date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-02,73.0,73.56,72.5,73.56,13900,19.4313555649349,19.5804180185837,19.2982640884628,19.5804180185837,52219.7227367446,0.0,1.0
2001-01-03,75.5,75.5,71.25,71.38,21900,20.0968129472957,20.0968129472957,18.9655353972824,19.0001391811651,82274.239419763,0.0,1.0
2001-01-04,72.44,73.63,72.0,73.63,169200,19.2822931112861,19.5990508252898,19.1651726119906,19.5990508252898,635653.02784584,0.0,1.0
2001-01-05,73.88,74.31,73.88,74.31,2700,19.6655965635259,19.780055233292,19.6655965635259,19.780055233292,10143.3993805187,0.0,1.0
2001-01-08,73.0,73.5,73.0,73.0,15500,19.4313555649349,19.5644470414071,19.4313555649349,19.4313555649349,58230.6260733483,0.0,1.0
2001-01-09,71.63,72.19,71.44,72.0,7300,19.0666849194012,19.21574737305,19.0161101583418,19.1651726119906,27424.7464732544,0.0,1.0
2001-01-10,71.44,71.5,70.94,71.25,47800,19.0161101583418,19.0320811355185,18.8830186818696,18.9655353972824,179575.737181035,0.0,1.0
2001-01-11,73.69,73.69,72.19,72.19,15800,19.6150218024665,19.6150218024665,19.21574737305,19.21574737305,59357.6704489614,0.0,1.0
2001-01-12,73.69,74.19,73.63,74.19,2700,19.6150218024665,19.7481132789387,19.5990508252898,19.7481132789387,10143.3993805187,0.0,1.0
2001-01-16,72.94,73.38,72.69,73.31,2800,19.4153845877583,19.5325050870538,19.3488388495222,19.5138722803477,10519.0808390564,0.0,1.0
2001-01-17,73.63,73.88,73.06,73.88,24000,19.5990508252898,19.6655965635259,19.4473265421116,19.6655965635259,90163.5500490555,0.0,1.0
2001-01-18,74.63,74.63,73.75,73.75,4900,19.8652337782342,19.8652337782342,19.6309927796432,19.6309927796432,18408.3914683488,0.0,1.0
2001-01-19,73.38,74.25,73.0,74.25,23000,19.5325050870538,19.7640842561153,19.4313555649349,19.7640842561153,86406.7354636779,0.0,1.0
2001-01-22,73.5,73.5,72.38,72.38,15700,19.5644470414071,19.5644470414071,19.2663221341095,19.2663221341095,58981.9889904236,0.0,1.0
2001-01-23,73.75,73.88,72.69,72.69,6700,19.6309927796432,19.6655965635259,19.3488388495222,19.3488388495222,25170.6577220279,0.0,1.0
2001-01-24,72.81,73.25,72.31,73.25,6200,19.3807808038755,19.497901303171,19.2476893274034,19.497901303171,23292.2504293393,0.0,1.0
2001-01-25,73.0,73.0,72.31,72.63,3200,19.4313555649349,19.4313555649349,19.2476893274034,19.3328678723455,12021.8066732074,0.0,1.0
2001-01-26,73.19,73.19,72.38,73.0,47000,19.4819303259943,19.4819303259943,19.2663221341095,19.4313555649349,176570.285512734,0.0,1.0
2001-01-29,72.5,72.5,72.15,72.15,8200,19.2982640884628,19.2982640884628,19.2051000549323,19.2051000549323,30805.8796000939,0.0,1.0
2001-01-30,72.52,72.95,72.17,72.17,4800,19.3035877475217,19.4180464172877,19.2104237139911,19.2104237139911,18032.710009811,0.0,1.0
2001-01-31,74.15,74.15,73.03,73.5,22700,19.7374659608209,19.7374659608209,19.4393410535233,19.5644470414071,85279.6910880648,0.0,1.0
2001-02-01,74.2,74.2,73.55,73.95,56200,19.7507751084681,19.7507751084681,19.5777561890543,19.684229370232,211132.979698205,0.0,1.0
2001-02-02,72.35,73.4,72.15,73.0,52300,19.2583366455211,19.5378287461127,19.2051000549323,19.4313555649349,196481.402815233,0.0,1.0
2001-02-05,72.88,72.88,72.5,72.6,5100,19.3994136105816,19.3994136105816,19.2982640884628,19.3248823837572,19159.7543854243,0.0,1.0
2001-02-06,72.0,72.75,72.0,72.45,5100,19.1651726119906,19.3648098266989,19.1651726119906,19.2849549408156,19159.7543854243,0.0,1.0
2001-02-07,71.45,71.95,71.0,71.95,12200,19.0187719878712,19.1518634643434,18.8989896590463,19.1518634643434,45833.1379416032,0.0,1.0
2001-02-08,71.1,71.15,70.55,71.0,15200,18.9256079543407,18.938917101988,18.7792073302214,18.8989896590463,57103.5816977351,0.0,1.0
2001-02-09,70.63,70.63,70.1,70.1,4300,18.8005019664569,18.8005019664569,18.6594250013964,18.6594250013964,16154.3027171224,0.0,1.0
2001-02-12,71.47,71.47,70.75,71.0,13400,19.0240956469301,19.0240956469301,18.8324439208102,18.8989896590463,50341.315444056,0.0,1.0
2001-02-13,70.21,71.1,70.21,70.95,6100,18.6887051262203,18.9256079543407,18.6887051262203,18.8856805113991,22916.5689708016,0.0,1.0
2001-02-14,69.45,69.55,68.93,69.05,9500,18.4864060819826,18.513024377277,18.3479909464516,18.3799329008049,35689.7385610844,0.0,1.0
2001-02-15,69.4,69.42,68.75,69.25,11100,18.4730969343354,18.4784205933943,18.3000780149216,18.4331694913938,41700.6418976881,0.0,1.0
2001-02-16,68.75,68.8,67.92,68.1,6700,18.3000780149216,18.3133871625688,18.0791461639778,18.1270590955078,25170.6577220279,0.0,1.0
2001-02-20,67.8,69.4,67.8,69.4,9600,18.0472042096245,18.4730969343354,18.0472042096245,18.4730969343354,36065.4200196221,0.0,1.0
2001-02-21,66.71,67.5,66.71,67.05,63500,17.7570647909152,17.9673493237412,17.7570647909152,17.8475669949163,238557.726171459,0.0,1.0
2001-02-22,65.5,65.95,65.47,65.95,51600,17.4349834178526,17.5547657466775,17.4269979292642,17.5547657466775,193851.632605469,0.0,1.0
2001-02-23,65.35,65.35,64.75,65.0,17100,17.3950559749109,17.3950559749109,17.2353462031443,17.3018919413804,64241.529409952,0.0,1.0
2001-02-26,66.08,66.08,65.35,65.5,21700,17.5893695305603,17.5893695305603,17.3950559749109,17.4349834178526,81522.8765026874,0.0,1.0
2001-02-27,66.64,67.1,66.25,66.25,89100,17.7384319842091,17.8608761425635,17.6346206325608,17.6346206325608,334732.179557118,0.0,1.0
2001-02-28,67.04,67.5,66.8,67.5,15300,17.8449051653868,17.9673493237412,17.7810212566802,17.9673493237412,57479.2631562728,0.0,1.0
2001-03-01,66.51,66.66,66.15,66.15,9500,17.7038282003263,17.743755643268,17.6080023372664,17.6080023372664,35689.7385610845,0.0,1.0
2001-03-02,67.0,67.0,66.5,66.95,4100,17.834257847269,17.834257847269,17.7011663707969,17.8209486996218,15402.939800047,0.0,1.0
2001-03-05,67.28,67.28,66.71,67.0,2800,17.9087890740935,17.9087890740935,17.7570647909152,17.834257847269,10519.0808390564,0.0,1.0
2001-03-06,68.0,68.5,67.9,68.25,10200,18.1004408002134,18.2335322766855,18.0738225049189,18.1669865384494,38319.5087708484,0.0,1.0
2001-03-07,68.4,68.4,67.42,67.42,3000,18.2069139813911,18.2069139813911,17.9460546875057,17.9460546875057,11270.4437561319,0.0,1.0
2001-03-08,68.2,68.4,67.6,68.4,3400,18.1536773908022,18.2069139813911,17.9939676190356,18.2069139813911,12773.1695902829,0.0,1.0
2001-03-09,66.92,67.5,66.9,67.11,4600,17.8129632110335,17.9673493237412,17.8076395519746,17.8635379720929,17281.3470927356,0.0,1.0
2001-03-12,64.55,65.5,64.55,65.2,39700,17.1821096125555,17.4349834178526,17.1821096125555,17.3551285319693,149145.539039479,0.0,1.0
2001-03-13,64.5,64.5,63.7,64.22,9500,17.1688004649083,17.1688004649083,16.9558541025528,17.0942692380839,35689.7385610843,0.0,1.0
2001-03-14,61.8,62.45,61.0,61.0,13400,16.4501064919586,16.6231254113724,16.2371601296032,16.2371601296032,50341.3154440559,0.0,1.0
2001-03-15,62.3,63.25,62.3,62.93,6400,16.5831979684308,16.8360717737279,16.5831979684308,16.7508932287857,24043.6133464147,0.0,1.0
2001-03-16,60.8,61.8,60.8,61.8,5900,16.1839235390143,16.4501064919586,16.1839235390143,16.4501064919586,22165.2060537261,0.0,1.0
2001-03-19,61.65,61.65,60.5,60.5,35200,16.410179049017,16.410179049017,16.104068653131,16.104068653131,132239.873405281,0.0,1.0
2001-03-20,61.45,62.57,61.45,62.15,16000,16.3569424584281,16.6550673657257,16.3569424584281,16.5432705254891,60109.0333660369,0.0,1.0
2001-03-21,60.4,60.85,60.4,60.85,39800,16.0774503578366,16.1972326866615,16.0774503578366,16.1972326866615,149521.220498016,0.0,1.0
2001-03-22,58.5,58.5,56.84,58.1,26500,15.5717027472424,15.5717027472424,15.1298390453548,15.4652295660647,99555.5865124984,0.0,1.0
2001-03-23,59.78,59.8,59.15,59.4,3400,15.9124169270111,15.91774058607,15.7447216666562,15.8112674048923,12773.1695902828,0.0,1.0
2001-03-26,62.45,62.45,61.0,61.0,19000,16.6231254113724,16.6231254113724,16.2371601296032,16.2371601296032,71379.4771221689,0.0,1.0
2001-03-27,63.4,63.45,62.3,62.8,30600,16.8759992166695,16.8893083643167,16.5831979684308,16.7162894449029,114958.526312546,0.0,1.0
2001-03-28,61.17,62.5,60.7,62.5,55500,16.2824112316037,16.6364345590196,16.1573052437199,16.6364345590196,208503.20948844,0.0,1.0
2001-03-29,61.35,61.48,60.4,60.4,9600,16.3303241631337,16.3649279470164,16.0774503578366,16.0774503578366,36065.4200196221,0.0,1.0
2001-03-30,61.69,62.2,61.4,62.2,35700,16.4208263671347,16.5565796731363,16.3436333107809,16.5565796731363,134118.28069797,0.0,1.0
2001-04-02,61.0,61.5,60.8,60.9,18400,16.2371601296032,16.3702516060753,16.1839235390143,16.2105418343087,69125.3883709422,0.0,1.0
2001-04-03,59.55,60.5,59.55,60.45,12800,15.8511948478339,16.104068653131,15.8511948478339,16.0907595054838,48087.2266928295,0.0,1.0
2001-04-04,60.82,61.12,60.05,60.5,11100,16.1892471980732,16.2691020839565,15.9842863243061,16.104068653131,41700.641897688,0.0,1.0
2001-04-05,62.75,62.75,61.9,62.25,8200,16.7029802972557,16.7029802972557,16.476724787253,16.5698888207836,30805.8796000939,0.0,1.0
2001-04-06,61.7,62.38,61.7,62.38,3700,16.4234881966642,16.6044926046663,16.4234881966642,16.6044926046663,13900.213965896,0.0,1.0
2001-04-09,62.58,63.15,62.58,63.1,16500,16.6577291952552,16.8094534784334,16.6577291952552,16.7961443307862,61987.4406587254,0.0,1.0
2001-04-10,63.23,64.95,63.23,64.95,26600,16.830748114669,17.2885827937332,16.830748114669,17.2885827937332,99931.2679710362,0.0,1.0
2001-04-11,63.5,63.6,63.3,63.3,4100,16.9026175119639,16.9292358072584,16.8493809213751,16.8493809213751,15402.939800047,0.0,1.0
2001-04-12,64.25,64.68,63.5,63.5,1500,17.1022547266722,17.2167133964382,16.9026175119639,16.9026175119639,5635.22187806595,0.0,1.0
2001-04-16,64.03,64.05,63.07,63.49,29800,17.0436944770244,17.0490181360833,16.7881588421979,16.8999556824345,111953.074644244,0.0,1.0
2001-04-17,62.95,62.95,62.25,62.25,8200,16.7562168878446,16.7562168878446,16.5698888207836,16.5698888207836,30805.8796000938,0.0,1.0
2001-04-18,65.89,66.0,63.65,64.1,14300,17.5387947695009,17.5680748943247,16.9425449549056,17.0623272837305,53722.4485708953,0.0,1.0
2001-04-19,66.05,66.05,64.96,65.15,8900,17.5813840419719,17.5813840419719,17.2912446232626,17.3418193843221,33435.6498098581,0.0,1.0
2001-04-20,65.37,65.75,65.05,65.05,3800,17.4003796339698,17.5015291560887,17.3152010890276,17.3152010890276,14275.8954244338,0.0,1.0
2001-04-23,64.6,64.6,64.0,64.0,13800,17.1954187602027,17.1954187602027,17.0357089884361,17.0357089884361,51844.0412782068,0.0,1.0
2001-04-24,64.4,65.35,64.4,65.05,4800,17.1421821696138,17.3950559749109,17.1421821696138,17.3152010890276,18032.7100098111,0.0,1.0
2001-04-25,65.3,65.3,65.17,65.27,2400,17.3817468272637,17.3817468272637,17.3471430433809,17.3737613386754,9016.35500490554,0.0,1.0
2001-04-26,65.85,66.2,65.85,65.95,1500,17.5281474513831,17.6213114849136,17.5281474513831,17.5547657466775,5635.22187806595,0.0,1.0
2001-04-27,66.41,67.1,65.95,67.1,7500,17.6772099050319,17.8608761425635,17.5547657466775,17.8608761425635,28176.1093903298,0.0,1.0
2001-04-30,66.7,66.75,66.5,66.5,70600,17.7544029613858,17.767712109033,17.7011663707969,17.7011663707969,265231.109727637,0.0,1.0
2001-05-01,67.16,67.3,67.05,67.05,22400,17.8768471197401,17.9141127331523,17.8475669949163,17.8475669949163,84152.6467124518,0.0,1.0
2001-05-02,67.0,67.0,66.4,66.4,30800,17.834257847269,17.834257847269,17.6745480755025,17.6745480755025,115709.889229621,0.0,1.0
2001-05-03,65.33,66.25,65.17,66.25,6300,17.389732315852,17.6346206325608,17.3471430433809,17.6346206325608,23667.9318878771,0.0,1.0
2001-05-04,66.2,66.2,65.08,65.08,56800,17.6213114849136,17.6213114849136,17.323186577616,17.323186577616,213387.068449431,0.0,1.0
2001-05-07,65.9,65.9,65.75,65.75,5300,17.5414565990303,17.5414565990303,17.5015291560887,17.5015291560887,19911.1173024997,0.0,1.0
2001-05-08,65.45,65.8,64.7,64.95,11800,17.4216742702054,17.5148383037359,17.2220370554971,17.2885827937332,44330.4121074521,0.0,1.0
2001-05-09,64.5,65.3,63.9,63.9,4300,17.1688004649083,17.3817468272637,17.0090906931417,17.0090906931417,16154.3027171224,0.0,1.0
2001-05-10,66.09,66.27,65.62,66.27,107800,17.5920313600897,17.6399442916197,17.4669253722059,17.6399442916197,404984.612303674,0.0,1.0
2001-05-11,65.18,65.75,65.18,65.75,5400,17.3498048729104,17.5015291560887,17.3498048729104,17.5015291560887,20286.7987610374,0.0,1.0
2001-05-14,64.7,64.7,64.18,64.18,3500,17.2220370554971,17.2220370554971,17.0836219199661,17.0836219199661,13148.8510488206,0.0,1.0
2001-05-15,65.33,65.38,64.9,65.3,1100,17.389732315852,17.4030414634993,17.275273646086,17.3817468272637,4132.49604391504,0.0,1.0
2001-05-16,65.75,66.17,64.78,64.78,31300,17.5015291560887,17.6133259963253,17.2433316917327,17.2433316917327,117588.296522309,0.0,1.0
2001-05-17,66.18,66.2,65.5,66.15,3100,17.6159878258547,17.6213114849136,17.4349834178526,17.6080023372664,11646.1252146697,0.0,1.0
2001-05-18,66.33,66.33,66.0,66.0,2500,17.6559152687964,17.6559152687964,17.5680748943247,17.5680748943247,9392.03646344324,0.0,1.0
2001-05-21,66.55,66.57,65.42,65.42,13100,17.7144755184441,17.719799177503,17.413688781617,17.413688781617,49214.2710684427,0.0,1.0
2001-05-22,66.1,66.35,65.6,66.33,5800,17.5946931896192,17.6612389278552,17.461601713147,17.6559152687964,21789.5245951883,0.0,1.0
2001-05-23,64.9,65.05,64.9,65.05,2100,17.275273646086,17.3152010890276,17.275273646086,17.3152010890276,7889.31062929233,0.0,1.0
2001-05-24,65.3,65.3,64.75,64.95,58200,17.3817468272637,17.3817468272637,17.2353462031443,17.2885827937332,218646.608868959,0.0,1.0
2001-05-25,65.0,65.15,64.3,65.15,2200,17.3018919413804,17.3418193843221,17.1155638743194,17.3418193843221,8264.99208783008,0.0,1.0
2001-05-29,63.85,64.1,63.3,63.3,12500,16.9957815454945,17.0623272837305,16.8493809213751,16.8493809213751,46960.1823172162,0.0,1.0
2001-05-30,62.88,63.25,62.88,63.23,4900,16.7375840811385,16.8360717737279,16.7375840811385,16.830748114669,18408.3914683488,0.0,1.0
2001-05-31,62.6,62.6,62.1,62.53,4400,16.6630528543141,16.6630528543141,16.5299613778419,16.644420047608,16529.9841756601,0.0,1.0
2001-06-01,62.5,62.6,62.5,62.6,1400,16.6364345590196,16.6630528543141,16.6364345590196,16.6630528543141,5259.54041952824,0.0,1.0
