785,277259,21.939742570511,22.7047402998359,21.8858004229304,22.3467605931646,282696.290080287,0.0,1.0
2025-03-05,22.18,22.95,21.83,22.45,391356,21.753396969778,22.5085870359065,21.4101287579014,22.0182038760828,399030.83146322,0.0,1.0
2025-03-06,21.7,22.04,21.51,21.94,182179,21.2826291363473,21.6160896850274,21.0962835356143,21.5180130530626,185751.688603568,0.0,1.0
2025-03-07,21.61,21.75,21.13,21.63,227815,21.194360167579,21.3316674523297,20.7235923341483,21.213975493972,232282.650246306,0.0,1.0
2025-03-10,20.85,21.61,20.65,21.44,270303,20.448977764647,21.194360167579,20.2528245007176,21.027629893239,275603.876871705,0.0,1.0
2025-03-11,20.39,21.02,20.3,20.87,300907,19.9978252576093,20.6157080389871,19.909556288841,20.46859309104,306808.047923381,0.0,1.0
2025-03-12,20.67,20.95,20.27,20.6,254247,20.2724398271105,20.5470543966118,19.8801332992516,20.2037861847352,259233.004750226,0.0,1.0
2025-03-13,20.75,20.97,20.61,20.67,265096,20.3509011326823,20.5666697230047,20.2135938479317,20.2724398271105,270294.763073963,0.0,1.0
2025-03-14,21.25,21.25,20.81,20.99,220407,20.841284292506,20.841284292506,20.4097471118612,20.5862850493977,224729.372924687,0.0,1.0
2025-03-17,21.71,21.74,21.147,21.17,345118,21.2924367995438,21.3218597891332,20.7402653615823,20.7628229869342,351886.064077012,0.0,1.0
2025-03-18,21.76,21.795,21.415,21.59,243940,21.3414751155261,21.3758019367138,21.0031107352478,21.1747448411861,248723.875517784,0.0,1.0
2025-03-19,21.86,22.11,21.42,21.72,267412,21.4395517474909,21.6847433274027,21.008014566846,21.3022444627402,272656.181847837,0.0,1.0
2025-03-20,21.58,22.15,21.5,21.6,198726,21.1649371779896,21.7239739801886,21.0864758724178,21.1845525043826,202623.189661995,0.0,1.0
2025-03-21,21.37,22.125,21.16,21.47,762819,20.9589762508637,21.6994548221974,20.7530153237377,21.0570528828284,777778.543898499,0.0,1.0
2025-03-24,21.98,22.15,21.61,21.75,224534,21.5572437058485,21.7239739801886,21.194360167579,21.3316674523297,228937.306983316,0.0,1.0
2025-03-25,21.64,22.02,21.62,21.96,271437,21.2237831571684,21.5964743586344,21.2041678307755,21.5376283794556,276760.115597773,0.0,1.0
2025-03-26,21.38,21.94,21.29,21.72,244810,20.9687839140601,21.5180130530626,20.8805149452919,21.3022444627402,249610.936974292,0.0,1.0
2025-03-27,21.39,21.99,21.12,21.4,331214,20.9785915772566,21.567051369045,20.7137846709518,20.9883992404531,337709.394546804,0.0,1.0
2025-03-28,20.83,21.4,20.61,21.3,329236,20.4293624382541,20.9883992404531,20.2135938479317,20.8903226084884,335692.604246835,0.0,1.0
2025-03-31,21.0,21.18,20.49,20.53,254480,20.5960927125941,20.7726306501307,20.095901889574,20.1351325423599,259470.574082831,0.0,1.0
2025-04-01,20.95,21.19,20.545,20.87,317465,20.5470543966118,20.7824383133271,20.1498440371546,20.46859309104,323690.764701374,0.0,1.0
2025-04-02,21.41,21.45,20.66,20.76,348642,20.9982069036496,21.0374375564354,20.2626321639141,20.3607087958788,355479.172781303,0.0,1.0
2025-04-03,19.86,21.05,19.59,20.3,670985,19.4780191081962,20.6451310285765,19.2132122018914,19.909556288841,684143.599304337,0.0,1.0