2001-06-04,62.48,62.98,62.12,62.98,11200,16.6311108999607,16.7642023764329,16.5352850369008,16.7642023764329,42076.3233562259,0.0,1.0
2001-06-05,63.32,63.72,62.4,62.4,8900,16.854704580434,16.9611777616117,16.6098162637252,16.6098162637252,33435.649809858,0.0,1.0
2001-06-06,62.9,63.75,62.8,63.6,36900,16.7429077401974,16.9691632502,16.7162894449029,16.9292358072584,138626.458200422,0.0,1.0
2001-06-07,63.1,63.24,62.3,62.85,19400,16.7961443307862,16.8334099441984,16.5831979684308,16.7295985925501,72882.2029563198,0.0,1.0
2001-06-08,62.7,63.65,62.7,63.65,47000,16.6896711496085,16.9425449549056,16.6896711496085,16.9425449549056,176570.285512733,0.0,1.0
2001-06-11,62.35,62.53,61.87,62.0,3200,16.596507116078,16.644420047608,16.4687392986647,16.5033430825475,12021.8066732074,0.0,1.0
2001-06-12,61.6,61.6,60.85,61.3,12300,16.3968699013697,16.3968699013697,16.1972326866615,16.3170150154865,46208.819400141,0.0,1.0
2001-06-13,61.62,61.98,61.62,61.85,14800,16.4021935604286,16.4980194234886,16.4021935604286,16.4634156396058,55600.8558635842,0.0,1.0
2001-06-14,61.9,61.98,61.2,61.2,2300,16.476724787253,16.4980194234886,16.290396720192,16.290396720192,8640.67354636782,0.0,1.0
2001-06-15,61.08,61.08,60.25,60.25,8400,16.2584547658387,16.2584547658387,16.0375229148949,16.0375229148949,31557.2425171694,0.0,1.0
2001-06-18,60.59,61.0,60.12,61.0,11000,16.128025118896,16.2371601296032,16.0029191310122,16.2371601296032,41324.9604391503,0.0,1.0
2001-06-19,59.97,61.55,59.97,61.55,31100,15.9629916880705,16.3835607537225,15.9629916880705,16.3835607537225,116836.933605234,0.0,1.0
2001-06-20,59.65,60.1,59.3,59.92,6500,15.8778131431283,15.9975954719533,15.7846491095978,15.9496825404233,24419.2948049525,0.0,1.0
2001-06-21,60.03,60.03,59.27,59.5,2300,15.9789626652472,15.9789626652472,15.7766636210095,15.8378857001867,8640.67354636779,0.0,1.0
2001-06-22,59.84,60.21,59.84,60.0,2100,15.9283879041878,16.0268755967772,15.9283879041878,15.9709771766588,7889.31062929232,0.0,1.0
2001-06-25,60.6,60.79,60.6,60.79,2300,16.1306869484254,16.1812617094849,16.1306869484254,16.1812617094849,8640.67354636782,0.0,1.0
2001-06-26,60.2,60.2,58.8,58.8,15900,16.0242137672477,16.0242137672477,15.6515576331257,15.6515576331257,59733.3519074992,0.0,1.0
2001-06-27,59.68,59.85,59.5,59.85,1000,15.8857986317167,15.9310497337172,15.8378857001867,15.9310497337172,3756.8145853773,0.0,1.0
2001-06-28,59.16,59.65,58.68,58.68,225100,15.7473834961856,15.8778131431283,15.6196156787724,15.6196156787724,845658.963168432,0.0,1.0
2001-06-29,60.18,60.18,59.8,59.8,4800,16.0188901081888,16.0188901081888,15.91774058607,15.91774058607,18032.7100098111,0.0,1.0
2001-07-02,60.89,60.89,59.95,60.25,14600,16.2078800047793,16.2078800047793,15.9576680290116,16.0375229148949,54849.4929465086,0.0,1.0
2001-07-03,60.34,60.5,60.33,60.4,28700,16.0614793806599,16.104068653131,16.0588175511305,16.0774503578366,107820.578600329,0.0,1.0
2001-07-05,58.68,58.89,58.05,58.05,50100,15.6196156787724,15.6755140988907,15.4519204184174,15.4519204184174,188216.410727402,0.0,1.0
2001-07-06,57.81,58.28,57.8,58.0,900,15.3880365097108,15.5131424975946,15.3853746801814,15.4386112707702,3381.13312683957,0.0,1.0
2001-07-09,58.28,58.29,57.81,58.0,3500,15.5131424975946,15.5158043271241,15.3880365097108,15.4386112707702,13148.8510488206,0.0,1.0
2001-07-10,58.3,58.79,58.3,58.78,3400,15.5184661566535,15.6488958035962,15.5184661566535,15.6462339740668,12773.1695902828,0.0,1.0
2001-07-11,57.82,58.09,57.0,57.0,3600,15.3906983392402,15.4625677365352,15.1724283178259,15.1724283178259,13524.5325073583,0.0,1.0
2001-07-12,57.89,57.89,57.42,57.51,2600,15.4093311459463,15.4093311459463,15.2842251580625,15.3081816238275,9767.71792198102,0.0,1.0
2001-07-13,58.13,58.13,57.75,58.1,2400,15.473215054653,15.473215054653,15.3720655325341,15.4652295660647,9016.35500490552,0.0,1.0
2001-07-16,57.45,57.98,57.45,57.95,23600,15.2922106466508,15.4332876117113,15.2922106466508,15.425302123123,88660.8242149047,0.0,1.0
2001-07-17,57.95,57.95,56.5,56.5,4600,15.425302123123,15.425302123123,15.0393368413537,15.0393368413537,17281.3470927356,0.0,1.0
2001-07-18,57.4,57.85,57.05,57.13,6900,15.2789014990036,15.3986838278286,15.1857374654731,15.2070321017087,25922.0206391035,0.0,1.0
2001-07-19,58.6,58.7,57.95,58.4,10100,15.5983210425368,15.6249393378312,15.425302123123,15.5450844519479,37943.8273123108,0.0,1.0
2001-07-20,58.34,58.45,58.34,58.44,4900,15.5291134747713,15.5583935995952,15.5291134747713,15.5557317700657,18408.3914683488,0.0,1.0
2001-07-23,58.24,58.98,58.24,58.98,3100,15.5024951794769,15.6994705646556,15.5024951794769,15.6994705646556,11646.1252146696,0.0,1.0
2001-07-24,57.22,58.4,57.22,57.24,26600,15.2309885674737,15.5450844519479,15.2309885674737,15.2363122265325,99931.267971036,0.0,1.0
2001-07-25,57.3,57.8,57.3,57.8,3400,15.2522832037092,15.3853746801814,15.2522832037092,15.3853746801814,12773.1695902828,0.0,1.0
2001-07-26,58.1,58.1,57.47,57.9,273300,15.4652295660647,15.4652295660647,15.2975343057097,15.4119929754758,1026737.42618361,0.0,1.0
2001-07-27,58.98,58.98,58.2,58.2,4100,15.6994705646556,15.6994705646556,15.4918478613591,15.4918478613591,15402.939800047,0.0,1.0
2001-07-30,59.65,59.89,59.15,59.35,108600,15.8778131431283,15.941697051835,15.7447216666562,15.797958257245,407990.063971976,0.0,1.0
2001-07-31,59.9,60.37,59.61,60.19,9600,15.9443588813644,16.0694648692482,15.8671658250106,16.0215519377183,36065.4200196222,0.0,1.0
2001-08-01,60.68,60.74,60.3,60.48,3300,16.151981584661,16.1679525618376,16.0508320625421,16.0987449940721,12397.4881317451,0.0,1.0
2001-08-02,60.74,61.29,60.68,60.68,11500,16.1679525618376,16.314353185957,16.151981584661,16.151981584661,43203.3677318391,0.0,1.0
2001-08-03,60.0,60.0,59.81,59.92,800,15.9709771766588,15.9709771766588,15.9204024155994,15.9496825404233,3005.45166830185,0.0,1.0
2001-08-06,60.0,60.0,59.71,59.99,2000,15.9709771766588,15.9709771766588,15.893784120305,15.9683153471294,7513.62917075463,0.0,1.0
2001-08-07,59.84,59.99,59.84,59.94,800,15.9283879041878,15.9683153471294,15.9283879041878,15.9550061994822,3005.45166830184,0.0,1.0
2001-08-08,58.85,59.25,58.05,58.05,16500,15.6648667807729,15.7713399619506,15.4519204184174,15.4519204184174,61987.4406587255,0.0,1.0
2001-08-09,58.8,58.8,58.02,58.48,2900,15.6515576331257,15.6515576331257,15.4439349298291,15.5663790881835,10894.7622975942,0.0,1.0
2001-08-10,58.43,58.65,58.43,58.5,3100,15.5530699405363,15.611630190184,15.5530699405363,15.5717027472424,11646.1252146696,0.0,1.0
2001-08-13,59.19,59.19,58.7,58.7,2300,15.755368984774,15.755368984774,15.6249393378312,15.6249393378312,8640.67354636777,0.0,1.0
2001-08-14,60.1,60.29,59.4,59.5,8100,15.9975954719533,16.0481702330127,15.8112674048923,15.8378857001867,30430.1981415561,0.0,1.0
2001-08-15,60.49,60.49,59.77,60.0,7700,16.1014068236016,16.1014068236016,15.9097550974817,15.9709771766588,28927.4723074052,0.0,1.0
2001-08-16,59.79,59.85,59.1,59.85,2800,15.9150787565405,15.9310497337172,15.731412519009,15.9310497337172,10519.0808390565,0.0,1.0
2001-08-17,58.28,58.8,58.26,58.7,5800,15.5131424975946,15.6515576331257,15.5078188385357,15.6249393378312,21789.5245951884,0.0,1.0
2001-08-20,58.28,58.28,58.28,58.28,3100,15.5131424975946,15.5131424975946,15.5131424975946,15.5131424975946,11646.1252146697,0.0,1.0
2001-08-21,58.63,58.84,58.63,58.7,1600,15.6063065311251,15.6622049512434,15.6063065311251,15.6249393378312,6010.9033366037,0.0,1.0
2001-08-22,58.68,59.94,58.68,59.9,12700,15.6196156787724,15.9550061994822,15.6196156787724,15.9443588813644,47711.5452342916,0.0,1.0
2001-08-23,59.33,59.44,58.95,59.05,11300,15.7926345981862,15.82191472301,15.6914850760673,15.7181033713617,42452.0048147634,0.0,1.0
2001-08-24,59.3,59.4,59.01,59.1,12400,15.9627255051176,15.9896440978749,15.8846615861212,15.9088883196028,46064.8151698317,0.669,1.0
2001-08-27,58.92,59.53,58.7,59.53,201300,15.8604348526396,16.0246382684595,15.8012139485734,16.0246382684595,747810.265619929,0.0,1.0
2001-08-28,58.43,58.87,58.36,58.45,1600,15.7285337481285,15.8469755562609,15.7096907331983,15.73391746668,5943.84711868796,0.0,1.0
2001-08-29,58.49,58.49,57.97,58.3,500,15.7446849037829,15.7446849037829,15.6047082214446,15.6935395775439,1857.45222458999,0.0,1.0
2001-08-30,57.4,57.64,56.75,57.64,8000,15.4512722427276,15.5158768653453,15.2763013898048,15.5158768653453,29719.2355934399,0.0,1.0
2001-08-31,56.92,57.14,56.67,56.67,2600,15.3220629974923,15.3812839015585,15.2547665155989,15.2547665155989,9658.75156786793,0.0,1.0
2001-09-04,55.41,55.47,55.0,55.33,28500,14.9155922468561,14.9317434025105,14.8052260165509,14.8940573726502,105874.776801629,0.0,1.0
2001-09-05,54.3,54.75,54.16,54.5,5200,14.6167958672493,14.7379295346575,14.579109837389,14.670633052764,19317.5031357359,0.0,1.0
2001-09-06,53.25,53.33,53.0,53.33,5600,14.334150643297,14.3556855175029,14.2668541614036,14.3556855175029,20803.4649154078,0.0,1.0
2001-09-07,52.51,53.05,52.4,52.4,11600,14.1349530568925,14.2803134577822,14.1053426048594,14.1053426048594,43092.8916104877,0.0,1.0
2001-09-10,51.78,51.95,51.33,51.5,6200,13.9384473297637,13.9842089374512,13.8173136623556,13.8630752700431,23032.4075849159,0.0,1.0
2001-09-17,49.25,49.35,47.5,47.5,11700,13.2574069330024,13.2843255257597,12.7863315597485,12.7863315597485,43464.3820554057,0.0,1.0
2001-09-18,48.85,49.0,48.15,48.3,7800,13.1497325619729,13.190110451109,12.9613024126713,13.0016803018074,28976.2547036039,0.0,1.0
2001-09-19,48.0,49.0,47.15,49.0,7800,12.9209245235353,13.190110451109,12.6921164850977,13.190110451109,28976.2547036038,0.0,1.0
2001-09-20,45.51,46.25,45.38,46.25,9000,12.2506515638769,12.4498491502814,12.2156573932923,12.4498491502814,33434.1400426198,0.0,1.0
2001-09-21,43.85,43.85,43.3,43.85,25200,11.8038029241046,11.8038029241046,11.6557506639391,11.8038029241046,93615.5921193359,0.0,1.0
2001-09-24,46.1,46.45,45.65,46.45,7400,12.4094712611454,12.5036863357961,12.2883375937372,12.5036863357961,27490.2929239318,0.0,1.0
2001-09-25,46.1,46.1,46.1,46.1,2300,12.4094712611454,12.4094712611454,12.4094712611454,12.4094712611454,8544.28023311393,0.0,1.0
2001-09-26,48.04,48.6,47.9,48.6,5300,12.9316919606382,13.0824360800795,12.8940059307779,13.0824360800795,19688.993580654,0.0,1.0
2001-09-27,48.6,48.6,47.62,47.62,1600,13.0824360800795,13.0824360800795,12.8186338710573,12.8186338710573,5943.84711868796,0.0,1.0
2001-09-28,49.7,49.75,49.0,49.5,10400,13.3785406004105,13.3919998967892,13.190110451109,13.3247034148958,38635.0062714718,0.0,1.0
2001-10-01,49.24,49.24,48.8,48.9,9500,13.2547150737266,13.2547150737266,13.1362732655942,13.1631918583516,35291.5922672099,0.0,1.0
2001-10-02,49.4,49.85,48.05,48.05,6700,13.2977848221384,13.4189184895466,12.934383819914,12.934383819914,24889.8598095059,0.0,1.0
2001-10-03,50.1,50.1,48.75,50.1,24200,13.48621497144,13.48621497144,13.1228139692155,13.48621497144,89900.6876701553,0.0,1.0
2001-10-04,51.04,51.17,50.2,51.17,3400,13.7392497433592,13.7742439139438,13.5131335641973,13.7742439139438,12630.6751272119,0.0,1.0
2001-10-05,51.0,51.0,50.36,51.0,6900,13.7284823062563,13.7284823062563,13.5562033126091,13.7284823062563,25632.8406993418,0.0,1.0
2001-10-08,50.76,50.76,50.35,50.76,2600,13.6638776836386,13.6638776836386,13.5535114533334,13.6638776836386,9658.75156786793,0.0,1.0
2001-10-09,50.68,51.39,50.43,51.39,11800,13.6423428094327,13.83346481801,13.5750463275393,13.83346481801,43835.8725003237,0.0,1.0
2001-10-10,52.25,52.25,50.68,50.68,251300,14.0649647157233,14.0649647157233,13.6423428094327,13.6423428094327,933555.48807893,0.0,1.0
2001-10-11,52.35,52.95,51.75,52.95,4200,14.0918833084807,14.2533948650249,13.9303717519365,14.2533948650249,15602.5986865559,0.0,1.0
2001-10-12,51.5,52.15,51.5,51.7,42400,13.8630752700431,14.038046122966,13.8630752700431,13.9169124555578,157511.948645231,0.0,1.0
2001-10-15,51.39,51.39,50.85,51.35,34900,13.83346481801,13.83346481801,13.6881044171202,13.822697380907,129650.165276381,0.0,1.0
2001-10-16,52.07,52.42,51.42,51.42,3100,14.0165112487601,14.1107263234108,13.8415403958372,13.8415403958372,11516.2037924579,0.0,1.0
2001-10-17,52.07,53.4,52.07,53.4,5100,14.0165112487601,14.374528532433,14.0165112487601,14.374528532433,18946.0126908178,0.0,1.0
2001-10-18,51.58,51.82,51.31,51.82,2900,13.884610144249,13.9492147668667,13.8119299438041,13.9492147668667,10773.2229026219,0.0,1.0
2001-10-19,51.15,51.15,50.15,50.15,7200,13.7688601953923,13.7688601953923,13.4996742678187,13.4996742678187,26747.3120340959,0.0,1.0
2001-10-22,51.51,51.87,50.4,50.4,3800,13.8657671293188,13.9626740632453,13.5669707497121,13.5669707497121,14116.6369068839,0.0,1.0
2001-10-23,51.85,52.49,51.85,52.4,33100,13.9572903446939,14.129569338341,13.9572903446939,14.1053426048594,122963.337267857,0.0,1.0
2001-10-24,52.95,53.26,52.1,53.26,6200,14.2533948650249,14.3368425025727,14.0245868265873,14.3368425025727,23032.4075849158,0.0,1.0
2001-10-25,52.6,52.9,51.0,52.39,19200,14.1591797903741,14.2399355686462,13.7284823062563,14.1026507455836,71326.1654242556,0.0,1.0
2001-10-26,53.27,53.31,52.23,52.6,8200,14.3395343618484,14.3503017989514,14.0595809971718,14.1591797903741,30462.2164832759,0.0,1.0
2001-10-29,52.44,53.2,52.44,52.9,17200,14.1161100419623,14.3206913469183,14.1161100419623,14.2399355686462,63896.3565258957,0.0,1.0
2001-10-30,51.08,51.5,50.82,51.5,72400,13.7500171804621,13.8630752700431,13.680028839293,13.8630752700431,268959.082120631,0.0,1.0
2001-10-31,51.75,52.08,51.54,52.0,4700,13.9303717519365,14.0192031080358,13.873842707146,13.9976682338299,17460.0509111459,0.0,1.0
2001-11-01,52.83,52.83,51.87,51.87,2600,14.221092553716,14.221092553716,13.9626740632453,13.9626740632453,9658.75156786798,0.0,1.0
2001-11-02,52.02,52.9,51.75,52.9,6100,14.0030519523814,14.2399355686462,13.9303717519365,14.2399355686462,22660.9171399979,0.0,1.0
2001-11-05,53.11,53.49,53.0,53.05,23400,14.2964646134367,14.3987552659147,14.2668541614036,14.2803134577822,86928.7641108113,0.0,1.0
2001-11-06,53.25,53.25,52.71,53.0,66700,14.334150643297,14.334150643297,14.1887902424072,14.2668541614036,247784.126760304,0.0,1.0
2001-11-07,53.49,53.83,52.75,53.83,9000,14.3987552659147,14.4902784812897,14.1995576795101,14.4902784812897,33434.1400426197,0.0,1.0
2001-11-08,54.01,54.8,53.91,54.2,27400,14.538731948253,14.7513888310361,14.5118133554956,14.5898772744919,101788.381907531,0.0,1.0
2001-11-09,53.99,54.15,53.3,53.3,12600,14.5333482297015,14.5764179781133,14.3476099396757,14.3476099396757,46807.7960596677,0.0,1.0
2001-11-12,52.74,53.5,52.0,53.5,9600,14.1968658202344,14.4014471251904,13.9976682338299,14.4014471251904,35663.0827121278,0.0,1.0
2001-11-13,53.54,53.95,53.34,53.55,7800,14.4122145622933,14.5225807925985,14.3583773767786,14.4149064215691,28976.2547036039,0.0,1.0
2001-11-14,53.99,54.6,53.6,54.6,55700,14.5333482297015,14.6975516455214,14.4283657179478,14.6975516455214,206920.177819325,0.0,1.0
2001-11-15,54.04,54.23,53.63,54.0,5600,14.5468075260802,14.5979528523192,14.436441295775,14.5360400889772,20803.4649154078,0.0,1.0
2001-11-16,54.38,54.77,54.32,54.75,9600,14.6383307414552,14.7433132532089,14.6221795858008,14.7379295346575,35663.0827121278,0.0,1.0
2001-11-19,55.2,55.24,54.8,54.9,53200,14.8590632020656,14.8698306391685,14.7513888310361,14.7783074237935,197632.916696375,0.0,1.0
2001-11-20,54.75,54.9,54.31,54.85,9300,14.7379295346575,14.7783074237935,14.619487726525,14.7648481274148,34548.6113773737,0.0,1.0
2001-11-21,54.24,54.25,53.76,54.25,13600,14.6006447115949,14.6033365708706,14.4714354663595,14.6033365708706,50522.7005088477,0.0,1.0
2001-11-23,54.6,54.6,54.15,54.6,1100,14.6975516455214,14.6975516455214,14.5764179781133,14.6975516455214,4086.39489409798,0.0,1.0
2001-11-26,55.28,55.5,54.6,55.5,12600,14.8805980762715,14.9398189803377,14.6975516455214,14.9398189803377,46807.7960596677,0.0,1.0
2001-11-27,54.01,54.5,53.52,54.38,14700,14.538731948253,14.670633052764,14.4068308437419,14.6383307414552,54609.0954029455,0.0,1.0
2001-11-28,53.0,53.79,53.0,53.79,17300,14.2668541614036,14.4795110441867,14.2668541614036,14.4795110441867,64267.8469708135,0.0,1.0
2001-11-29,53.53,53.84,53.43,53.45,10800,14.4095227030176,14.4929703405654,14.3826041102602,14.3879878288117,40120.9680511438,0.0,1.0
2001-11-30,54.23,54.63,54.0,54.0,58100,14.5979528523192,14.7056272233486,14.5360400889772,14.5360400889772,215835.948497356,0.0,1.0
2001-12-03,54.07,54.07,53.25,54.07,3800,14.5548831039074,14.5548831039074,14.334150643297,14.5548831039074,14116.6369068839,0.0,1.0
2001-12-04,54.61,54.92,54.05,54.05,5700,14.7002435047971,14.783691142345,14.5494993853559,14.5494993853559,21174.9553603259,0.0,1.0
2001-12-05,56.75,56.75,55.51,55.85,125200,15.2763013898048,15.2763013898048,14.9425108396134,15.0340340549885,465106.037037332,0.0,1.0
2001-12-06,56.86,56.99,56.15,56.99,6300,15.3059118418379,15.3409060124224,15.1147898332606,15.3409060124224,23403.8980298338,0.0,1.0
2001-12-07,55.94,56.15,55.6,56.15,56400,15.0582607884701,15.1147898332606,14.9667375730951,15.1147898332606,209520.610933751,0.0,1.0
2001-12-10,54.59,55.16,54.53,54.9,27500,14.6948597862457,14.8482957649626,14.6787086305913,14.7783074237935,102159.872352449,0.0,1.0
2001-12-11,55.25,55.84,55.0,55.3,18500,14.8725224984443,15.0313421957127,14.8052260165509,14.885981794823,68725.7323098295,0.0,1.0
2001-12-12,55.34,55.35,54.34,55.35,5200,14.8967492319259,14.8994410912016,14.6275633043523,14.8994410912016,19317.5031357359,0.0,1.0
2001-12-13,53.31,53.94,53.1,53.5,10300,14.3503017989514,14.5198889333228,14.2937727541609,14.4014471251904,38263.5158265538,0.0,1.0
2001-12-14,53.86,54.13,53.68,53.85,13500,14.4983540591169,14.5710342595618,14.4499005921536,14.4956621998412,50151.2100639297,0.0,1.0
2001-12-17,55.4,55.5,54.8,54.8,8700,14.9129003875803,14.9398189803377,14.7513888310361,14.7513888310361,32319.6687078659,0.0,1.0
2001-12-18,55.3,55.61,54.9,55.0,20000,14.885981794823,14.9694294323708,14.7783074237935,14.8052260165509,74298.0889835994,0.0,1.0
2001-12-19,54.8,54.84,54.2,54.25,35500,14.7513888310361,14.7621562681391,14.5898772744919,14.6033365708706,131879.10794589,0.0,1.0
2001-12-20,54.0,54.29,53.61,54.25,101600,14.5360400889772,14.6141040079736,14.4310575772235,14.6033365708706,377434.292036686,0.0,1.0
2001-12-21,54.45,54.47,53.86,54.15,2900,14.6571737563854,14.6625574749368,14.4983540591169,14.5764179781133,10773.2229026219,0.0,1.0
2001-12-24,53.36,53.8,53.36,53.75,15800,14.3637610953301,14.4822029034625,14.3637610953301,14.4687436070838,58695.4902970436,0.0,1.0
2001-12-26,54.2,54.27,53.4,53.4,18100,14.5898772744919,14.6087202894221,14.374528532433,14.374528532433,67239.7705301578,0.0,1.0
2001-12-27,55.31,55.33,54.75,55.05,11100,14.8886736540987,14.8940573726502,14.7379295346575,14.8186853129295,41235.4393858978,0.0,1.0
2001-12-28,55.37,55.73,55.28,55.35,3300,14.9048248097531,15.0017317436796,14.8805980762715,14.8994410912016,12259.1846822939,0.0,1.0
2001-12-31,55.99,56.2,55.71,55.75,45500,15.0717200848488,15.1282491296392,14.9963480251282,15.0071154622311,169028.152437689,0.0,1.0
2002-01-02,56.75,56.75,55.8,56.4,5900,15.2763013898048,15.2763013898048,15.0205747586098,15.182086315154,21917.9362501618,0.0,1.0
2002-01-03,57.19,57.24,56.7,57.24,14300,15.3947431979372,15.4082024943158,15.2628420934261,15.4082024943158,53123.1336232736,0.0,1.0
2002-01-04,57.0,57.3,56.76,57.3,55300,15.3435978716982,15.4243536499703,15.2789932490805,15.4243536499703,205434.216039652,0.0,1.0
2002-01-07,55.83,56.64,55.81,56.6,10600,15.028650336437,15.2466909377717,15.0232666178855,15.2359235006687,39377.9871613078,0.0,1.0
2002-01-08,55.6,55.75,55.55,55.6,19400,14.9667375730951,15.0071154622311,14.9532782767164,14.9667375730951,72069.1463140914,0.0,1.0
2002-01-09,54.51,55.5,54.51,55.2,36100,14.6733249120398,14.9398189803377,14.6733249120398,14.8590632020656,134108.050615397,0.0,1.0
2002-01-10,54.51,54.87,54.41,54.8,77400,14.6733249120398,14.7702318459663,14.6464063192824,14.7513888310361,287533.60436653,0.0,1.0
2002-01-11,54.69,55.28,54.44,54.79,149700,14.721778379003,14.8805980762715,14.6544818971096,14.7486969717604,556121.196042244,0.0,1.0
2002-01-14,53.58,54.15,53.54,54.15,59900,14.4229819993963,14.5764179781133,14.4122145622933,14.5764179781133,222522.77650588,0.0,1.0
2002-01-15,53.72,54.44,53.6,54.05,16000,14.4606680292566,14.6544818971096,14.4283657179478,14.5494993853559,59438.4711868796,0.0,1.0
2002-01-16,52.51,53.2,52.51,52.75,10300,14.1349530568925,14.3206913469183,14.1349530568925,14.1995576795101,38263.5158265537,0.0,1.0
2002-01-17,53.77,53.85,53.4,53.6,6600,14.4741273256353,14.4956621998412,14.374528532433,14.4283657179478,24518.3693645878,0.0,1.0
2002-01-18,53.6,53.93,53.4,53.4,10600,14.4283657179478,14.5171970740471,14.374528532433,14.374528532433,39377.9871613077,0.0,1.0
2002-01-22,53.0,53.86,52.9,53.85,101500,14.2668541614036,14.4983540591169,14.2399355686462,14.4956621998412,377062.801591767,0.0,1.0
2002-01-23,53.5,53.77,53.5,53.77,4100,14.4014471251904,14.4741273256353,14.4014471251904,14.4741273256353,15231.1082416379,0.0,1.0
2002-01-24,54.27,54.49,54.22,54.4,42500,14.6087202894221,14.6679411934883,14.5952609930434,14.6437144600067,157883.439090149,0.0,1.0
2002-01-25,53.25,53.5,52.95,53.2,12200,14.334150643297,14.4014471251904,14.2533948650249,14.3206913469183,45321.8342799957,0.0,1.0
2002-01-28,53.8,53.8,53.16,53.8,9600,14.4822029034625,14.4822029034625,14.3099239098153,14.4822029034625,35663.0827121278,0.0,1.0
2002-01-29,52.23,53.89,52.23,53.8,7300,14.0595809971718,14.5064296369441,14.0595809971718,14.4822029034625,27118.8024790139,0.0,1.0
2002-01-30,53.01,53.01,51.9,52.1,5900,14.2695460206793,14.2695460206793,13.9707496410725,14.0245868265873,21917.9362501619,0.0,1.0
2002-01-31,52.9,53.15,52.75,53.15,33000,14.2399355686462,14.3072320505396,14.1995576795101,14.3072320505396,122591.846822939,0.0,1.0
2002-02-01,52.81,53.48,52.81,53.48,152600,14.2157088351646,14.3960634066389,14.2157088351646,14.3960634066389,566894.418944864,0.0,1.0
2002-02-04,52.3,52.76,52.3,52.55,21200,14.078424012102,14.2022495387859,14.078424012102,14.1457204939954,78755.9743226156,0.0,1.0
2002-02-05,51.56,51.99,51.4,51.7,17000,13.8792264256975,13.9949763745542,13.8361566772857,13.9169124555578,63153.3756360597,0.0,1.0
2002-02-06,51.2,51.3,50.82,51.3,44600,13.782319491771,13.8092380845284,13.680028839293,13.8092380845284,165684.738433427,0.0,1.0
2002-02-07,51.24,51.48,50.8,51.13,62200,13.7930869288739,13.8576915514916,13.6746451207415,13.7634764768408,231067.056738995,0.0,1.0
2002-02-08,51.87,51.87,51.25,51.55,26600,13.9626740632453,13.9626740632453,13.7957787881497,13.8765345664218,98816.4583481877,0.0,1.0
2002-02-11,52.58,52.58,52.0,52.2,57300,14.1537960718226,14.1537960718226,13.9976682338299,14.0515054193446,212864.024938013,0.0,1.0
2002-02-12,52.24,52.45,51.8,52.15,16300,14.0622728564476,14.1188019012381,13.9438310483152,14.038046122966,60552.9425216336,0.0,1.0
2002-02-13,52.38,52.42,52.1,52.22,38600,14.0999588863079,14.1107263234108,14.0245868265873,14.0568891378961,143395.311738347,0.0,1.0
2002-02-14,52.65,52.87,52.44,52.45,4400,14.1726390867528,14.231859990819,14.1161100419623,14.1188019012381,16345.5795763919,0.0,1.0
2002-02-15,52.02,52.09,51.85,52.09,8300,14.0030519523814,14.0218949673115,13.9572903446939,14.0218949673115,30833.7069281938,0.0,1.0
2002-02-19,50.79,51.15,50.79,51.05,62800,13.6719532614658,13.7688601953923,13.6719532614658,13.7419416026349,233295.999408503,0.0,1.0
2002-02-20,50.99,50.99,50.1,50.99,6000,13.7257904469805,13.7257904469805,13.48621497144,13.7257904469805,22289.4266950799,0.0,1.0
2002-02-21,50.9,51.25,50.57,50.93,13000,13.7015637134989,13.7957787881497,13.6127323573996,13.7096392913261,48293.7578393397,0.0,1.0
2002-02-22,50.88,50.99,50.54,50.65,50100,13.6961799949474,13.7257904469805,13.6046567795724,13.6342672316055,186116.712903917,0.0,1.0
2002-02-25,51.25,51.4,50.87,51.0,41400,13.7957787881497,13.8361566772857,13.6934881356717,13.7284823062563,153797.044196051,0.0,1.0
2002-02-26,51.35,51.75,51.04,51.75,7900,13.822697380907,13.9303717519365,13.7392497433592,13.9303717519365,29347.7451485219,0.0,1.0
2002-02-27,51.89,52.47,51.8,51.97,58800,13.9680577817968,14.1241856197895,13.9438310483152,13.9895926560027,218436.381611783,0.0,1.0
2002-02-28,52.6,53.05,52.4,52.4,4500,14.1591797903741,14.2803134577822,14.1053426048594,14.1053426048594,16717.0700213099,0.0,1.0
2002-03-01,53.32,53.32,52.8,52.8,10700,14.3529936582271,14.3529936582271,14.2130169758888,14.2130169758888,39749.4776062259,0.0,1.0
2002-03-04,55.21,55.23,53.8,53.8,11100,14.8617550613413,14.8671387798928,14.4822029034625,14.4822029034625,41235.4393858979,0.0,1.0
2002-03-05,54.74,54.88,54.1,54.25,14100,14.7352376753817,14.772923705242,14.5629586817346,14.6033365708706,52380.1527334378,0.0,1.0
2002-03-06,55.65,55.65,54.15,54.15,13800,14.9801968694737,14.9801968694737,14.5764179781133,14.5764179781133,51265.6813986839,0.0,1.0
2002-03-07,55.9,56.13,55.45,56.05,8000,15.0474933513672,15.1094061147091,14.926359683959,15.0878712405032,29719.2355934397,0.0,1.0
2002-03-08,55.75,56.04,55.7,55.85,8700,15.0071154622311,15.0851793812275,14.9936561658524,15.0340340549885,32319.6687078658,0.0,1.0
2002-03-11,55.79,55.79,55.22,55.35,4800,15.0178828993341,15.0178828993341,14.8644469206171,14.8994410912016,17831.5413560638,0.0,1.0
2002-03-12,55.23,55.24,54.35,55.24,48300,14.8671387798928,14.8698306391685,14.630255163628,14.8698306391685,179429.884895393,0.0,1.0
2002-03-13,54.79,54.99,54.61,54.65,7500,14.7486969717604,14.8025341572751,14.7002435047971,14.7110109419001,27861.7833688498,0.0,1.0
2002-03-14,55.14,55.38,55.0,55.38,4100,14.8429120464112,14.9075166690289,14.8052260165509,14.9075166690289,15231.1082416379,0.0,1.0
2002-03-15,55.82,55.88,55.3,55.45,10800,15.0259584771613,15.0421096328157,14.885981794823,14.926359683959,40120.9680511437,0.0,1.0
2002-03-18,56.43,56.49,56.0,56.32,19200,15.1901618929812,15.2063130486356,15.0744119441245,15.1605514409481,71326.1654242556,0.0,1.0
2002-03-19,56.54,56.65,56.21,56.25,19500,15.2197723450143,15.2493827970474,15.130940988915,15.1417084260179,72440.6367590095,0.0,1.0
2002-03-20,55.75,56.01,55.64,55.9,19500,15.0071154622311,15.0771038034003,14.977505010198,15.0474933513672,72440.6367590096,0.0,1.0
2002-03-21,55.69,55.79,55.36,55.79,34200,14.9909643065767,15.0178828993341,14.9021329504774,15.0178828993341,127049.732161955,0.0,1.0
2002-03-22,55.5,55.75,55.21,55.75,12100,14.9398189803377,15.0071154622311,14.8617550613413,15.0071154622311,44950.3438350777,0.0,1.0
2002-03-25,54.9,55.65,54.9,55.65,5000,14.7783074237935,14.9801968694737,14.7783074237935,14.9801968694737,18574.5222458999,0.0,1.0
2002-03-26,55.12,55.44,54.87,55.05,12900,14.8375283278597,14.9236678246833,14.7702318459663,14.8186853129295,47922.2673944218,0.0,1.0
2002-03-27,55.24,55.33,55.0,55.33,16500,14.8698306391685,14.8940573726502,14.8052260165509,14.8940573726502,61295.9234114698,0.0,1.0
2002-03-28,55.66,55.98,55.39,55.88,17100,14.9828887287495,15.069028225573,14.9102085283046,15.0421096328157,63524.8660809775,0.0,1.0
2002-04-01,56.35,56.35,55.62,56.35,34900,15.1686270187753,15.1686270187753,14.9721212916465,15.1686270187753,129650.165276381,0.0,1.0
2002-04-02,55.59,56.02,55.31,56.0,93800,14.9640457138193,15.079795662676,14.8886736540987,15.0744119441245,348458.037333083,0.0,1.0
2002-04-03,55.04,55.82,55.04,55.7,17900,14.8159934536538,15.0259584771613,14.8159934536538,14.9936561658524,66496.7896403217,0.0,1.0
2002-04-04,54.45,55.1,54.45,55.1,11000,14.6571737563854,14.8321446093082,14.6571737563854,14.8321446093082,40863.9489409797,0.0,1.0
2002-04-05,54.58,54.83,54.21,54.83,12000,14.6921679269699,14.7594644088633,14.5925691337677,14.7594644088633,44578.8533901598,0.0,1.0
2002-04-08,53.85,53.85,53.25,53.25,29200,14.4956621998412,14.4956621998412,14.334150643297,14.334150643297,108475.209916055,0.0,1.0
2002-04-09,54.09,54.19,53.8,53.8,2000,14.5602668224588,14.5871854152162,14.4822029034625,14.4822029034625,7429.80889835998,0.0,1.0
2002-04-10,54.94,54.94,54.01,54.39,9000,14.7890748608964,14.7890748608964,14.538731948253,14.6410226007309,33434.1400426199,0.0,1.0