2025-04-04,19.4,19.45,18.0681,18.89,814459,19.0268666011584,19.0759049171408,17.7205839400201,18.5266757781383,830431.249202011,0.0,1.0
2025-04-07,19.16,20.425,18.76,19.0,606468,18.791482684443,20.0321520787969,18.3991761565841,18.6345600732995,618361.364833646,0.0,1.0
2025-04-08,19.14,19.82,18.8,19.75,368577,18.7718673580501,19.4387884554103,18.43840680937,19.370134813035,375805.115465763,0.0,1.0
2025-04-09,20.35,20.84,18.51,19.0,608782,19.9585946048234,20.4391701014506,18.1539845766723,18.6345600732995,620720.74438578,0.0,1.0
2025-04-10,19.29,20.15,18.81,19.86,509353,18.9189823059972,19.7624413408939,18.4482144725665,19.4780191081962,519341.855237393,0.0,1.0
2025-04-11,18.97,19.3,18.4601,19.03,370150,18.60513708371,18.9287899691937,18.1050443373219,18.6639830628889,377408.963363564,0.0,1.0
2025-04-14,19.41,19.53,18.76,19.2,301326,19.0366742643549,19.1543662227126,18.3991761565841,18.8307133372289,307235.264877722,0.0,1.0
2025-04-15,19.97,20.19,19.29,19.9,238434,19.5859034033574,19.8016719936798,18.9189823059972,19.5172497609821,243109.898070047,0.0,1.0
2025-04-16,20.1,20.42,19.6,19.87,510315,19.7134030249115,20.0272482471987,19.2230198650879,19.4878267713927,520322.720893901,0.0,1.0
2025-04-17,20.29,20.39,19.94,20.35,481328,19.8997486256445,19.9978252576093,19.556480413768,19.9585946048234,490767.260618283,0.0,1.0
2025-04-21,20.07,20.25,19.92,20.11,459186,19.6839800353221,19.8605179728586,19.536865087375,19.723210688108,468191.036744729,0.0,1.0
2025-04-22,20.85,20.95,19.92,20.29,622821,20.448977764647,20.5470543966118,19.536865087375,19.8997486256445,635035.061383381,0.0,1.0
2025-04-23,21.19,21.87,20.735,21.39,395859,20.7824383133271,21.4493594106873,20.3361896378876,20.9785915772566,403622.1392088,0.0,1.0
2025-04-24,18.78,20.8,18.23,20.55,1245006,18.4187914829771,20.3999394486647,17.879370007171,20.1547478687528,1269421.65025372,0.0,1.0
2025-04-25,17.74,18.67,16.845,18.65,722124,17.3987945105438,18.3109071878158,16.5210086544594,18.2912918614229,736285.479562205,0.0,1.0
2025-04-28,17.88,17.94,17.3,17.75,633181,17.5361017952944,17.5949477744733,16.967257329899,17.4086021737403,645598.229991909,0.0,1.0
2025-04-29,18.19,18.24,17.45,17.85,504286,17.8401393543851,17.8891776703675,17.1143722778461,17.506678805705,514175.486961389,0.0,1.0
2025-04-30,17.95,18.24,17.71,18.01,413580,17.6047554376698,17.8891776703675,17.3693715209544,17.6636014168486,421690.663428076,0.0,1.0
2025-05-01,18.04,18.15,17.77,17.92,362235,17.693024406438,17.8009087015992,17.4282175001332,17.5753324480803,369338.743331084,0.0,1.0
2025-05-02,18.5,18.7,18.16,18.33,419989,18.1441769134758,18.3403301774053,17.8107163647957,17.9774466391357,428225.349491016,0.0,1.0
2025-05-05,18.31,18.565,17.97,18.19,260360,18.1196577554846,18.3720068940782,17.7831922373598,18.0009052196759,263095.013400958,0.165,1.0
2025-05-06,18.27,18.36,17.875,18.04,230771,18.0800735768817,18.1691379787383,17.6891798131779,17.8524645499149,233195.188729269,0.0,1.0
2025-05-07,18.0,18.5,17.99,18.42,290816,17.812880371312,18.3076826038485,17.8029843266613,18.2285142466426,293870.945679878,0.0,1.0
2025-05-08,18.42,18.48,18.0,18.18,265430,18.2285142466426,18.287890514547,17.812880371312,17.9910091750251,268218.272419022,0.0,1.0
2025-05-09,18.43,18.55,18.3217,18.43,177873,18.2384102912934,18.3571628271021,18.131236127726,18.2384102912934,179741.509136075,0.0,1.0
2025-05-12,19.25,19.58,19.12,19.17,242347,19.0498859526531,19.3764554261272,18.9212373721937,18.9707175954473,244892.791568145,0.0,1.0
2025-05-13,19.35,19.44,19.15,19.37,187350,19.1488463991604,19.237910801017,18.9509255061458,19.1686384884619,189318.062531378,0.0,1.0
2025-05-14,19.26,19.45,19.23,19.25,221205,19.0597819973039,19.2478068456677,19.0300938633517,19.0498859526531,223528.700412348,0.0,1.0
2025-05-15,19.12,19.3,19.075,19.26,163517,18.9212373721937,19.0993661759068,18.8767051712654,19.0597819973039,165234.703127533,0.0,1.0
2025-05-16,18.77,19.11,18.695,19.02,266024,18.5748758094181,18.9113413275429,18.5006554745377,18.8222769256864,268818.512232972,0.0,1.0
2025-05-19,18.65,18.69,18.425,18.46,168295,18.4561232736094,18.4957074522123,18.233462268968,18.2680984252455,170062.894762307,0.0,1.0
2025-05-20,18.51,18.66,18.4,18.56,206943,18.3175786484992,18.4660193182601,18.2087221573412,18.3670588717528,209116.881849111,0.0,1.0
2025-05-21,17.66,18.22,17.63,18.22,257832,17.4764148531872,18.030593353628,17.446726719235,18.030593353628,260540.457425088,0.0,1.0
2025-05-22,17.53,17.85,17.46,17.54,192222,17.3477662727278,17.6644397015511,17.2784939601727,17.3576623173785,194241.241611457,0.0,1.0
2025-05-23,17.47,17.6,17.01,17.11,209796,17.2883900048234,17.4170385852829,16.8331719508899,16.9321323973971,211999.8518646,0.0,1.0
2025-05-27,17.81,17.85,17.37,17.72,179631,17.6248555229482,17.6644397015511,17.1894295583161,17.5357911210916,181517.976464232,0.0,1.0
2025-05-28,17.32,17.85,17.3,17.77,193453,17.1399493350624,17.6644397015511,17.120157245761,17.5852713443452,195485.172943062,0.0,1.0
2025-05-29,17.6,17.655,17.175,17.38,208174,17.4170385852829,17.4714668308619,16.9964566876269,17.1993256029668,210360.813180715,0.0,1.0
2025-05-30,17.6,17.75,17.29,17.52,342853,17.4170385852829,17.5654792550438,17.1102612011103,17.337870228077,346454.580694264,0.0,1.0
2025-06-02,16.95,17.57,16.915,17.57,386736,16.7737956829855,17.3873504513307,16.7391595267079,17.3873504513307,390798.560080784,0.0,1.0
2025-06-03,17.34,17.485,16.705,16.92,310032,17.1597414243639,17.3032340717995,16.5313425890426,16.7441075490333,313288.804711653,0.0,1.0
2025-06-04,17.15,17.38,17.01,17.32,234329,16.9717165760001,17.1993256029668,16.8331719508899,17.1399493350624,236790.564584548,0.0,1.0
2025-06-05,16.8,17.2199,16.76,17.14,192501,16.6253550132245,17.0408899281087,16.5857708346216,16.9618205313493,194523.172433162,0.0,1.0
2025-06-06,17.33,17.35,16.99,17.12,173026,17.1498453797132,17.1696374690146,16.8133798615884,16.9420284420479,174843.592674428,0.0,1.0
2025-06-09,17.68,17.72,17.37,17.45,236390,17.4962069424887,17.5357911210916,17.1894295583161,17.2685979155219,238873.214848104,0.0,1.0