2002-04-11,54.0,54.74,53.65,54.7,39400,14.5360400889772,14.7352376753817,14.4418250143264,14.7244702382788,146367.235297691,0.0,1.0
2002-04-12,54.28,54.45,53.57,54.1,8300,14.6114121486978,14.6571737563854,14.4202901401205,14.5629586817346,30833.7069281939,0.0,1.0
2002-04-15,54.5,55.0,54.4,55.0,14200,14.670633052764,14.8052260165509,14.6437144600067,14.8052260165509,52751.6431783559,0.0,1.0
2002-04-16,55.7,56.15,55.66,55.7,7800,14.9936561658524,15.1147898332606,14.9828887287495,14.9936561658524,28976.2547036039,0.0,1.0
2002-04-17,56.28,56.6,56.11,56.6,2300,15.1497840038451,15.2359235006687,15.1040223961576,15.2359235006687,8544.28023311398,0.0,1.0
2002-04-18,55.83,56.4,55.11,56.4,75600,15.028650336437,15.182086315154,14.834836468584,15.182086315154,280846.776358006,0.0,1.0
2002-04-19,56.0,56.2,55.45,55.88,28200,15.0744119441245,15.1282491296392,14.926359683959,15.0421096328157,104760.305466876,0.0,1.0
2002-04-22,55.23,55.44,55.0,55.15,26400,14.8671387798928,14.9236678246833,14.8052260165509,14.8456039056869,98073.4774583515,0.0,1.0
2002-04-23,55.1,55.55,55.1,55.1,5400,14.8321446093082,14.9532782767164,14.8321446093082,14.8321446093082,20060.4840255719,0.0,1.0
2002-04-24,54.3,55.23,54.3,54.8,5300,14.6167958672493,14.8671387798928,14.6167958672493,14.7513888310361,19688.9935806539,0.0,1.0
2002-04-25,54.79,54.79,54.3,54.3,11100,14.7486969717604,14.7486969717604,14.6167958672493,14.6167958672493,41235.4393858978,0.0,1.0
2002-04-26,54.84,55.29,54.55,55.2,4900,14.7621562681391,14.8832899355472,14.6840923491427,14.8590632020656,18203.0318009819,0.0,1.0
2002-04-29,53.95,54.69,53.95,54.65,7200,14.5225807925985,14.721778379003,14.5225807925985,14.7110109419001,26747.3120340959,0.0,1.0
2002-04-30,54.93,55.29,53.95,53.95,6900,14.7863830016207,14.8832899355472,14.5225807925985,14.5225807925985,25632.8406993419,0.0,1.0
2002-05-01,55.15,55.54,54.45,54.45,6700,14.8456039056869,14.9505864174406,14.6571737563854,14.6571737563854,24889.8598095059,0.0,1.0
2002-05-02,54.3,55.05,54.2,55.05,12800,14.6167958672493,14.8186853129295,14.5898772744919,14.8186853129295,47550.7769495038,0.0,1.0
2002-05-03,54.7,54.84,54.4,54.5,9700,14.7244702382788,14.7621562681391,14.6437144600067,14.670633052764,36034.5731570457,0.0,1.0
2002-05-06,54.09,54.79,54.0,54.53,4100,14.5602668224588,14.7486969717604,14.5360400889772,14.6787086305913,15231.108241638,0.0,1.0
2002-05-07,54.29,54.54,53.9,54.2,34000,14.6141040079736,14.681400489867,14.5091214962198,14.5898772744919,126306.751272119,0.0,1.0
2002-05-08,55.25,55.3,54.66,54.87,6400,14.8725224984443,14.885981794823,14.7137028011758,14.7702318459663,23775.3884747518,0.0,1.0
2002-05-09,54.85,54.98,54.55,54.94,25700,14.7648481274148,14.7998422979994,14.6840923491427,14.7890748608964,95473.0443439256,0.0,1.0
2002-05-10,53.94,54.69,53.94,54.35,13200,14.5198889333228,14.721778379003,14.5198889333228,14.630255163628,49036.7387291757,0.0,1.0
2002-05-13,55.01,55.19,54.36,54.55,14100,14.8079178758266,14.8563713427899,14.6329470229037,14.6840923491427,52380.1527334377,0.0,1.0
2002-05-14,55.69,55.69,54.85,55.4,9700,14.9909643065767,14.9909643065767,14.7648481274148,14.9129003875803,36034.5731570458,0.0,1.0
2002-05-15,55.89,56.14,55.35,55.35,7800,15.0448014920914,15.1120979739848,14.8994410912016,14.8994410912016,28976.2547036039,0.0,1.0
2002-05-16,55.97,56.05,55.61,55.85,10700,15.0663363662973,15.0878712405032,14.9694294323708,15.0340340549885,39749.4776062258,0.0,1.0
2002-05-17,56.44,56.69,56.06,56.63,30800,15.1928537522569,15.2601502341503,15.0905630997789,15.2439990784959,114419.057034744,0.0,1.0
2002-05-20,55.85,56.05,55.46,56.05,12100,15.0340340549885,15.0878712405032,14.9290515432347,15.0878712405032,44950.3438350777,0.0,1.0
2002-05-21,55.19,55.9,55.0,55.85,25400,14.8563713427899,15.0474933513672,14.8052260165509,15.0340340549885,94358.5730091712,0.0,1.0
2002-05-22,55.29,55.39,55.19,55.19,4700,14.8832899355472,14.9102085283046,14.8563713427899,14.8563713427899,17460.0509111459,0.0,1.0
2002-05-23,55.59,55.59,54.75,55.02,16000,14.9640457138193,14.9640457138193,14.7379295346575,14.8106097351023,59438.4711868798,0.0,1.0
2002-05-24,54.78,55.09,54.6,54.65,6600,14.7460051124847,14.8294527500325,14.6975516455214,14.7110109419001,24518.3693645878,0.0,1.0
2002-05-28,55.35,55.65,55.1,55.4,16900,14.8994410912016,14.9801968694737,14.8321446093082,14.9129003875803,62781.8851911418,0.0,1.0
2002-05-29,55.2,55.52,55.0,55.0,4900,14.8590632020656,14.9452026988892,14.8052260165509,14.8052260165509,18203.0318009819,0.0,1.0
2002-05-30,54.8,54.99,54.5,54.75,89400,14.7513888310361,14.8025341572751,14.670633052764,14.7379295346575,332112.457756691,0.0,1.0
2002-05-31,54.55,55.25,54.55,54.85,35600,14.6840923491427,14.8725224984443,14.6840923491427,14.7648481274148,132250.598390807,0.0,1.0
2002-06-03,54.19,55.09,54.19,54.63,8600,14.5871854152162,14.8294527500325,14.5871854152162,14.7056272233486,31948.1782629478,0.0,1.0
2002-06-04,53.4,53.84,53.4,53.65,18800,14.374528532433,14.4929703405654,14.374528532433,14.4418250143264,69840.2036445837,0.0,1.0
2002-06-05,53.54,53.59,53.15,53.55,9100,14.4122145622933,14.425673858672,14.3072320505396,14.4149064215691,33805.6304875379,0.0,1.0
2002-06-06,53.64,53.98,53.54,53.98,10300,14.4391331550507,14.5306563704257,14.4122145622933,14.5306563704257,38263.5158265538,0.0,1.0
2002-06-07,52.87,53.19,52.11,52.35,16900,14.231859990819,14.3179994876426,14.027278685863,14.0918833084807,62781.8851911416,0.0,1.0
2002-06-10,52.95,53.19,52.75,53.0,8700,14.2533948650249,14.3179994876426,14.1995576795101,14.2668541614036,32319.6687078658,0.0,1.0
2002-06-11,52.89,53.84,52.85,53.5,38400,14.2372437093705,14.4929703405654,14.2264762722675,14.4014471251904,142652.330848511,0.0,1.0
2002-06-12,52.69,52.9,52.1,52.3,19300,14.1834065238557,14.2399355686462,14.0245868265873,14.078424012102,71697.6558691738,0.0,1.0
2002-06-13,51.43,52.05,51.43,51.8,16900,13.8442322551129,14.0111275302086,13.8442322551129,13.9438310483152,62781.8851911418,0.0,1.0
2002-06-14,50.88,50.93,49.9,50.28,11600,13.6961799949474,13.7096392913261,13.4323777859252,13.5346684384032,43092.8916104878,0.0,1.0
2002-06-17,51.96,52.15,51.15,51.15,9500,13.986900796727,14.038046122966,13.7688601953923,13.7688601953923,35291.5922672097,0.0,1.0
2002-06-18,52.4,52.49,51.8,52.0,42900,14.1053426048594,14.129569338341,13.9438310483152,13.9976682338299,159369.400869821,0.0,1.0
2002-06-19,51.4,51.84,51.4,51.6,14300,13.8361566772857,13.9545984854181,13.8361566772857,13.8899938628005,53123.1336232738,0.0,1.0
2002-06-20,51.0,51.15,50.85,50.9,12400,13.7284823062563,13.7688601953923,13.6881044171202,13.7015637134989,46064.8151698316,0.0,1.0
2002-06-21,50.85,51.45,50.85,51.12,97900,13.6881044171202,13.8496159736644,13.6881044171202,13.7607846175651,363689.14557472,0.0,1.0
2002-06-24,50.2,50.55,49.42,49.93,32700,13.5131335641973,13.6073486388481,13.3031685406899,13.4404533637525,121477.375488186,0.0,1.0
2002-06-25,50.6,51.19,50.6,50.8,10600,13.6208079352268,13.7796276324953,13.6208079352268,13.6746451207415,39377.9871613078,0.0,1.0
2002-06-26,51.18,51.18,50.0,50.1,25700,13.7769357732195,13.7769357732195,13.4592963786826,13.48621497144,95473.0443439256,0.0,1.0
2002-06-27,51.8,52.19,51.31,51.8,11200,13.9438310483152,14.0488135600689,13.8119299438041,13.9438310483152,41606.9298308157,0.0,1.0
2002-06-28,52.64,53.05,52.31,52.95,37300,14.169947227477,14.2803134577822,14.0811158713777,14.2533948650249,138565.935954414,0.0,1.0
2002-07-01,52.61,53.54,52.61,53.4,17100,14.1618716496498,14.4122145622933,14.1618716496498,14.374528532433,63524.8660809778,0.0,1.0
2002-07-02,50.9,52.15,50.9,52.15,15800,13.7015637134989,14.038046122966,13.7015637134989,14.038046122966,58695.4902970437,0.0,1.0
2002-07-03,50.37,50.48,49.71,50.03,14700,13.5588951718849,13.588505623918,13.3812324596862,13.4673719565098,54609.0954029455,0.0,1.0
2002-07-05,52.89,52.94,52.15,52.15,5200,14.2372437093705,14.2507030057491,14.038046122966,14.038046122966,19317.5031357358,0.0,1.0
2002-07-08,53.39,53.49,53.01,53.15,61900,14.3718366731573,14.3987552659147,14.2695460206793,14.3072320505396,229952.585404241,0.0,1.0
2002-07-09,52.54,53.13,52.51,53.05,15700,14.1430286347197,14.3018483319881,14.1349530568925,14.2803134577822,58323.9998521256,0.0,1.0
2002-07-10,49.91,51.76,49.91,51.76,6100,13.435069645201,13.9330636112122,13.435069645201,13.9330636112122,22660.9171399978,0.0,1.0
2002-07-11,49.86,50.19,48.76,49.35,28200,13.4216103488223,13.5104417049216,13.1255058284913,13.2843255257597,104760.305466875,0.0,1.0
2002-07-12,48.98,50.19,48.56,50.15,12500,13.1847267325575,13.5104417049216,13.0716686429765,13.4996742678187,46436.3056147497,0.0,1.0
2002-07-15,48.64,48.94,46.91,48.94,30900,13.0932035171824,13.1739592954545,12.62751186248,13.1739592954545,114790.547479662,0.0,1.0
2002-07-16,47.69,48.19,47.11,47.7,81200,12.8374768859875,12.9720698497743,12.6813490479948,12.8401687452632,301650.241273414,0.0,1.0
2002-07-17,49.33,49.7,48.88,49.63,153400,13.2789418072083,13.3785406004105,13.1578081398001,13.3596975854804,569866.342504207,0.0,1.0
2002-07-18,49.06,49.94,49.06,49.65,122500,13.2062616067634,13.4431452230282,13.2062616067634,13.3650813040318,455075.795024547,0.0,1.0
2002-07-19,47.19,48.64,47.19,48.56,11800,12.7028839222006,13.0932035171824,12.7028839222006,13.0716686429765,43835.8725003239,0.0,1.0
2002-07-22,45.37,46.45,44.86,46.0,57300,12.2129655340166,12.5036863357961,12.075680710954,12.382552668388,212864.024938013,0.0,1.0
2002-07-23,42.29,44.34,41.96,44.3,59500,11.3838728770897,11.9357040286157,11.2950415209904,11.9249365915128,221036.81472621,0.0,1.0
2002-07-24,44.3,44.39,40.85,40.85,64600,11.9249365915128,11.9491633249944,10.9962451413837,10.9962451413837,239982.827417026,0.0,1.0
2002-07-25,44.33,44.45,43.5,43.6,17900,11.93301216934,11.9653144806488,11.7095878494539,11.7365064422112,66496.7896403216,0.0,1.0
2002-07-26,43.77,43.99,43.54,43.7,6000,11.7822680498988,11.841488953965,11.7203552865568,11.7634250349686,22289.4266950798,0.0,1.0
2002-07-29,47.04,47.04,45.0,45.2,18400,12.6625060330646,12.6625060330646,12.1133667408143,12.1672039263291,68354.2418649116,0.0,1.0
2002-07-30,46.11,46.7,45.86,46.15,14000,12.4121631204211,12.5709828176896,12.3448666385277,12.422930557524,52008.6622885197,0.0,1.0
2002-07-31,46.3,46.3,45.35,46.05,13900,12.4633084466601,12.4633084466601,12.2075818154651,12.3960119647667,51637.1718436017,0.0,1.0
2002-08-01,44.18,45.43,44.0,45.43,8300,11.8926342802039,12.229116689671,11.8441808132407,12.229116689671,30833.706928194,0.0,1.0
2002-08-02,43.8,44.55,43.46,44.55,79900,11.790343627726,11.9922330734062,11.6988204123509,11.9922330734062,296820.865489479,0.0,1.0
2002-08-05,41.36,43.34,41.36,43.12,17000,11.1335299644463,11.6665181010421,11.1335299644463,11.6072971969759,63153.3756360594,0.0,1.0
2002-08-06,43.15,43.94,42.47,42.47,20400,11.6153727748031,11.8280296575863,11.432326344053,11.432326344053,75784.0507632715,0.0,1.0
2002-08-07,44.59,44.59,43.3,44.2,61700,12.0030005105091,12.0030005105091,11.6557506639391,11.8980179987554,229209.604514406,0.0,1.0
2002-08-08,45.46,45.94,44.12,44.5,9900,12.2371922674982,12.3664015127336,11.8764831245495,11.9787737770275,36777.5540468819,0.0,1.0
2002-08-09,46.11,46.4,44.96,45.0,33700,12.4121631204211,12.4902270394175,12.1025993037114,12.1133667408143,125192.279937365,0.0,1.0
2002-08-12,45.5,45.54,45.05,45.5,26400,12.2479597046012,12.2587271417041,12.126826037193,12.2479597046012,98073.4774583512,0.0,1.0
2002-08-13,44.56,45.74,44.56,44.8,11400,11.9949249326819,12.3125643272188,11.9949249326819,12.0595295552996,42349.9107206519,0.0,1.0
2002-08-14,45.69,45.69,44.48,44.87,18500,12.2991050308402,12.2991050308402,11.973390058476,12.0783725702298,68725.7323098294,0.0,1.0
2002-08-15,46.35,46.35,45.3,45.3,56600,12.4767677430388,12.4767677430388,12.1941225190864,12.1941225190864,210263.591823586,0.0,1.0
2002-08-16,46.22,46.28,45.7,45.7,6000,12.4417735724542,12.4579247281086,12.3017968901159,12.3017968901159,22289.4266950799,0.0,1.0
2002-08-19,47.83,47.83,46.22,46.22,18900,12.8751629158478,12.8751629158478,12.4417735724542,12.4417735724542,70211.6940895015,0.0,1.0
2002-08-20,47.0,47.14,46.6,46.98,15100,12.6517385959616,12.689424625822,12.5440642249322,12.6463548774102,56095.0571826179,0.0,1.0
2002-08-21,47.6,47.85,47.32,47.6,14800,12.8132501525058,12.8805466343993,12.7378780927852,12.8132501525058,54980.5858478639,0.0,1.0
2002-08-22,48.04,48.2,47.55,47.55,54900,12.9316919606382,12.97476170905,12.7997908561272,12.7997908561272,203948.254259982,0.0,1.0
2002-08-23,47.23,47.9,47.16,47.55,8700,12.7136513593036,12.8940059307779,12.6948083443734,12.7997908561272,32319.6687078658,0.0,1.0
2002-08-26,47.54,47.85,46.51,47.85,12600,12.7970989968514,12.8805466343993,12.5198374914506,12.8805466343993,46807.7960596678,0.0,1.0
2002-08-27,48.25,48.7,47.65,48.2,58900,12.9882210054287,13.1093546728369,12.8267094488845,12.97476170905,218807.872056701,0.0,1.0
2002-08-28,46.49,47.04,46.15,47.02,63900,12.5144537728991,12.6625060330646,12.422930557524,12.6571223145131,237382.3943026,0.0,1.0
2002-08-29,45.77,46.29,45.66,45.66,3700,12.3206399050461,12.4606165873844,12.291029453013,12.291029453013,13745.1464619659,0.0,1.0
2002-08-30,45.99,46.39,45.61,45.8,26900,12.3798608091123,12.4875351801417,12.2775701566343,12.3287154828733,99930.9296829411,0.0,1.0
2002-09-03,43.94,45.04,43.71,45.0,9200,11.8280296575863,12.1241341779173,11.7661168942443,12.1133667408143,34177.1209324557,0.0,1.0
2002-09-04,44.39,44.39,43.4,44.12,11100,11.9491633249944,11.9491633249944,11.6826692566965,11.8764831245495,41235.4393858978,0.0,1.0
2002-09-05,43.64,43.75,43.0,43.0,41400,11.7472738793142,11.7768843313473,11.574994885667,11.574994885667,153797.044196051,0.0,1.0
2002-09-06,44.31,44.64,44.31,44.64,2000,11.9276284507885,12.0164598068878,11.9276284507885,12.0164598068878,7429.80889835998,0.0,1.0
2002-09-09,44.59,44.59,43.25,43.6,4300,12.0030005105091,12.0030005105091,11.6422913675605,11.7365064422112,15974.089131474,0.0,1.0