2025-06-10,18.76,18.95,18.03,18.03,499100,18.5649797647674,18.7530046131313,17.8425685052642,17.8425685052642,504342.914381696,0.0,1.0
2025-06-11,18.63,19.08,18.545,18.79,270556,18.4363311843079,18.8816531935907,18.3522148047767,18.5946678987196,273398.119702373,0.0,1.0
2025-06-12,18.09,18.55,18.08,18.48,277641,17.9019447731686,18.3571628271021,17.8920487285178,18.287890514547,280557.545766075,0.0,1.0
2025-06-13,17.57,17.89,17.51,17.76,281660,17.3873504513307,17.704023880154,17.3279741834263,17.5753752996945,284618.764305246,0.0,1.0
2025-06-16,17.23,18.02,17.18,18.02,301217,17.0508849332059,17.8326724606135,17.0014047099522,17.8326724606135,304381.205452437,0.0,1.0
2025-06-17,16.71,17.27,16.68,17.01,368020,16.536290611368,17.0904691118088,16.5066024774158,16.8331719508899,371885.953417655,0.0,1.0
2025-06-18,16.94,17.08,16.71,16.71,410133,16.7638996383348,16.902444263445,16.536290611368,16.536290611368,414441.339419169,0.0,1.0
2025-06-20,17.23,17.35,17.0,17.17,939933,17.0508849332059,17.1696374690146,16.8232759062391,16.9915086653015,949806.749235684,0.0,1.0
2025-06-23,17.73,17.74,17.07,17.2,380030,17.5456871657423,17.5555832103931,16.8925482187942,17.0211967992537,384022.115312515,0.0,1.0
2025-06-24,18.51,18.7,18.0,18.0,661065,18.3175786484992,18.505603496863,17.812880371312,17.812880371312,668009.314156953,0.0,1.0
2025-06-25,18.355,18.58,18.24,18.51,368519,18.1641899564129,18.3868509610543,18.0503854429295,18.3175786484992,372390.195281563,0.0,1.0
2025-06-26,18.88,18.905,18.3,18.36,267805,18.6837323005762,18.708472412203,18.1097617108339,18.1691379787383,270618.221170085,0.0,1.0
2025-06-27,18.56,19.055,18.53,18.92,1242773,18.3670588717528,18.8569130819639,18.3373707378006,18.7233164791791,1255828.00387675,0.0,1.0
2025-06-30,19.48,19.72,18.695,18.74,972562,19.2774949796199,19.5150000512374,18.5006554745377,18.545187675466,982778.508308736,0.0,1.0
2025-07-01,20.33,20.78,19.33,19.33,763802,20.1186587749318,20.5639807842146,19.129054309859,19.129054309859,771825.539351971,0.0,1.0
2025-07-02,20.57,20.78,20.325,20.5,549218,20.3561638465493,20.5639807842146,20.1137107526065,20.2868915339942,554987.390805223,0.0,1.0
2025-07-03,20.83,20.97,20.6,20.66,270978,20.6134610074683,20.7520056325785,20.3858519805015,20.4452282484059,273824.552701509,0.0,1.0
2025-07-07,20.41,21.21,20.33,21.05,670903,20.1978271321377,20.989510704196,20.1186587749318,20.8311739897843,677950.659762417,0.0,1.0
2025-07-08,21.09,21.375,20.435,20.45,378005,20.8707581683872,21.152795440933,20.2225672437645,20.2374113107406,381975.843219501,0.0,1.0
2025-07-09,21.25,21.3,20.888,21.3,364391,21.0290948827989,21.0785751060526,20.6708580664425,21.0785751060526,368218.831726028,0.0,1.0
2025-07-10,21.31,21.48,21.005,21.21,290047,21.0884711507033,21.2567039097657,20.786641788856,20.989510704196,293093.867536901,0.0,1.0
2025-07-11,21.01,21.225,20.955,21.09,229365,20.7915898111814,21.0043547711721,20.7371615656024,20.8707581683872,231774.419068639,0.0,1.0