2002-09-10,44.4,44.49,44.15,44.4,3000,11.9518551842702,11.9760819177518,11.8845587023767,11.9518551842702,11144.7133475399,0.0,1.0
2002-09-11,45.21,45.8,45.21,45.32,10700,12.1698957856048,12.3287154828733,12.1698957856048,12.1995062376379,39749.4776062258,0.0,1.0
2002-09-12,43.8,44.74,43.8,44.53,3800,11.790343627726,12.0433783996452,11.790343627726,11.9868493548547,14116.6369068839,0.0,1.0
2002-09-13,42.7,43.29,42.66,43.28,180700,11.4942391073949,11.6530588046634,11.483471670292,11.6503669453877,671283.233966825,0.0,1.0
2002-09-16,42.06,42.75,42.06,42.5,7500,11.3219601137478,11.5076984037736,11.3219601137478,11.4404019218802,27861.7833688499,0.0,1.0
2002-09-17,41.26,42.85,41.26,42.85,31600,11.1066113716889,11.534616996531,11.1066113716889,11.534616996531,117390.980594087,0.0,1.0
2002-09-18,40.87,41.14,40.41,40.8,16300,11.0016288599352,11.07430906038,10.8778033332513,10.982785845005,60552.9425216334,0.0,1.0
2002-09-19,39.98,40.3,39.8,40.3,30200,10.7620533843946,10.8481928812182,10.7135999174314,10.8481928812182,112190.114365236,0.0,1.0
2002-09-20,40.28,40.29,39.5,40.1,88700,10.8428091626667,10.8455010219424,10.6328441391593,10.7943556957034,329512.024642264,0.0,1.0
2002-09-23,38.36,39.15,38.16,39.15,43100,10.3259721817253,10.5386290645085,10.2721349962106,10.5386290645085,160112.381759657,0.0,1.0
2002-09-24,37.74,38.04,37.01,37.3,20800,10.1590769066296,10.2398326849017,9.96257117950086,10.0406350984972,77270.0125429438,0.0,1.0
2002-09-25,39.03,39.09,37.96,39.0,9300,10.5063267531996,10.5224779088541,10.2182978106958,10.4982511753724,34548.6113773739,0.0,1.0
2002-09-26,40.24,40.34,39.51,40.0,28000,10.8320417255638,10.8589603183211,10.635535998435,10.7674371029461,104017.324577039,0.0,1.0
2002-09-27,39.3,39.89,39.3,39.45,61500,10.5790069536445,10.737826650913,10.5790069536445,10.6193848427806,228466.623624569,0.0,1.0
2002-09-30,38.56,39.0,38.11,38.63,91400,10.37980936724,10.4982511753724,10.2586756998319,10.3986523821702,339542.266655051,0.0,1.0
2002-10-01,40.06,40.39,38.3,38.75,58800,10.7835882586005,10.8724196146998,10.3098210260709,10.430954693479,218436.381611783,0.0,1.0
2002-10-02,39.62,40.49,39.2,39.2,49400,10.6651464504681,10.8993382074572,10.5520883608872,10.5520883608872,183516.279789491,0.0,1.0
2002-10-03,39.34,40.54,39.34,39.8,105000,10.5897743907475,10.9127975038359,10.5897743907475,10.7135999174314,390064.967163897,0.0,1.0
2002-10-04,38.29,39.15,37.66,39.15,26100,10.3071291667951,10.5386290645085,10.1375420324237,10.5386290645085,96959.0061235978,0.0,1.0
2002-10-07,37.35,38.0,37.35,37.86,31900,10.0540943948759,10.2290652477988,10.0540943948759,10.1913792179385,118505.451928841,0.0,1.0
2002-10-08,37.35,37.73,36.91,37.73,21100,10.0540943948759,10.1563850473539,9.9356525867435,10.1563850473539,78384.4838776976,0.0,1.0
2002-10-09,36.78,37.03,36.6,36.6,54000,9.90065841615893,9.96795489805234,9.85220494919567,9.85220494919567,200604.840255719,0.0,1.0
2002-10-10,38.49,38.49,36.8,36.8,43100,10.3609663523099,10.3609663523099,9.9060421347104,9.9060421347104,160112.381759657,0.0,1.0
2002-10-11,39.81,39.83,39.25,39.82,11400,10.7162917767071,10.7216754952586,10.5655476572658,10.7189836359828,42349.9107206517,0.0,1.0
2002-10-14,39.37,39.98,39.15,39.7,13600,10.5978499685747,10.7620533843946,10.5386290645085,10.686681324674,50522.7005088476,0.0,1.0
2002-10-15,42.35,42.35,41.21,41.59,9600,11.4000240327442,11.4000240327442,11.0931520753102,11.1954427277882,35663.0827121277,0.0,1.0
2002-10-16,41.27,41.94,41.27,41.32,2200,11.1093032309646,11.289657802439,11.1093032309646,11.1227625273433,8172.78978819597,0.0,1.0
2002-10-17,42.58,43.0,41.9,43.0,35200,11.4619367960861,11.574994885667,11.278890365336,11.574994885667,130764.636611135,0.0,1.0
2002-10-18,42.48,42.5,41.75,41.75,91700,11.4350182033287,11.4404019218802,11.2385124762,11.2385124762,340656.737989805,0.0,1.0
2002-10-21,43.69,43.69,42.1,42.1,30200,11.7607331756929,11.7607331756929,11.3327275508508,11.3327275508508,112190.114365235,0.0,1.0
2002-10-22,42.2,43.05,41.96,42.58,20700,11.3596461436081,11.5884541820457,11.2950415209904,11.4619367960861,76898.5220980257,0.0,1.0
2002-10-23,41.54,41.54,40.45,41.22,52100,11.1819834314095,11.1819834314095,10.8885707703542,11.0958439345859,193546.521802277,0.0,1.0
2002-10-24,41.0,41.84,40.91,41.74,23900,11.0366230305197,11.2627392096816,11.0123962970381,11.2358206169242,88786.2163354018,0.0,1.0
2002-10-25,42.11,42.35,41.49,41.53,26400,11.3354194101265,11.4000240327442,11.1685241350308,11.1792915721338,98073.4774583514,0.0,1.0
2002-10-28,42.51,43.09,42.5,42.98,99200,11.443093781156,11.5992216191487,11.4404019218802,11.5696111671156,368518.521358652,0.0,1.0
2002-10-29,41.5,42.1,40.8,42.1,80900,11.1712159943066,11.3327275508508,10.982785845005,11.3327275508508,300535.769938659,0.0,1.0
2002-10-30,41.96,42.29,41.15,41.7,31900,11.2950415209904,11.3838728770897,11.0770009196558,11.2250531798213,118505.451928842,0.0,1.0
2002-10-31,42.66,43.29,42.66,42.73,15300,11.483471670292,11.6530588046634,11.483471670292,11.5023146852222,56838.0380724537,0.0,1.0
2002-11-01,43.35,43.68,42.52,42.55,12700,11.6692099603178,11.7580413164171,11.4457856404317,11.4538612182589,47179.2865045858,0.0,1.0
2002-11-04,44.47,44.98,44.2,44.54,59700,11.9706981992003,12.1079830222629,11.8980179987554,11.9895412141305,221779.795616045,0.0,1.0
2002-11-05,45.44,45.55,44.5,44.52,8800,12.2318085489468,12.2614190009799,11.9787737770275,11.984157495579,32691.1591527837,0.0,1.0
2002-11-06,45.29,45.29,44.1,44.67,8100,12.1914306598107,12.1914306598107,11.8710994059981,12.024535384715,30090.7260383578,0.0,1.0
2002-11-07,43.69,44.08,43.36,44.08,2000,11.7607331756929,11.8657156874466,11.6719018195936,11.8657156874466,7429.80889835993,0.0,1.0
2002-11-08,43.0,43.7,43.0,43.65,21400,11.574994885667,11.7634250349686,11.574994885667,11.7499657385899,79498.9552124519,0.0,1.0
2002-11-11,42.21,43.13,42.21,43.13,2800,11.3623380028839,11.6099890562516,11.3623380028839,11.6099890562516,10401.7324577039,0.0,1.0
2002-11-12,42.8,43.49,42.62,42.62,19800,11.5211577001523,11.7068959901781,11.4727042331891,11.4727042331891,73555.1080937637,0.0,1.0
2002-11-13,42.6,43.0,42.41,42.55,6000,11.4673205146376,11.574994885667,11.4161751883986,11.4538612182589,22289.4266950798,0.0,1.0
2002-11-14,44.38,44.38,43.71,43.83,4000,11.9464714657187,11.9464714657187,11.7661168942443,11.7984192055532,14859.6177967199,0.0,1.0
2002-11-15,44.51,44.7,44.01,44.23,26800,11.9814656363033,12.0326109625423,11.8468726725164,11.9060935765826,99559.4392380231,0.0,1.0
2002-11-18,44.6,45.33,44.6,45.33,24500,12.0056923697849,12.2021980969136,12.0056923697849,12.2021980969136,91015.1590049094,0.0,1.0
2002-11-19,44.5,44.85,44.35,44.45,83600,11.9787737770275,12.0729888516783,11.9383958878915,11.9653144806488,310566.011951447,0.0,1.0
2002-11-20,44.89,44.94,43.9,43.93,51500,12.0837562887812,12.0972155851599,11.8172622204833,11.8253377983105,191317.57913277,0.0,1.0
2002-11-21,46.13,46.24,45.5,45.63,23700,12.4175468389726,12.4471572910057,12.2479597046012,12.2829538751857,88043.2354455653,0.0,1.0
2002-11-22,46.09,46.25,45.6,45.98,14300,12.4067794018696,12.4498491502814,12.2748782973585,12.3771689498365,53123.1336232738,0.0,1.0
2002-11-25,45.65,45.73,45.31,45.53,10300,12.2883375937372,12.3098724679431,12.1968143783622,12.2560352824284,38263.5158265538,0.0,1.0
2002-11-26,44.26,45.18,44.26,45.18,7200,11.9141691544098,12.1618202077776,11.9141691544098,12.1618202077776,26747.312034096,0.0,1.0
2002-11-27,46.39,46.39,45.15,45.3,154900,12.4875351801417,12.4875351801417,12.1537446299504,12.1941225190864,575438.69917798,0.0,1.0
2002-11-29,46.25,46.6,45.96,46.6,16000,12.4498491502814,12.5440642249322,12.3717852312851,12.5440642249322,59438.4711868797,0.0,1.0
2002-12-02,46.21,47.09,45.9,47.08,23100,12.4390817131785,12.6759653294433,12.3556340756306,12.6732734701675,85814.2927760573,0.0,1.0
2002-12-03,45.06,45.88,45.06,45.78,8600,12.1295178964688,12.3502503570792,12.1295178964688,12.3233317643218,31948.1782629477,0.0,1.0
2002-12-04,45.51,45.89,44.95,45.18,27300,12.2506515638769,12.3529422163549,12.0999074444357,12.1618202077776,101416.891462614,0.0,1.0
2002-12-05,44.36,45.83,44.26,45.83,10200,11.9410877471672,12.3367910607005,11.9141691544098,12.3367910607005,37892.0253816358,0.0,1.0
2002-12-06,44.64,44.8,44.01,44.15,26500,12.0164598068878,12.0595295552996,11.8468726725164,11.8845587023767,98444.9679032697,0.0,1.0
2002-12-09,43.49,44.1,43.17,44.0,2300,11.7068959901781,11.8710994059981,11.6207564933546,11.8441808132407,8544.28023311398,0.0,1.0
2002-12-10,44.08,44.14,43.26,43.27,14500,11.8657156874466,11.881866843101,11.6449832268362,11.6476750861119,53866.1145131096,0.0,1.0
2002-12-11,44.29,44.3,43.88,43.88,13200,11.9222447322371,11.9249365915128,11.8118785019319,11.8118785019319,49036.7387291755,0.0,1.0
2002-12-12,43.71,44.29,43.61,43.85,17400,11.7661168942443,11.9222447322371,11.739198301487,11.8038029241046,64639.3374157318,0.0,1.0
2002-12-13,43.15,43.69,43.11,43.3,21300,11.6153727748031,11.7607331756929,11.6046053377001,11.6557506639391,79127.4647675335,0.0,1.0
2002-12-16,44.1,44.25,43.77,43.77,159200,11.8710994059981,11.9114772951341,11.7822680498988,11.7822680498988,591412.788309451,0.0,1.0
2002-12-17,43.6,44.85,43.6,44.75,67100,11.7365064422112,12.0729888516783,11.7365064422112,12.0460702589209,249270.088539977,0.0,1.0
2002-12-18,43.13,43.6,42.66,43.45,29800,11.6099890562516,11.7365064422112,11.483471670292,11.6961285530752,110704.152585564,0.0,1.0
2002-12-19,42.32,43.09,42.21,42.78,26300,11.391948454917,11.5992216191487,11.3623380028839,11.5157739816008,97701.9870134331,0.0,1.0
2002-12-20,43.59,43.59,42.61,42.98,26100,11.7338145829355,11.7338145829355,11.4700123739133,11.5696111671156,96959.0061235974,0.0,1.0
2002-12-23,42.94,42.95,42.46,42.75,9200,11.6800312346063,11.6827513164029,11.5494673083694,11.6283496804709,33822.5122917076,0.4502,1.0
2002-12-24,43.1,43.25,43.0,43.25,63600,11.7235525433519,11.7643537703009,11.6963517253859,11.7643537703009,233816.498016588,0.0,1.0
2002-12-26,42.99,43.89,42.95,43.75,11200,11.6936316435893,11.9384390052834,11.6827513164029,11.900357860131,41175.2323551223,0.0,1.0
2002-12-27,41.99,42.89,41.7,42.88,114800,11.4216234639291,11.6664308256233,11.3427410918277,11.6637107438267,422046.131640006,0.0,1.0
2002-12-30,43.0,43.3,42.16,42.4,11100,11.6963517253859,11.7779541792839,11.4678648544714,11.5331468175898,40807.5963519516,0.0,1.0
2002-12-31,43.5,43.5,42.76,43.3,13000,11.832355815216,11.832355815216,11.6310697622675,11.7779541792839,47792.6804121954,0.0,1.0
2003-01-02,44.8,44.8,43.9,44.1,15600,12.1859664487741,12.1859664487741,11.94115908708,11.995560723012,57351.2164946348,0.0,1.0
2003-01-03,44.74,44.89,44.31,44.31,18500,12.1696459579945,12.2104471849435,12.0526824407407,12.0526824407407,68012.6605865861,0.0,1.0
2003-01-06,45.6,45.6,44.86,44.95,23500,12.4035729925022,12.4035729925022,12.2022869395537,12.2267676757232,86394.4607451231,0.0,1.0
2003-01-07,44.84,45.13,44.41,45.13,25900,12.1968467759605,12.275729148062,12.0798832587067,12.275729148062,95217.7248212207,0.0,1.0
2003-01-08,43.5,44.84,43.5,44.84,17000,11.832355815216,12.1968467759605,11.832355815216,12.1968467759605,62498.1205390248,0.0,1.0
2003-01-09,44.89,44.89,44.19,44.19,36300,12.2104471849435,12.2104471849435,12.0200414591814,12.0200414591814,133451.869150977,0.0,1.0
2003-01-10,45.24,45.24,44.68,44.68,32000,12.3056500478246,12.3056500478246,12.1533254672149,12.1533254672149,117643.521014635,0.0,1.0
2003-01-13,45.01,45.79,45.0,45.77,10300,12.2430881665028,12.4552545466377,12.2403680847062,12.4498143830445,37866.5083265856,0.0,1.0
2003-01-14,45.61,45.62,45.01,45.01,5600,12.4062930742988,12.4090131560954,12.2430881665028,12.2430881665028,20587.6161775612,0.0,1.0
2003-01-15,45.04,45.24,44.9,45.0,11000,12.2512484118926,12.3056500478246,12.2131672667401,12.2403680847062,40439.9603487808,0.0,1.0
2003-01-16,45.19,45.19,44.47,44.47,46300,12.2920496388416,12.2920496388416,12.0962037494863,12.0962037494863,170215.46946805,0.0,1.0
2003-01-17,43.8,44.29,43.7,43.7,12400,11.913958269114,12.0472422771475,11.886757451148,11.886757451148,45586.8643931711,0.0,1.0
2003-01-21,42.95,43.8,42.95,43.8,16600,11.6827513164029,11.913958269114,11.6827513164029,11.913958269114,61027.5765263419,0.0,1.0
2003-01-22,42.26,42.79,42.01,42.5,13700,11.4950656724374,11.6392300076573,11.4270636275224,11.5603476355558,50366.1324343907,0.0,1.0
2003-01-23,42.65,43.4,42.16,43.4,8700,11.6011488625048,11.8051549972499,11.4678648544714,11.8051549972499,31984.3322758541,0.0,1.0
2003-01-24,41.81,42.75,41.81,42.75,45500,11.3726619915903,11.6283496804709,11.3726619915903,11.6283496804709,167274.381442685,0.0,1.0
2003-01-27,40.56,41.75,40.17,41.75,38000,11.0326517670152,11.3563415008107,10.9265685769477,11.3563415008107,139701.681204879,0.0,1.0
2003-01-28,41.24,41.24,40.51,40.75,32600,11.217617329184,11.217617329184,11.0190513580321,11.0843333211506,119849.33703366,0.0,1.0
2003-01-29,41.84,41.84,40.52,40.74,48900,11.3808222369801,11.3808222369801,11.0217714398287,11.081613239354,179774.00555049,0.0,1.0
2003-01-30,41.4,41.79,41.21,41.36,46600,11.2611386379297,11.3672218279971,11.2094570837942,11.2502583107433,171318.377477562,0.0,1.0
2003-01-31,41.76,41.8,41.3,41.58,61900,11.3590615826073,11.3699419097937,11.2339378199637,11.3101001102685,227566.685962685,0.0,1.0
2003-02-03,42.74,42.99,42.09,42.48,27800,11.6256295986743,11.6936316435893,11.4488242818952,11.5549074719626,102202.808881464,0.0,1.0
2003-02-04,41.46,41.98,41.36,41.98,14900,11.2774591287093,11.4189033821325,11.2502583107433,11.4189033821325,54777.7644724394,0.0,1.0
2003-02-05,41.26,42.2,41.26,41.46,41600,11.2230574927772,11.4787451816578,11.2230574927772,11.2774591287093,152936.577319027,0.0,1.0
2003-02-06,40.75,41.44,40.75,41.44,9100,11.0843333211506,11.2720189651161,11.0843333211506,11.2720189651161,33454.8762885368,0.0,1.0
2003-02-07,40.32,41.14,40.16,40.76,8500,10.9673698038967,11.190416511218,10.9238484951511,11.0870534029472,31249.0602695125,0.0,1.0