2025-07-14,21.66,21.68,21.03,21.03,236100,21.4348327134788,21.4546248027802,20.8113819004829,20.8113819004829,238580.16847429,0.0,1.0
2025-07-15,21.02,21.665,21.02,21.62,361453,20.8014858558321,21.4397807358042,20.8014858558321,21.3952485348759,365249.968807869,0.0,1.0
2025-07-16,21.06,21.19,20.51,21.17,263471,20.8410700344351,20.9697186148945,20.296787578645,20.9499265255931,266238.693638668,0.0,1.0
2025-07-17,21.4,21.545,21.0,21.04,218484,21.1775355525598,21.3210281999954,20.7816937665307,20.8212779451336,220779.117022181,0.0,1.0
2025-07-18,21.47,21.649,21.12,21.46,251480,21.2468078651149,21.423947064363,20.9004463023394,21.2369118204642,254121.731333819,0.0,1.0
2025-07-21,21.45,21.865,21.43,21.77,396280,21.2270157758135,21.6377016288187,21.207223686512,21.5436892046368,400442.817293485,0.0,1.0
2025-07-22,21.35,21.64,21.34,21.55,357659,21.1280553293062,21.4150406241773,21.1181592846555,21.3259762223208,361416.113834588,0.0,1.0
2025-07-23,21.49,21.57,21.08,21.46,563206,21.2665999544164,21.3457683116222,20.8608621237365,21.2369118204642,569122.331070441,0.0,1.0
2025-07-24,16.93,20.44,16.585,20.44,2032140,16.754003593684,20.2275152660899,16.4125900532339,20.2275152660899,2053487.09683755,0.0,1.0
2025-07-25,16.25,16.9,16.13,16.9,1091582,16.0810725574345,16.7243154597318,15.9623200216257,16.7243154597318,1103048.78214105,0.0,1.0
2025-07-28,16.57,16.63,15.74,16.25,759786,16.3977459862578,16.4571222541622,15.5763742802473,16.0810725574345,767767.35232701,0.0,1.0
2025-07-29,16.46,16.745,16.27,16.72,508934,16.2888894950998,16.5709267676455,16.1008646467359,16.5461866560187,514280.217968209,0.0,1.0
2025-07-30,16.36,16.73,16.22,16.54,692502,16.1899290485925,16.5560827006694,16.0513844234823,16.3680578523056,699776.551583154,0.0,1.0
2025-07-31,16.09,16.44,15.86,16.18,662740,15.9227358430228,16.2690974057983,15.695126816056,16.0118002448794,669701.909591915,0.0,1.0
2025-08-01,15.96,16.0,15.47,15.84,963874,15.7940872625633,15.8336714411662,15.3091810746776,15.6753347267546,973999.243151158,0.0,1.0
2025-08-04,16.49,16.56,15.785,15.97,500012,16.3185776290519,16.3878499416071,15.6209064811756,15.803983307214,505264.494702106,0.0,1.0
2025-08-05,16.38,16.555,15.965,16.49,491119,16.2097211378939,16.3829019192817,15.7990352848887,16.3185776290519,496278.076073381,0.0,1.0
2025-08-06,16.52,16.57,16.125,16.42,677318,16.3482657630041,16.3977459862578,15.9573719993003,16.2493053164968,684433.047652138,0.0,1.0
2025-08-07,16.28,16.75,16.135,16.74,527572,16.1107606913866,16.5758747899709,15.9672680439511,16.5659787453202,533114.005261833,0.0,1.0
2025-08-08,16.66,16.69,16.01,16.28,362026,16.6500951248514,16.6800772889417,16.00048156956,16.2703210463734,362241.363474122,0.165,1.0
2025-08-11,16.69,16.75,16.42,16.69,553823,16.6800772889417,16.7400416171225,16.4102378121284,16.6800772889417,554152.460440215,0.0,1.0
2025-08-12,17.52,17.54,16.84,16.88,772112,17.5095838287753,17.5295719381688,16.8299881093936,16.8699643281807,772571.317073169,0.0,1.0
2025-08-13,18.12,18.22,17.455,17.67,616979,18.1092271105826,18.2091676575505,17.4446224732461,17.6594946492271,617346.030933969,0.0,1.0
2025-08-14,18.42,18.52,17.7501,17.76,503878,18.4090487514863,18.5089892984542,17.7395470273484,17.7494411414982,504177.748958954,0.0,1.0
2025-08-15,18.03,18.53,17.79,18.53,940717,18.0192806183115,18.518983353151,17.7794233055886,18.518983353151,941276.617489591,0.0,1.0
2025-08-18,18.18,18.235,17.57,17.92,951911,18.1691914387634,18.2241587395957,17.5595541022592,17.9093460166468,952477.276621058,0.0,1.0
2025-08-19,18.4,18.46,18.02,18.23,687863,18.3890606420927,18.4490249702735,18.0092865636147,18.2191617122473,688272.198691257,0.0,1.0
2025-08-20,18.24,18.54,18.02,18.38,587485,18.2291557669441,18.5289774078478,18.0092865636147,18.3690725326992,587834.485425342,0.0,1.0
2025-08-21,17.79,18.24,17.78,18.05,497419,17.7794233055886,18.2291557669441,17.7694292508918,18.0392687277051,497714.906603212,0.0,1.0
2025-08-22,19.15,19.43,17.91,17.91,724836,19.138614744352,19.4184482758621,17.8993519619501,17.8993519619501,725267.193337298,0.0,1.0
2025-08-25,19.36,19.49,18.8313,19.02,505620,19.3484898929845,19.4784126040428,18.8201042211653,19.0086920332937,505920.785246878,0.0,1.0
2025-08-26,19.36,19.4954,19.13,19.3,395025,19.3484898929845,19.4838093935791,19.1186266349584,19.2885255648038,395259.994051161,0.0,1.0
2025-08-27,19.42,19.565,19.105,19.31,398493,19.4084542211653,19.5533680142687,19.0936414982164,19.2985196195006,398730.057108863,0.0,1.0
2025-08-28,19.25,19.57,19.07,19.57,251906,19.2385552913199,19.5583650416171,19.0586623067776,19.5583650416171,252055.854848304,0.0,1.0
2025-08-29,19.42,19.51,19.23,19.32,322643,19.4084542211653,19.4984007134364,19.2185671819263,19.3085136741974,322834.935157644,0.0,1.0
2025-09-02,19.49,19.51,18.895,19.09,419012,19.4784126040428,19.4984007134364,18.8837663495838,19.0786504161712,419261.263533611,0.0,1.0
2025-09-03,19.6,19.77,19.31,19.43,475429,19.5883472057075,19.7582461355529,19.2985196195006,19.4184482758621,475711.825104105,0.0,1.0
2025-09-04,19.94,19.96,19.56,19.65,201339,19.9281450653983,19.9481331747919,19.5483709869203,19.6383174791914,201458.773349197,0.0,1.0
2025-09-05,19.82,20.355,19.69,20.0,337882,19.8082164090369,20.3428983353151,19.6782936979786,19.9881093935791,338083.000594883,0.0,1.0
2025-09-08,19.81,19.851,19.331,19.82,385488,19.7982223543401,19.8391979785969,19.3195071343638,19.8082164090369,385717.320642474,0.0,1.0
2025-09-09,19.48,19.98,19.45,19.68,294030,19.468418549346,19.9681212841855,19.4384363852556,19.6682996432818,294204.913741821,0.0,1.0
2025-09-10,19.62,19.785,19.355,19.45,329839,19.6083353151011,19.7732372175981,19.3434928656361,19.4384363852556,330035.215942891,0.0,1.0
2025-09-11,20.54,20.59,19.46,19.72,807586,20.5277883472057,20.5777586206897,19.4484304399524,19.708275862069,808066.419988103,0.0,1.0
2025-09-12,20.26,20.48,20.095,20.42,430969,20.2479548156956,20.467824019025,20.0830529131986,20.4078596908442,431225.376561571,0.0,1.0
2025-09-15,20.47,20.485,20.115,20.47,414596,20.4578299643282,20.4728210463734,20.1030410225921,20.4578299643282,414842.636525877,0.0,1.0