2003-02-10,39.9,40.48,39.66,40.0,18100,10.8531263684395,11.0108911126423,10.787844405321,10.8803271864055,66542.1165739028,0.0,1.0
2003-02-11,40.74,41.24,40.24,40.45,26100,11.081613239354,11.217617329184,10.9456091495239,11.0027308672525,95952.9968275617,0.0,1.0
2003-02-12,39.9,40.28,39.65,40.23,49700,10.8531263684395,10.9564894767103,10.7851243235244,10.9428890677273,182715.093575855,0.0,1.0
2003-02-13,40.35,40.36,39.91,39.97,4400,10.9755300492865,10.9782501310831,10.8558464502361,10.8721669410157,16175.9841395124,0.0,1.0
2003-02-14,41.31,41.31,40.31,40.31,2600,11.2366579017603,11.2366579017603,10.9646497221001,10.9646497221001,9558.53608243908,0.0,1.0
2003-02-18,42.27,42.28,41.84,41.84,69300,11.497785754234,11.5005058360306,11.3808222369801,11.3808222369801,254771.750197319,0.0,1.0
2003-02-19,41.64,41.93,41.3,41.93,247400,11.3264206010481,11.4053029731495,11.2339378199637,11.4053029731495,909531.471844399,0.0,1.0
2003-02-20,40.71,41.83,40.71,41.83,28800,11.0734529939642,11.3781021551835,11.0734529939642,11.3781021551835,105879.168913171,0.0,1.0
2003-02-21,41.41,41.78,40.82,40.82,6600,11.2638587197263,11.3645017462005,11.1033738937268,11.1033738937268,24263.9762092685,0.0,1.0
2003-02-24,40.79,40.89,40.51,40.62,23000,11.095213648337,11.122414466303,11.0190513580321,11.0489722577948,84556.280729269,0.0,1.0
2003-02-25,39.21,39.6,39.0,39.6,37000,10.665440724474,10.7715239145414,10.6083190067453,10.7715239145414,136025.321173172,0.0,1.0
2003-02-26,38.95,39.1,38.66,38.66,8600,10.5947185977623,10.6355198247114,10.5158362256609,10.5158362256609,31616.6962726833,0.0,1.0
2003-02-27,39.65,39.65,39.3,39.33,47700,10.7851243235244,10.7851243235244,10.6899214606434,10.6980817060332,175362.373512441,0.0,1.0
2003-02-28,40.28,40.46,39.96,40.1,11900,10.9564894767103,11.0054509490491,10.8694468592191,10.9075280043715,43748.6843773175,0.0,1.0
2003-03-03,40.2,40.79,40.2,40.79,13500,10.9347288223375,11.095213648337,10.9347288223375,11.095213648337,49630.8604280493,0.0,1.0
2003-03-04,39.5,40.04,39.5,40.04,7300,10.7443230965754,10.8912075135919,10.7443230965754,10.8912075135919,26837.4282314637,0.0,1.0
2003-03-05,39.9,39.9,39.45,39.75,45800,10.8531263684395,10.8531263684395,10.7307226875924,10.8123251414904,168377.289452196,0.0,1.0
2003-03-06,38.79,39.44,38.66,39.39,7400,10.5511972890167,10.7280026057958,10.5158362256609,10.7144021968128,27205.0642346344,0.0,1.0
2003-03-07,38.98,38.99,38.5,38.73,90100,10.6028788431521,10.6055989249487,10.4723149169153,10.5348767982371,331240.038856834,0.0,1.0
2003-03-10,37.65,38.38,37.6,38.38,87100,10.2411079642042,10.4396739353561,10.2275075552211,10.4396739353561,320210.958761709,0.0,1.0
2003-03-11,37.62,37.85,37.31,37.85,7300,10.2329477188143,10.2955096001362,10.1486251831197,10.2955096001362,26837.4282314638,0.0,1.0
2003-03-12,36.45,36.85,35.96,36.85,8700,9.91469814861199,10.023501420476,9.78141414057852,10.023501420476,31984.332275854,0.0,1.0
2003-03-13,37.67,38.0,37.11,37.11,268600,10.2465481277974,10.3363108270852,10.0942235471877,10.0942235471877,987470.304516591,0.0,1.0
2003-03-14,38.31,39.09,38.16,38.44,81100,10.4206333627798,10.6327997429148,10.3798321358308,10.4559944261357,298152.798571468,0.0,1.0
2003-03-17,40.34,40.34,38.2,38.2,53000,10.9728099674899,10.9728099674899,10.3907124630172,10.3907124630172,194847.08168049,0.0,1.0
2003-03-18,40.09,40.34,39.31,40.34,18600,10.9048079225749,10.9728099674899,10.69264154244,10.9728099674899,68380.2965897567,0.0,1.0
2003-03-19,40.68,40.68,39.81,40.4,34500,11.0652927485744,11.0652927485744,10.8286456322701,10.9891304582695,126834.421093903,0.0,1.0
2003-03-20,39.91,39.91,39.41,39.7,8800,10.8558464502361,10.8558464502361,10.719842360406,10.7987247325074,32351.9682790246,0.0,1.0
2003-03-21,41.69,41.69,40.62,40.72,11200,11.3400210100311,11.3400210100311,11.0489722577948,11.0761730757608,41175.2323551224,0.0,1.0
2003-03-24,39.74,40.19,39.5,39.91,18500,10.8096050596938,10.9320087405409,10.7443230965754,10.8558464502361,68012.6605865863,0.0,1.0
2003-03-25,40.45,40.54,39.96,40.18,26800,11.0027308672525,11.027211603422,10.8694468592191,10.9292886587443,98526.4488497574,0.0,1.0
2003-03-26,40.54,40.64,40.12,40.31,72700,11.027211603422,11.054412421388,10.9129681679647,10.9646497221001,267271.374305123,0.0,1.0
2003-03-27,40.0,40.0,39.45,39.6,16300,10.8803271864055,10.8803271864055,10.7307226875924,10.7715239145414,59924.6685168297,0.0,1.0
2003-03-28,39.98,40.05,39.55,39.64,17700,10.8748870228123,10.8939275953885,10.7579235055584,10.7824042417278,65071.57256122,0.0,1.0
2003-03-31,38.61,39.24,38.61,39.24,22900,10.5022358166779,10.6736009698638,10.5022358166779,10.6736009698638,84188.6447260983,0.0,1.0
2003-04-01,39.55,39.59,39.0,39.0,53800,10.7579235055584,10.7688038327448,10.6083190067453,10.6083190067453,197788.169705856,0.0,1.0
2003-04-02,40.99,40.99,40.4,40.4,22300,11.149615284269,11.149615284269,10.9891304582695,10.9891304582695,81982.828707074,0.0,1.0
2003-04-03,40.65,40.8,40.6,40.8,78300,11.0571325031846,11.0979337301336,11.0435320942016,11.0979337301336,287858.990482685,0.0,1.0
2003-04-04,41.45,41.55,40.8,40.8,40400,11.2747390469127,11.3019398648787,11.0979337301336,11.0979337301336,148524.945280977,0.0,1.0
2003-04-07,42.05,42.85,42.05,42.42,48900,11.4379439547088,11.6555504984369,11.4379439547088,11.538586981183,179774.005550489,0.0,1.0
2003-04-08,41.83,42.1,41.66,42.05,124800,11.3781021551835,11.4515443636918,11.3318607646413,11.4379439547088,458809.731957079,0.0,1.0
2003-04-09,42.1,42.64,41.91,42.3,40000,11.4515443636918,11.5984287807082,11.3998628095563,11.5059459996238,147054.401268294,0.0,1.0
2003-04-10,41.79,42.08,41.46,42.08,50400,11.3672218279971,11.4461042000986,11.2774591287093,11.4461042000986,185288.545598051,0.0,1.0
2003-04-11,41.85,42.35,41.62,42.25,37900,11.3835423187767,11.5195464086068,11.3209804374549,11.4923455906408,139334.045201709,0.0,1.0
2003-04-14,42.49,42.51,41.9,41.91,6100,11.5576275537592,11.5630677173524,11.3971427277597,11.3998628095563,22425.7961934149,0.0,1.0
2003-04-15,43.21,43.24,42.65,42.97,18300,11.7534734431145,11.7616336885043,11.6011488625048,11.6881914799961,67277.3885802446,0.0,1.0
2003-04-16,42.9,43.56,42.8,43.47,28800,11.6691509074199,11.8486763059956,11.6419500894539,11.8241955698262,105879.168913171,0.0,1.0
2003-04-17,43.63,43.86,43.27,43.27,30300,11.8677168785718,11.9302787598936,11.7697939338941,11.7697939338941,111393.708960733,0.0,1.0
2003-04-21,43.75,43.99,43.45,43.99,36000,11.900357860131,11.9656398232494,11.818755406233,11.9656398232494,132348.961141465,0.0,1.0
2003-04-22,45.25,45.29,43.69,43.83,125100,12.3083701296212,12.3192504568076,11.8840373693514,11.9221185145038,459912.63996659,0.0,1.0
2003-04-23,45.35,45.49,44.8,45.18,53100,12.3355709475872,12.3736520927396,12.1859664487741,12.289329557045,195214.717683661,0.0,1.0
2003-04-24,44.75,44.84,44.25,44.79,49600,12.1723660397911,12.1968467759605,12.0363619499611,12.1832463669775,182347.457572685,0.0,1.0
2003-04-25,44.11,44.11,43.75,44.03,9700,11.9982808048086,11.9982808048086,11.900357860131,11.9765201504358,35660.6923075614,0.0,1.0
2003-04-28,45.0,45.29,43.76,43.76,13200,12.2403680847062,12.3192504568076,11.9030779419276,11.9030779419276,48527.9524185369,0.0,1.0
2003-04-29,45.28,45.35,44.73,45.34,15600,12.316530375011,12.3355709475872,12.1669258761979,12.3328508657906,57351.2164946347,0.0,1.0
2003-04-30,45.42,45.79,45.34,45.64,17200,12.3546115201634,12.4552545466377,12.3328508657906,12.4144533196886,63233.3925453666,0.0,1.0
2003-05-01,45.5,45.69,45.0,45.38,10600,12.3763721745362,12.4280537286717,12.2403680847062,12.343731192977,38969.416336098,0.0,1.0
2003-05-02,45.9,45.9,44.76,45.03,28000,12.4851754464003,12.4851754464003,12.1750861215877,12.248528330096,102938.080887806,0.0,1.0
2003-05-05,46.73,46.77,46.06,46.65,8900,12.7109422355182,12.7218225627046,12.5286967551459,12.6891815811454,32719.6042821954,0.0,1.0
2003-05-06,47.89,47.89,46.71,46.71,23500,13.026471723924,13.026471723924,12.705502071925,12.705502071925,86394.4607451225,0.0,1.0
2003-05-07,47.03,47.24,46.71,47.0,31700,12.7925446894162,12.8496664071449,12.705502071925,12.7843844440264,116540.613005123,0.0,1.0
2003-05-08,45.9,46.54,45.89,46.02,18000,12.4851754464003,12.6592606813828,12.4824553646037,12.5178164279595,66174.4805707323,0.0,1.0
2003-05-09,47.09,47.09,46.1,46.43,42100,12.8088651801958,12.8088651801958,12.5395770823323,12.6293397816202,154774.75733488,0.0,1.0
2003-05-12,47.15,47.49,46.4,46.8,47600,12.8251856709755,12.9176684520599,12.6211795362304,12.7299828080944,174994.737509269,0.0,1.0
2003-05-13,47.08,47.19,46.61,47.1,64700,12.8061450983992,12.8360659981619,12.678301253959,12.8115852619924,237860.494051466,0.0,1.0
2003-05-14,46.9,47.14,46.62,46.95,11800,12.7571836260604,12.8224655891789,12.6810213357556,12.7707840350434,43381.0483741468,0.0,1.0
2003-05-15,47.1,47.39,46.91,47.38,12900,12.8115852619924,12.8904676340939,12.759903707857,12.8877475522973,47425.044409025,0.0,1.0
2003-05-16,48.08,48.19,47.4,47.75,12900,13.0781532780594,13.108074177822,12.8931877158905,12.9883905787715,47425.0444090248,0.0,1.0
2003-05-19,46.1,47.33,46.0,47.33,30900,12.5395770823323,12.8741471433143,12.5123762643663,12.8741471433143,113599.524979757,0.0,1.0
2003-05-20,46.5,46.79,46.0,46.63,44800,12.6483803541964,12.7272627262978,12.5123762643663,12.6837414175522,164700.929420489,0.0,1.0
2003-05-21,46.07,46.45,45.75,46.23,10600,12.5314168369425,12.6347799452134,12.4443742194513,12.5749381456881,38969.416336098,0.0,1.0
2003-05-22,47.0,47.19,46.36,46.39,58500,12.7843844440264,12.8360659981619,12.6102992090439,12.6184594544338,215067.061854881,0.0,1.0
2003-05-23,47.26,47.26,46.46,46.61,137700,12.8551065707381,12.8551065707381,12.63750002701,12.678301253959,506234.776366101,0.0,1.0
2003-05-27,47.6,47.82,46.85,47.03,74700,12.9475893518225,13.0074311513477,12.7435832170774,12.7925446894162,274624.09436854,0.0,1.0
2003-05-28,47.9,48.16,47.53,47.65,46300,13.0291918057206,13.0999139324322,12.9285487792463,12.9611897608055,170215.46946805,0.0,1.0
2003-05-29,48.19,48.69,48.0,48.43,8100,13.108074177822,13.2440782676521,13.0563926236866,13.1733561409404,29778.5162568295,0.0,1.0
2003-05-30,48.83,48.83,48.35,48.58,20800,13.2821594128045,13.2821594128045,13.1515954865676,13.2141573678895,76468.2886595128,0.0,1.0
2003-06-02,48.81,49.69,48.71,49.0,25000,13.2767192492113,13.5160864473122,13.2495184312453,13.3284008033467,91909.0007926837,0.0,1.0
2003-06-03,48.9,49.13,48.35,48.83,66800,13.3011999853807,13.3637618667025,13.1515954865676,13.2821594128045,245580.850118051,0.0,1.0
2003-06-04,49.59,49.65,48.8,49.14,117600,13.4888856293462,13.5052061201258,13.2739991674147,13.3664819484991,432339.939728784,0.0,1.0
2003-06-05,49.75,49.88,49.15,49.15,19000,13.5324069380918,13.5677680014476,13.3692020302957,13.3692020302957,69850.8406024397,0.0,1.0
2003-06-06,49.4,50.53,49.4,50.53,56400,13.4372040752108,13.7445733182267,13.4372040752108,13.7445733182267,207346.705788294,0.0,1.0
2003-06-09,49.6,49.98,49.49,49.84,40400,13.4916057111428,13.5949688194136,13.4616848113802,13.5568876742612,148524.945280977,0.0,1.0
2003-06-10,50.0,50.0,49.58,49.75,23200,13.6004089830068,13.6004089830068,13.4861655475496,13.5324069380918,85291.5527356109,0.0,1.0
2003-06-11,51.35,51.39,50.45,50.69,74100,13.967620025548,13.9785003527344,13.7228126638539,13.7880946269723,272418.278349515,0.0,1.0
2003-06-12,51.24,51.5,51.0,51.48,39600,13.9376991257854,14.0084212524971,13.872417162667,14.0029810889038,145583.857255611,0.0,1.0
2003-06-13,50.95,51.39,50.6,51.38,43900,13.858816753684,13.9785003527344,13.7636138908029,13.9757802709378,161392.205391952,0.0,1.0
2003-06-16,52.2,52.2,51.54,51.73,54800,14.1988269782591,14.1988269782591,14.0193015796835,14.0709831338189,201464.529737564,0.0,1.0
2003-06-17,51.76,52.37,51.76,52.0,60000,14.0791433792087,14.2450683688014,14.0791433792087,14.1444253423271,220581.601902441,0.0,1.0
2003-06-18,51.35,51.93,51.3,51.83,76700,13.967620025548,14.1253847697509,13.954019616565,14.0981839517849,281976.814431955,0.0,1.0
2003-06-19,50.72,51.25,50.71,50.91,36600,13.7962548723621,13.940419207582,13.7935347905655,13.8479364264976,134554.77716049,0.0,1.0
2003-06-20,51.24,51.4,50.7,51.4,25500,13.9376991257854,13.981220434531,13.7908147087689,13.981220434531,93747.1808085376,0.0,1.0
2003-06-23,49.99,50.38,49.45,50.38,90900,13.5976889012102,13.7037720912777,13.4508044841938,13.7037720912777,334181.126882199,0.0,1.0
2003-06-24,49.5,49.74,49.13,49.23,135000,13.4644048931768,13.5296868562952,13.3637618667025,13.3909626846685,496308.604280492,0.0,1.0
2003-06-25,49.34,50.13,49.0,49.65,25400,13.4208835844312,13.6357700463627,13.3284008033467,13.5052061201258,93379.5448053664,0.0,1.0
2003-06-26,49.24,49.69,49.11,49.38,38800,13.3936827664651,13.5160864473122,13.3583217031093,13.4317639116176,142642.769230246,0.0,1.0
2003-06-27,49.25,49.56,49.1,49.47,53700,13.3964028482617,13.4807253839564,13.3556016213127,13.456244647787,197420.533702685,0.0,1.0
2003-06-30,49.0,49.3,48.71,49.25,43300,13.3284008033467,13.4100032572447,13.2495184312453,13.3964028482617,159186.389372928,0.0,1.0
2003-07-01,49.1,49.34,48.3,48.52,103000,13.3556016213127,13.4208835844312,13.1379950775846,13.1978368771098,378665.083265858,0.0,1.0
2003-07-02,49.72,49.79,48.96,49.08,110500,13.524246692702,13.5432872652782,13.3175204761603,13.3501614577195,406237.783503663,0.0,1.0
2003-07-03,49.3,49.39,48.81,48.81,87800,13.4100032572447,13.4344839934142,13.2767192492113,13.2767192492113,322784.410783907,0.0,1.0
2003-07-07,49.85,50.29,49.21,49.21,154300,13.5596077560578,13.6792913551083,13.3855225210753,13.3855225210753,567262.352892446,0.0,1.0
2003-07-08,50.03,50.04,49.5,50.04,184400,13.6085692283967,13.6112893101933,13.4644048931768,13.6112893101933,677920.789846833,0.0,1.0
2003-07-09,49.98,49.99,49.45,49.51,76900,13.5949688194136,13.5976889012102,13.4508044841938,13.4671249749734,282712.086438296,0.0,1.0
2003-07-10,49.43,49.44,48.86,49.38,58900,13.4453643206006,13.4480844023972,13.2903196581943,13.4317639116176,216537.605867562,0.0,1.0
2003-07-11,49.17,49.6,49.12,49.49,46900,13.3746421938889,13.4916057111428,13.3610417849059,13.4616848113802,172421.285487075,0.0,1.0
2003-07-14,49.86,50.54,49.75,49.75,7400,13.5623278378544,13.7472934000233,13.5324069380918,13.5324069380918,27205.0642346345,0.0,1.0
2003-07-15,49.48,50.49,49.26,50.3,39300,13.4589647295836,13.7336929910403,13.3991229300583,13.6820114369049,144480.949246099,0.0,1.0
2003-07-16,49.35,49.93,49.11,49.93,21400,13.4236036662278,13.5813684104306,13.3583217031093,13.5813684104306,78674.1046785371,0.0,1.0
2003-07-17,48.5,48.9,48.46,48.83,18900,13.1923967135166,13.3011999853807,13.1815163863302,13.2821594128045,69483.2045992692,0.0,1.0
2003-07-18,49.92,49.94,48.86,49.01,17700,13.578648328634,13.5840884922272,13.2903196581943,13.3311208851433,65071.5725612203,0.0,1.0
2003-07-21,48.95,49.12,48.56,49.12,14500,13.3148003943637,13.3610417849059,13.2087172042962,13.3610417849059,53307.2204597566,0.0,1.0
2003-07-22,49.5,49.62,48.86,49.24,16400,13.4644048931768,13.497045874736,13.2903196581943,13.3936827664651,60292.3045200005,0.0,1.0
2003-07-23,49.84,49.84,49.36,49.84,53200,13.5568876742612,13.5568876742612,13.4263237480244,13.5568876742612,195582.353686831,0.0,1.0
2003-07-24,49.9,50.7,49.8,50.39,15000,13.5732081650408,13.7908147087689,13.5460073470748,13.7064921730743,55145.4004756104,0.0,1.0
2003-07-25,50.75,50.76,50.12,50.43,48200,13.8044151177519,13.8071351995485,13.6330499645661,13.7173725002607,177200.553528295,0.0,1.0
2003-07-28,50.75,50.9,50.5,50.9,9000,13.8044151177519,13.845216344701,13.7364130728369,13.845216344701,33087.2402853663,0.0,1.0
2003-07-29,50.24,51.18,50.24,51.18,10700,13.6656909461253,13.9213786350058,13.6656909461253,13.9213786350058,39337.0523392686,0.0,1.0
2003-07-30,50.2,50.53,50.0,50.53,75600,13.6548106189389,13.7445733182267,13.6004089830068,13.7445733182267,277932.818397075,0.0,1.0
2003-07-31,49.9,50.69,49.9,50.68,29800,13.5732081650408,13.7880946269723,13.5732081650408,13.7853745451757,109555.528944879,0.0,1.0
2003-08-01,49.99,50.04,49.51,49.51,35100,13.5976889012102,13.6112893101933,13.4671249749734,13.4671249749734,129040.237112928,0.0,1.0
2003-08-04,50.04,50.34,49.26,50.34,11400,13.6112893101933,13.6928917640913,13.3991229300583,13.6928917640913,41910.5043614637,0.0,1.0
2003-08-05,49.51,50.2,49.51,50.19,5000,13.4671249749734,13.6548106189389,13.4671249749734,13.6520905371423,18381.8001585367,0.0,1.0
2003-08-06,49.21,49.72,49.21,49.32,10200,13.3855225210753,13.524246692702,13.3855225210753,13.415443420838,37498.8723234151,0.0,1.0
2003-08-07,49.6,49.79,49.26,49.54,12900,13.4916057111428,13.5432872652782,13.3991229300583,13.4752852203632,47425.0444090248,0.0,1.0
2003-08-08,49.69,49.76,49.36,49.76,7300,13.5160864473122,13.5351270198884,13.4263237480244,13.5351270198884,26837.4282314637,0.0,1.0
2003-08-11,50.0,50.0,49.69,49.69,7400,13.6004089830068,13.6004089830068,13.5160864473122,13.5160864473122,27205.0642346345,0.0,1.0
2003-08-12,50.15,50.43,49.85,50.43,91400,13.6412102099559,13.7173725002607,13.5596077560578,13.7173725002607,336019.306898051,0.0,1.0
2003-08-13,49.95,50.38,49.51,50.38,37300,13.5868085740238,13.7037720912777,13.4671249749734,13.7037720912777,137128.229182685,0.0,1.0
2003-08-14,50.75,50.95,50.05,50.05,7700,13.8044151177519,13.858816753684,13.6140093919899,13.6140093919899,28307.9722441467,0.0,1.0
2003-08-15,50.25,50.75,50.25,50.75,31000,13.6684110279219,13.8044151177519,13.6684110279219,13.8044151177519,113967.160982928,0.0,1.0
2003-08-18,50.71,51.14,50.56,50.58,158600,13.7935347905655,13.9104983078194,13.7527335636165,13.7581737272097,583070.701028788,0.0,1.0
2003-08-19,50.55,51.2,50.25,51.0,96500,13.7500134818199,13.926818798599,13.6684110279219,13.872417162667,354768.74305976,0.0,1.0
2003-08-20,50.7,50.74,50.2,50.2,5100,13.7908147087689,13.8016950359553,13.6548106189389,13.6548106189389,18749.4361617076,0.0,1.0
2003-08-21,50.49,50.94,50.06,50.94,31500,13.7336929910403,13.8560966718874,13.6167294737865,13.8560966718874,115805.340998782,0.0,1.0
2003-08-22,50.4,50.75,50.02,50.2,183200,13.7092122548709,13.8044151177519,13.6058491466001,13.6548106189389,673509.157808787,0.0,1.0
2003-08-25,50.2,50.4,49.75,50.4,21600,13.6548106189389,13.7092122548709,13.5324069380918,13.7092122548709,79409.3766848786,0.0,1.0
2003-08-26,49.74,49.9,49.17,49.53,13200,13.5296868562952,13.5732081650408,13.3746421938889,13.4725651385666,48527.9524185371,0.0,1.0
2003-08-27,49.99,49.99,49.57,49.69,21600,13.5976889012102,13.5976889012102,13.483445465753,13.5160864473122,79409.3766848791,0.0,1.0
2003-08-28,50.25,50.3,49.91,50.24,39400,13.6684110279219,13.6820114369049,13.5759282468374,13.6656909461253,144848.585249269,0.0,1.0
2003-08-29,50.22,50.45,50.1,50.1,31600,13.6602507825321,13.7228126638539,13.6276098009729,13.6276098009729,116172.977001952,0.0,1.0
2003-09-02,50.99,50.99,50.5,50.88,49400,13.8696970808704,13.8696970808704,13.7364130728369,13.8397761811078,181612.185566343,0.0,1.0
2003-09-03,50.68,51.38,50.59,51.38,122500,13.7853745451757,13.9757802709378,13.7608938090063,13.9757802709378,450354.103884152,0.0,1.0
2003-09-04,51.55,51.55,50.72,50.86,93200,14.0220216614801,14.0220216614801,13.7962548723621,13.8343360175146,342636.754955124,0.0,1.0
2003-09-05,51.4,51.64,51.21,51.59,8000,13.981220434531,14.0465023976495,13.9295388803956,14.0329019886665,29410.8802536589,0.0,1.0
2003-09-08,52.38,52.5,52.1,52.24,5800,14.247788450598,14.2804294321572,14.1716261602931,14.2097073054456,21322.8881839026,0.0,1.0
2003-09-09,52.11,52.37,52.0,52.34,5000,14.1743462420897,14.2450683688014,14.1444253423271,14.2369081234116,18381.8001585368,0.0,1.0
2003-09-10,51.35,51.68,51.11,51.68,1600,13.967620025548,14.0573827248359,13.9023380624296,14.0573827248359,5882.17605073178,0.0,1.0
2003-09-11,51.75,51.94,51.29,51.49,33600,14.0764232974121,14.1281048515475,13.9512995347684,14.0057011707005,123525.697065367,0.0,1.0
2003-09-12,51.35,51.68,51.3,51.5,14900,13.967620025548,14.0573827248359,13.954019616565,14.0084212524971,54777.7644724397,0.0,1.0
2003-09-15,52.04,52.19,51.51,52.19,63300,14.1553056695135,14.1961068964625,14.0111413342937,14.1961068964625,232713.590007076,0.0,1.0
2003-09-16,51.91,52.29,51.5,51.99,18200,14.1199446061577,14.2233077144286,14.0084212524971,14.1417052605305,66909.7525770738,0.0,1.0
2003-09-17,52.1,52.54,52.05,52.54,46100,14.1716261602931,14.2913097593436,14.1580257513101,14.2913097593436,169480.197461709,0.0,1.0
2003-09-18,52.99,52.99,52.41,52.41,37800,14.4137134401907,14.4137134401907,14.2559486959878,14.2559486959878,138966.409198537,0.0,1.0
2003-09-19,52.98,52.99,52.35,52.84,31900,14.4109933583941,14.4137134401907,14.2396282052082,14.3729122132416,117275.885011464,0.0,1.0
2003-09-22,51.99,52.2,51.6,52.2,10800,14.1417052605305,14.1988269782591,14.0356220704631,14.1988269782591,39704.6883424395,0.0,1.0
2003-09-23,51.89,51.9,51.35,51.84,28200,14.1145044425645,14.1172245243611,13.967620025548,14.1009040335815,103673.352894147,0.0,1.0
2003-09-24,51.04,51.99,50.71,51.99,22900,13.8832974898534,14.1417052605305,13.7935347905655,14.1417052605305,84188.6447260983,0.0,1.0
2003-09-25,50.8,51.39,50.66,51.34,8900,13.818015526735,13.9785003527344,13.7799343815825,13.9648999437514,32719.6042821953,0.0,1.0
2003-09-26,50.57,50.7,50.3,50.4,8000,13.7554536454131,13.7908147087689,13.6820114369049,13.7092122548709,29410.8802536589,0.0,1.0
2003-09-29,51.05,51.05,50.42,50.84,19200,13.88601757165,13.88601757165,13.7146524184641,13.8288958539214,70586.1126087811,0.0,1.0
2003-09-30,50.54,50.77,50.01,50.76,27700,13.7472934000233,13.8098552813452,13.6031290648034,13.8071351995485,101835.172878294,0.0,1.0
2003-10-01,51.56,51.89,50.61,50.61,40100,14.0247417432767,14.1145044425645,13.7663339725995,13.7663339725995,147422.037271464,0.0,1.0
2003-10-02,51.21,51.69,50.96,51.5,22300,13.9295388803956,14.0601028066325,13.8615368354806,14.0084212524971,81982.828707074,0.0,1.0
2003-10-03,52.09,52.34,52.06,52.34,4400,14.1689060784965,14.2369081234116,14.1607458331067,14.2369081234116,16175.9841395124,0.0,1.0
2003-10-06,52.65,52.75,52.2,52.59,6800,14.3212306591062,14.3484314770722,14.1988269782591,14.3049101683266,24999.24821561,0.0,1.0
2003-10-07,52.8,52.89,52.4,52.54,7100,14.3620318860552,14.3865126222246,14.2532286141912,14.2913097593436,26102.1562251222,0.0,1.0
2003-10-08,53.04,53.44,52.46,53.44,12400,14.4273138491737,14.5361171210377,14.2695491049708,14.5361171210377,45586.864393171,0.0,1.0
2003-10-09,53.38,53.65,53.17,53.44,17300,14.5197966302581,14.5932388387663,14.4626749125295,14.5361171210377,63601.0285485372,0.0,1.0
2003-10-10,53.79,53.9,53.41,53.75,12400,14.6313199839188,14.6612408836814,14.5279568756479,14.6204396567324,45586.8643931711,0.0,1.0
2003-10-13,53.89,54.19,53.41,53.41,26700,14.6585208018848,14.7401232557828,14.5279568756479,14.5279568756479,98158.8128465862,0.0,1.0
2003-10-14,54.29,54.3,53.26,53.26,6700,14.7673240737488,14.7700441555454,14.4871556486989,14.4871556486989,24631.6122124393,0.0,1.0
2003-10-15,53.5,54.29,53.5,53.9,8900,14.5524376118173,14.7673240737488,14.5524376118173,14.6612408836814,32719.6042821955,0.0,1.0
2003-10-16,53.75,54.24,53.31,53.31,13400,14.6204396567324,14.7537236647658,14.5007560576819,14.5007560576819,49263.2244248784,0.0,1.0
2003-10-17,53.5,53.89,53.15,53.84,18500,14.5524376118173,14.6585208018848,14.4572347489363,14.6449203929018,68012.6605865861,0.0,1.0
2003-10-20,53.99,53.99,53.36,53.99,18900,14.6857216198508,14.6857216198508,14.5143564666649,14.6857216198508,69483.2045992689,0.0,1.0
2003-10-21,53.81,54.34,53.6,54.04,23400,14.636760147512,14.7809244827318,14.5796384297833,14.6993220288338,86026.8247419518,0.0,1.0
2003-10-22,53.59,53.69,53.21,53.59,160700,14.5769183479867,14.6041191659528,14.4735552397159,14.5769183479867,590791.057095373,0.0,1.0
2003-10-23,52.96,53.3,52.8,53.14,7300,14.4055531948009,14.4980359758853,14.3620318860552,14.4545146671397,26837.4282314636,0.0,1.0
2003-10-24,53.3,53.34,52.71,53.14,22500,14.4980359758853,14.5089163030717,14.3375511498858,14.4545146671397,82718.1007134154,0.0,1.0
2003-10-27,53.0,53.44,53.0,53.01,15700,14.4164335219873,14.5361171210377,14.4164335219873,14.4191536037839,57718.8524978053,0.0,1.0
2003-10-28,54.24,54.24,53.5,53.69,5300,14.7537236647658,14.7537236647658,14.5524376118173,14.6041191659528,19484.708168049,0.0,1.0
2003-10-29,53.85,54.15,53.46,53.46,11000,14.6476404746984,14.7292429285964,14.5415572846309,14.5415572846309,40439.9603487808,0.0,1.0
2003-10-30,54.25,54.45,54.02,54.4,38700,14.7564437465624,14.8108453824945,14.6938818652406,14.7972449735114,142275.133227075,0.0,1.0
2003-10-31,53.95,54.44,53.66,54.19,19600,14.6748412926644,14.8081253006979,14.5959589205629,14.7401232557828,72056.656621464,0.0,1.0
2003-11-03,54.56,54.69,54.21,54.67,29000,14.8407662822571,14.8761273456129,14.745563419376,14.8706871820197,106614.440919513,0.0,1.0
2003-11-04,54.35,54.6,54.01,54.55,160800,14.7836445645284,14.8516466094435,14.691161783444,14.8380462004605,591158.693098544,0.0,1.0
2003-11-05,54.19,54.19,53.74,54.0,35400,14.7401232557828,14.7401232557828,14.6177195749358,14.6884417016474,130143.14512244,0.0,1.0
2003-11-06,54.4,54.49,53.91,54.49,38100,14.7972449735114,14.8217257096809,14.663960965478,14.8217257096809,140069.317208051,0.0,1.0
2003-11-07,55.19,55.3,54.74,54.85,45700,15.012131435443,15.0420523352056,14.8897277545959,14.9196486543585,168009.653449025,0.0,1.0
2003-11-10,54.26,55.12,54.26,55.12,20700,14.759163828359,14.9930908628667,14.759163828359,14.9930908628667,76100.6526563423,0.0,1.0
2003-11-11,54.49,54.64,54.01,54.19,28500,14.8217257096809,14.8625269366299,14.691161783444,14.7401232557828,104776.260903659,0.0,1.0
2003-11-12,55.5,55.74,54.69,54.93,34700,15.0964539711376,15.161735934256,14.8761273456129,14.9414093087313,127569.693100245,0.0,1.0
2003-11-13,55.8,55.86,55.2,55.2,6200,15.1780564250356,15.1943769158152,15.0148515172396,15.0148515172396,22793.4321965856,0.0,1.0
2003-11-14,55.7,56.24,55.5,56.19,51400,15.1508556070696,15.2977400240861,15.0964539711376,15.2841396151031,188964.905629758,0.0,1.0
2003-11-17,54.85,55.19,54.35,55.1,27700,14.9196486543585,15.012131435443,14.7836445645284,14.9876506992735,101835.172878294,0.0,1.0
2003-11-18,55.25,55.6,54.95,54.95,16100,15.0284519262226,15.1236547891036,14.9468494723245,14.9468494723245,59189.3965104882,0.0,1.0
2003-11-19,55.41,55.6,55.11,55.6,20700,15.0719732349682,15.1236547891036,14.9903707810701,15.1236547891036,76100.6526563421,0.0,1.0
2003-11-20,54.51,55.44,54.51,54.51,46100,14.8271658732741,15.080133480358,14.8271658732741,14.8271658732741,169480.197461709,0.0,1.0
2003-11-21,55.51,55.64,55.13,55.29,30000,15.0991740529342,15.13453511629,14.9958109446633,15.039332253409,110290.800951221,0.0,1.0
2003-11-24,56.03,56.04,55.45,55.79,62000,15.2406183063575,15.2433383881541,15.0828535621546,15.175336343239,227934.321965855,0.0,1.0
2003-11-25,55.86,56.05,55.5,56.0,13000,15.1943769158152,15.2460584699507,15.0964539711376,15.2324580609677,47792.6804121957,0.0,1.0
2003-11-26,56.73,56.89,55.97,56.89,26300,15.4310240321196,15.4745453408652,15.2242978155779,15.4745453408652,96688.2688339031,0.0,1.0
2003-11-28,57.05,57.33,56.5,56.7,8700,15.5180666496108,15.5942289399156,15.3684621507977,15.4228637867298,31984.332275854,0.0,1.0
2003-12-01,57.6,57.95,57.36,57.9,94300,15.6676711484239,15.7628740113049,15.6023891853055,15.7492736023219,346680.750990003,0.0,1.0
2003-12-02,58.1,58.35,57.58,57.7,17400,15.803675238254,15.871677283169,15.6622309848307,15.6948719663899,63968.6645517077,0.0,1.0
2003-12-03,58.74,58.89,58.21,58.75,55300,15.9777604732364,16.0185617001855,15.8335961380166,15.980480555033,203302.709753417,0.0,1.0
2003-12-04,58.74,58.84,58.28,58.7,54300,15.9777604732364,16.0049612912025,15.8526367105928,15.96688014605,199626.34972171,0.0,1.0
2003-12-05,58.05,58.49,57.75,57.8,9800,15.7900748292709,15.9097584283214,15.7084723753729,15.7220727843559,36028.3283107322,0.0,1.0
2003-12-08,58.8,58.84,58.03,58.03,22800,15.994080964016,16.0049612912025,15.7846346656777,15.7846346656777,83821.0087229279,0.0,1.0