2025-09-16,20.34,20.53,20.035,20.38,530546,20.3279072532699,20.5177942925089,20.0230885850178,20.3678834720571,530861.613325402,0.0,1.0
2025-09-17,20.49,21.175,20.34,20.42,632305,20.4778180737218,21.1624108204518,20.3279072532699,20.4078596908442,632681.148126114,0.0,1.0
2025-09-18,21.42,21.45,20.59,20.59,520157,21.4072651605232,21.4372473246136,20.5777586206897,20.5777586206897,520466.43307555,0.0,1.0
2025-09-19,21.17,21.41,20.78,21.37,1649776,21.1574137931034,21.3972711058264,20.7676456599287,21.3572948870392,1650757.42534206,0.0,1.0
2025-09-22,21.1,21.28,20.73,21.01,454183,21.0874554102259,21.2673483947681,20.7176753864447,20.9975089179548,454453.186198692,0.0,1.0
2025-09-23,21.26,21.61,20.99,21.17,614864,21.2473602853746,21.5971521997622,20.9775208085612,21.1574137931034,615229.772754312,0.0,1.0
2025-09-24,21.32,21.46,21.03,21.32,638993,21.3073246135553,21.4472413793103,21.0174970273484,21.3073246135553,639373.126710291,0.0,1.0
2025-09-25,21.07,21.37,20.95,21.25,290434,21.0574732461356,21.3572948870392,20.9375445897741,21.2373662306778,290606.774538964,0.0,1.0
2025-09-26,20.87,21.255,20.835,21.06,278774,20.8575921521998,21.2423632580262,20.822612960761,21.0474791914388,278939.838191552,0.0,1.0
2025-09-29,20.19,20.99,20.14,20.99,381717,20.1779964328181,20.9775208085612,20.1280261593341,20.9775208085612,381944.077334919,0.0,1.0
2025-09-30,20.22,20.375,19.64,20.15,332792,20.2079785969084,20.3628864447087,19.6283234244946,20.1380202140309,332989.972635337,0.0,1.0
2025-10-01,20.2,20.91,19.9,20.21,341697,20.1879904875149,20.8975683709869,19.8881688466112,20.1979845422116,341900.270077334,0.0,1.0
2025-10-02,20.12,20.29,19.88,20.2,222176,20.1080380499405,20.277936979786,19.8681807372176,20.1879904875149,222308.168947056,0.0,1.0
2025-10-03,20.96,21.14,20.18,20.23,403923,20.9475386444709,21.1274316290131,20.1680023781213,20.2179726516052,404163.28732897,0.0,1.0
2025-10-06,21.53,21.58,20.98,21.28,446357,21.5171997621879,21.5671700356718,20.9675267538644,21.2673483947681,446622.530636525,0.0,1.0
2025-10-07,21.43,22.19,21.31,21.59,402535,21.41725921522,22.176807372176,21.2973305588585,21.5771640903686,402774.461629982,0.0,1.0
2025-10-08,20.96,21.61,20.79,21.61,273343,20.9475386444709,21.5971521997622,20.7776397146254,21.5971521997622,273505.607376561,0.0,1.0
2025-10-09,20.96,21.065,20.66,20.93,336947,20.9475386444709,21.0524762187872,20.6477170035672,20.9175564803805,337147.444378346,0.0,1.0
2025-10-10,20.23,21.5,20.2,20.76,429642,20.2179726516052,21.4872175980975,20.1879904875149,20.7476575505351,429897.587150506,0.0,1.0
2025-10-13,20.67,20.78,20.35,20.69,272021,20.657711058264,20.7676456599287,20.3379013079667,20.6776991676575,272182.820939916,0.0,1.0
2025-10-14,21.25,21.415,20.47,20.51,238381,21.2373662306778,21.4022681331748,20.4578299643282,20.4978061831153,238522.809042236,0.0,1.0
2025-10-15,20.33,21.395,20.251,21.38,283813,20.3179131985731,21.3822800237812,20.2389601664685,21.367288941736,283981.835812017,0.0,1.0
2025-10-16,18.53,20.155,18.36,20.14,490814,18.518983353151,20.1430172413793,18.3490844233056,20.1280261593341,491105.977394408,0.0,1.0
2025-10-17,18.88,19.15,18.68,18.87,409312,18.8687752675386,19.138614744352,18.6688941736029,18.8587812128419,409555.493158835,0.0,1.0
2025-10-20,19.52,19.54,18.97,19.01,280908,19.5083947681332,19.5283828775267,18.9587217598097,18.9986979785969,281075.107674003,0.0,1.0
2025-10-21,19.46,19.62,19.33,19.43,220272,19.4484304399524,19.6083353151011,19.3185077288942,19.4184482758621,220403.036287924,0.0,1.0
2025-10-22,19.38,19.675,19.07,19.54,457186,19.3684780023781,19.6633026159334,19.0586623067776,19.5283828775267,457457.972635337,0.0,1.0
2025-10-23,16.95,18.2,16.78,17.5,1403258,16.9399227110583,18.189179548157,16.7700237812128,17.4895957193817,1404092.77572873,0.0,1.0
2025-10-24,17.43,17.5,16.92,17.07,814377,17.4196373365042,17.4895957193817,16.9099405469679,17.0598513674197,814861.459845328,0.0,1.0
2025-10-27,17.74,17.91,17.24,17.44,527827,17.7294530321046,17.8993519619501,17.2297502972652,17.4296313912009,528140.995835813,0.0,1.0
2025-10-28,17.58,17.94,17.495,17.63,465932,17.569548156956,17.9293341260404,17.4845986920333,17.6195184304399,466209.175490779,0.0,1.0
2025-10-29,16.66,17.61,16.53,17.45,561904,16.6500951248514,17.5995303210464,16.5201724137931,17.4396254458977,562238.267697798,0.0,1.0
2025-10-30,16.76,16.93,16.46,16.5,509192,16.7500356718193,16.9199346016647,16.4502140309156,16.4901902497027,509494.910172515,0.0,1.0
2025-10-31,16.75,16.78,16.17,16.59,419436,16.7400416171225,16.7700237812128,16.1603864447087,16.5801367419738,419685.515764425,0.0,1.0
2025-11-03,16.81,16.84,16.44,16.73,429881,16.81,16.84,16.44,16.73,429881,0.01,1.0
2025-11-04,16.32,16.69,15.03,16.45,733697,16.32,16.69,15.03,16.45,733697,0.0,1.0
2025-11-05,16.52,17.0,16.2201,16.35,570798,16.52,17.0,16.2201,16.35,570798,0.0,1.0
2025-11-06,16.3,16.59,16.07,16.46,557735,16.3,16.59,16.07,16.46,557735,0.0,1.0
2025-11-07,16.58,16.85,16.24,16.27,607028,16.58,16.85,16.24,16.27,607028,0.0,1.0
2025-11-10,16.32,16.85,16.11,16.65,439881,16.32,16.85,16.11,16.65,439881,0.0,1.0
2025-11-11,16.46,16.7,16.097,16.33,407939,16.46,16.7,16.097,16.33,407939,0.0,1.0
2025-11-12,16.4,16.965,16.385,16.45,418800,16.4,16.965,16.385,16.45,418800,0.0,1.0
2025-11-13,16.42,16.77,16.3,16.4,493119,16.42,16.77,16.3,16.4,493119,0.0,1.0
2025-11-14,16.66,16.755,16.2,16.36,407444,16.66,16.755,16.2,16.36,407444,0.0,1.0
2025-11-17,15.8,16.77,15.66,16.59,752054,15.8,16.77,15.66,16.59,752054,0.0,1.0
2025-11-18,16.75,16.79,15.58,15.62,531212,16.75,16.79,15.58,15.62,531212,0.0,1.0
2025-11-19,17.04,17.075,16.635,16.76,407878,17.04,17.075,16.635,16.76,407878,0.0,1.0
2025-11-20,17.08,17.5,16.9,17.2,490870,17.08,17.5,16.9,17.2,490870,0.0,1.0
2025-11-21,17.96,18.28,17.12,17.14,497090,17.96,18.28,17.12,17.14,497090,0.0,1.0
2025-11-24,18.27,18.46,17.75,17.86,655187,18.27,18.46,17.75,17.86,655187,0.0,1.0
2025-11-25,18.73,19.03,18.3,18.3,626355,18.73,19.03,18.3,18.3,626355,0.0,1.0
2025-11-26,18.9,19.12,18.58,18.58,505097,18.9,19.12,18.58,18.58,505097,0.0,1.0