2003-12-09,58.64,59.25,58.37,59.25,27700,15.9505596552704,16.1164846448631,15.8771174467622,16.1164846448631,101835.172878294,0.0,1.0
2003-12-10,58.3,58.44,57.75,58.1,43900,15.858076874186,15.8961580193384,15.7084723753729,15.803675238254,161392.205391953,0.0,1.0
2003-12-11,59.0,59.15,57.7,57.7,14100,16.0484825999481,16.0892838268971,15.6948719663899,15.6948719663899,51836.6764470736,0.0,1.0
2003-12-12,59.24,59.39,58.71,59.39,18800,16.1137645630665,16.1545657900155,15.9696002278466,16.1545657900155,69115.5685960983,0.0,1.0
2003-12-15,58.9,59.84,58.9,59.84,23500,16.0212817819821,16.2769694708626,16.0212817819821,16.2769694708626,86394.4607451226,0.0,1.0
2003-12-16,59.94,60.8,59.12,59.59,25800,16.3195387509794,16.5536862872797,16.0962817977628,16.2242461489967,94760.7664406073,0.0565,1.0
2003-12-17,59.65,59.65,59.3,59.54,32900,16.2405820236223,16.2405820236223,16.1452894216396,16.210632920142,120838.341701395,0.0,1.0
2003-12-18,60.64,60.64,59.46,59.89,27500,16.5101239549448,16.5101239549448,16.1888517539746,16.3059255221247,101004.6929115,0.0,1.0
2003-12-19,60.04,60.25,59.88,59.91,17900,16.3467652086887,16.4039407698784,16.3032028763538,16.3113708136666,65744.8728405766,0.0,1.0
2003-12-22,59.38,59.49,59.0,59.39,49600,16.3825407741188,16.4128890308577,16.2777013417482,16.3852997065496,179779.683787079,0.7914,1.0
2003-12-23,59.35,59.7,59.08,59.38,24700,16.3742639768264,16.4708266119046,16.2997728011947,16.3825407741188,89527.3828536459,0.0,1.0
2003-12-24,59.99,60.0,59.51,59.54,8600,16.5508356523979,16.5535945848287,16.4184068957193,16.4266836930117,31171.4774308241,0.0,1.0
2003-12-26,59.74,59.89,59.65,59.89,5700,16.4818623416278,16.5232463280899,16.4570319497506,16.5232463280899,20660.1652739183,0.0,1.0
2003-12-29,60.74,60.74,59.66,59.66,34500,16.7577555847083,16.7577555847083,16.4597908821814,16.4597908821814,125048.368763189,0.0,1.0
2003-12-30,60.35,60.86,60.15,60.74,105600,16.6501572199069,16.7908627738779,16.5949785712908,16.7577555847083,382756.746127328,0.0,1.0
2003-12-31,61.25,61.25,60.5,60.7,75100,16.8984611386793,16.8984611386793,16.691541206369,16.7467198549851,272206.738959871,0.0,1.0
2004-01-02,61.68,62.03,61.41,61.79,112300,17.0170952332039,17.1136578682821,16.9426040575722,17.0474434899428,407041.50180018,0.0,1.0
2004-01-05,62.9,62.97,62.15,62.54,44600,17.3536849897621,17.3729975167777,17.1467650574517,17.2543634222531,161656.731792413,0.0,1.0
2004-01-06,63.29,63.4,62.95,63.19,229100,17.4612833545635,17.4916316113023,17.3674796519161,17.4336940302554,830393.660395557,0.0,1.0
2004-01-07,62.15,62.59,62.0,62.59,233800,17.1467650574517,17.2681580844072,17.1053810709897,17.2681580844072,847429.235270545,0.0,1.0
2004-01-08,63.65,63.77,62.9,63.39,144200,17.5606049220725,17.5937121112421,17.3536849897621,17.4888726788715,522665.935526142,0.0,1.0
2004-01-09,63.19,63.55,63.0,63.09,110200,17.4336940302554,17.5330155977644,17.3812743140702,17.4061047059474,399429.861962421,0.0,1.0
2004-01-12,63.15,63.3,62.8,62.99,98000,17.4226583005322,17.4640422869943,17.3260956654541,17.3785153816394,355209.859095438,0.0,1.0
2004-01-13,62.74,63.6,62.41,63.34,73800,17.3095420708692,17.5468102599184,17.2184973006527,17.4750780167175,267494.771441258,0.0,1.0
2004-01-14,63.32,63.44,62.9,62.94,136300,17.4695601518559,17.5026673410256,17.3536849897621,17.3647207194853,494031.671374572,0.0,1.0
2004-01-15,63.0,63.34,62.66,63.19,30600,17.3812743140702,17.4750780167175,17.2874706114228,17.4336940302554,110912.46620735,0.0,1.0
2004-01-16,62.45,62.84,62.26,62.64,48700,17.2295330303759,17.3371313951773,17.1771133141906,17.2819527465612,176517.552428039,0.0,1.0
2004-01-20,63.3,63.6,63.2,63.54,197300,17.4640422869943,17.5468102599184,17.4364529626863,17.5302566653336,715131.685709487,0.0,1.0
2004-01-21,64.45,64.69,62.47,63.69,56900,17.7813195165369,17.8475338948762,17.2350508952375,17.5716406517957,206239.193699289,0.0,1.0
2004-01-22,64.55,64.69,64.36,64.59,82200,17.8089088408449,17.8475338948762,17.7564891246596,17.8199445705681,297941.330792295,0.0,1.0
2004-01-23,63.6,64.67,63.6,64.54,53700,17.5468102599184,17.8420160300146,17.5468102599184,17.8061499084141,194640.504422704,0.0,1.0
2004-01-26,63.79,63.86,63.27,63.84,96400,17.5992299761037,17.6185425031194,17.4557654897019,17.6130246382578,349410.514457145,0.0,1.0
2004-01-27,64.05,64.35,64.0,64.19,56500,17.6709622193047,17.7537301922288,17.6571675571506,17.7095872733359,204789.357539716,0.0,1.0
2004-01-28,62.46,64.36,62.45,64.05,68300,17.2322919628067,17.7564891246596,17.2295330303759,17.6709622193047,247559.524247126,0.0,1.0
2004-01-29,62.74,62.92,61.81,62.61,56300,17.3095420708692,17.3592028546237,17.0529613548044,17.2736759492688,204064.43945993,0.0,1.0
2004-01-30,62.5,62.52,61.76,62.39,32900,17.2433276925299,17.2488455573915,17.0391666926504,17.2129794357911,119249.024124897,0.0,1.0
2004-02-02,62.35,62.98,62.0,62.49,24600,17.2019437060678,17.3757564492085,17.1053810709897,17.2405687600991,89164.9238137528,0.0,1.0
2004-02-03,62.5,62.68,62.25,62.54,34200,17.2433276925299,17.2929884762844,17.1743543817598,17.2543634222531,123960.99164351,0.0,1.0
2004-02-04,62.08,62.35,61.9,62.21,28800,17.1274525304361,17.2019437060678,17.0777917466816,17.1633186520366,104388.203489271,0.0,1.0
2004-02-05,62.24,62.93,62.15,62.79,26600,17.171595449329,17.3619617870545,17.1467650574517,17.3233367330233,96414.1046116186,0.0,1.0
2004-02-06,63.52,63.54,62.9,62.99,49400,17.524738800472,17.5302566653336,17.3536849897621,17.3785153816394,179054.765707292,0.0,1.0
2004-02-09,64.08,64.28,63.86,64.12,55400,17.6792390165971,17.7344176652132,17.6185425031194,17.6902747463203,200802.30810089,0.0,1.0
2004-02-10,64.32,64.43,63.8,64.16,34700,17.7454533949364,17.7758016516752,17.6019889085345,17.7013104760435,125773.286842976,0.0,1.0
2004-02-11,65.34,65.34,63.95,64.25,113400,18.0268645028785,18.0268645028785,17.6433728949966,17.7261408679208,411028.551239005,0.0,1.0
2004-02-12,65.04,65.33,64.75,64.89,26700,17.9440965299543,18.0241055704477,17.864087489461,17.9027125434923,96776.5636515121,0.0,1.0
2004-02-13,64.19,65.24,63.86,65.22,34800,17.7095872733359,17.9992751785704,17.6185425031194,17.9937573137088,126135.74588287,0.0,1.0
2004-02-17,65.58,65.64,64.95,65.48,23400,18.0930788812178,18.1096324758026,17.9192661380771,18.0654895569097,84815.4153350329,0.0,1.0
2004-02-18,64.65,65.64,64.36,65.61,32600,17.8364981651529,18.1096324758026,17.7564891246596,18.1013556785102,118161.647005217,0.0,1.0
2004-02-19,64.76,65.68,64.76,65.44,37100,17.8668464218918,18.1206682055258,17.8668464218918,18.0544538271865,134472.303800415,0.0,1.0
2004-02-20,64.0,65.09,63.66,65.09,33800,17.6571675571506,17.9578911921084,17.5633638545033,17.9578911921084,122511.155483937,0.0,1.0
2004-02-23,63.95,64.63,63.75,64.55,18500,17.6433728949966,17.8309803002913,17.5881942463805,17.8089088408449,67054.9223802611,0.0,1.0
2004-02-24,63.9,64.19,63.25,63.52,90400,17.6295782328426,17.7095872733359,17.4502476248403,17.524738800472,327662.972063546,0.0,1.0
2004-02-25,63.39,63.69,63.01,63.69,26200,17.4888726788715,17.5716406517957,17.384033246501,17.5716406517957,94964.2684520457,0.0,1.0
2004-02-26,63.2,63.25,62.61,63.09,69500,17.4364529626863,17.4502476248403,17.2736759492688,17.4061047059474,251909.032725845,0.0,1.0
2004-02-27,63.55,63.77,62.96,63.31,47000,17.5330155977644,17.5937121112421,17.3702385843469,17.4668012194251,170355.748749853,0.0,1.0
2004-03-01,64.18,64.22,63.59,63.71,117900,17.7068283409051,17.7178640706283,17.5440513274876,17.5771585166573,427339.208034205,0.0,1.0
2004-03-02,62.96,63.85,62.72,63.76,77000,17.3702385843469,17.6157835706886,17.3040242060076,17.5909531788113,279093.460717844,0.0,1.0
2004-03-03,62.69,62.93,61.85,62.67,69000,17.2957474087152,17.3619617870545,17.0639970845276,17.2902295438536,250096.737526379,0.0,1.0
2004-03-04,63.3,63.4,62.56,62.61,31200,17.4640422869943,17.4916316113023,17.2598812871147,17.2736759492688,113087.220446711,0.0,1.0
2004-03-05,64.28,64.35,63.74,63.74,145600,17.7344176652132,17.7537301922288,17.5854353139497,17.5854353139497,527740.362084648,0.0,1.0
2004-03-08,64.12,64.34,63.81,64.34,145300,17.6902747463203,17.750971259798,17.6047478409653,17.750971259798,526652.984964969,0.0,1.0
2004-03-09,63.15,63.89,62.6,63.89,166300,17.4226583005322,17.6268193004118,17.270917016838,17.6268193004118,602769.383342564,0.0,1.0
2004-03-10,62.0,62.84,61.82,62.6,133400,17.1053810709897,17.3371313951773,17.0557202872352,17.270917016838,483520.359217666,0.0,1.0
2004-03-11,61.07,61.6,60.76,61.11,164600,16.8488003549248,16.9950237737575,16.7632734495699,16.8598360846481,596607.579664378,0.0,1.0
2004-03-12,61.09,61.09,60.43,60.65,57200,16.8543182197864,16.8543182197864,16.6722286793533,16.732925192831,207326.57081897,0.0,1.0
2004-03-15,59.19,60.54,59.0,60.54,105900,16.3301210579335,16.7025769360922,16.2777013417482,16.7025769360922,383844.123247009,0.0,1.0
2004-03-16,59.56,60.39,59.23,60.15,152900,16.4322015578733,16.6611929496301,16.3411567876568,16.5949785712908,554199.871996861,0.0,1.0
2004-03-17,60.8,60.9,60.12,60.16,86700,16.7743091792931,16.8018985036012,16.5867017739984,16.5977375037216,314251.987587494,0.0,1.0
2004-03-18,60.6,60.73,60.06,60.45,27600,16.719130530677,16.7549966522775,16.5701481794136,16.6777465442149,100038.695010552,0.0,1.0
2004-03-19,59.28,60.19,59.28,59.96,38500,16.3549514498108,16.606014301014,16.3549514498108,16.5425588551055,139546.730358921,0.0,1.0
2004-03-22,58.64,59.2,58.39,59.02,117500,16.1783797742393,16.3328799903643,16.1094064634691,16.2832192066099,425889.37187463,0.0,1.0
2004-03-23,58.76,59.37,58.72,59.2,22900,16.2114869634089,16.379781841688,16.2004512336857,16.3328799903643,83003.1201355666,0.0,1.0
2004-03-24,58.27,58.67,57.86,58.49,942200,16.0762992742995,16.1866565715317,15.9631830446365,16.1369957877772,3415089.0738747,0.0,1.0
2004-03-25,59.44,59.5,58.8,58.8,148600,16.3990943687037,16.4156479632885,16.2225226931321,16.2225226931321,538614.133281447,0.0,1.0
2004-03-26,59.12,59.43,58.76,59.2,64300,16.3108085309179,16.3963354362728,16.2114869634089,16.3328799903643,233061.162651394,0.0,1.0
2004-03-29,60.06,60.15,59.6,59.6,162100,16.5701481794136,16.5949785712908,16.4432372875965,16.4432372875965,587546.103667043,0.0,1.0
2004-03-30,60.34,60.34,59.8,59.99,47600,16.6473982874761,16.6473982874761,16.4984159362126,16.5508356523979,172530.502989212,0.0,1.0
2004-03-31,60.86,61.0,60.33,60.6,108700,16.7908627738779,16.8294878279092,16.6446393550453,16.719130530677,393992.976364021,0.0,1.0
2004-04-01,61.54,61.62,60.92,61.2,47800,16.9784701791727,17.0005416386191,16.8074163684628,16.8846664765253,173255.421068998,0.0,1.0
2004-04-02,61.85,61.91,61.52,61.84,25900,17.0639970845276,17.0805506791124,16.972952314311,17.0612381520968,93876.8913323655,0.0,1.0
2004-04-05,61.66,61.87,61.25,61.25,196700,17.0115773683423,17.0695149493892,16.8984611386793,16.8984611386793,712956.931470128,0.0,1.0
2004-04-06,61.49,61.65,60.96,61.25,125500,16.9646755170186,17.0088184359115,16.818452098186,16.8984611386793,454886.095066096,0.0,1.0
2004-04-07,61.54,61.68,61.14,61.3,21900,16.9784701791727,17.0170952332039,16.8681128819405,16.9122558008333,79378.5297366332,0.0,1.0
2004-04-08,61.2,61.62,61.0,61.6,128800,16.8846664765253,17.0005416386191,16.8294878279092,16.9950237737575,466847.243382574,0.0,1.0
2004-04-12,61.3,61.54,61.06,61.35,107200,16.9122558008333,16.9784701791727,16.846041422494,16.9260504629874,388556.090765622,0.0,1.0
2004-04-13,60.55,61.29,60.5,61.29,38000,16.705335868523,16.9094968684025,16.691541206369,16.9094968684025,137734.435159455,0.0,1.0
2004-04-14,60.3,60.59,59.84,59.94,26300,16.6363625577529,16.7163715982462,16.5094516659358,16.5370409902439,95326.7274919385,0.0,1.0
2004-04-15,60.31,60.64,60.05,60.35,20900,16.6391214901837,16.7301662604002,16.5673892469827,16.6501572199069,75753.9393377002,0.0,1.0
2004-04-16,60.75,60.96,60.31,60.34,23400,16.7605145171391,16.818452098186,16.6391214901837,16.6473982874761,84815.4153350328,0.0,1.0
2004-04-19,61.12,61.13,60.7,60.7,23700,16.8625950170789,16.8653539495097,16.7467198549851,16.7467198549851,85902.7924547126,0.0,1.0
2004-04-20,60.08,61.05,60.08,61.0,46600,16.5756660442752,16.8432824900632,16.5756660442752,16.8294878279092,168905.912590279,0.0,1.0
2004-04-21,60.07,60.5,59.86,60.24,84600,16.5729071118444,16.691541206369,16.5149695307975,16.619808963168,306640.347749734,0.0,1.0
2004-04-22,60.9,60.9,59.96,60.0,846000,16.8018985036012,16.8018985036012,16.5425588551055,16.5535945848287,3066403.47749734,0.0,1.0
2004-04-23,60.78,61.05,60.55,61.05,34100,16.7687913144315,16.8432824900632,16.705335868523,16.8432824900632,123598.532603616,0.0,1.0
2004-04-26,60.74,61.15,60.55,61.14,96600,16.7577555847083,16.8708718143713,16.705335868523,16.8681128819405,350135.43253693,0.0,1.0
2004-04-27,61.0,61.19,60.81,61.0,113200,16.8294878279092,16.8819075440945,16.7770681117239,16.8294878279092,410303.633159219,0.0,1.0
2004-04-28,59.94,60.54,59.82,60.4,117900,16.5370409902439,16.7025769360922,16.5039338010742,16.6639518820609,427339.208034204,0.0,1.0
2004-04-29,59.31,59.94,59.13,59.45,89100,16.3632282471032,16.5370409902439,16.3135674633487,16.4018533011345,322951.004544933,0.0,1.0
2004-04-30,59.24,59.73,59.21,59.51,194900,16.3439157200876,16.479103409197,16.3356389227951,16.4184068957193,706432.668752046,0.0,1.0
2004-05-03,59.71,59.85,59.42,59.42,59500,16.4735855443354,16.5122105983667,16.393576503842,16.393576503842,215663.128736515,0.0,1.0
2004-05-04,60.32,60.69,60.04,60.5,116100,16.6418804226145,16.7439609225543,16.5646303145519,16.691541206369,420814.945316124,0.0,1.0
2004-05-05,61.17,61.3,60.88,61.28,42300,16.8763896792329,16.9122558008333,16.7963806387395,16.9067379359717,153320.173874867,0.0,1.0
2004-05-06,60.04,60.21,59.63,60.11,229100,16.5646303145519,16.6115321658756,16.4515140848889,16.5839428415676,830393.66039556,0.0,1.0
2004-05-07,58.12,59.15,58.12,58.8,49300,16.0349152878374,16.3190853282103,16.0349152878374,16.2225226931321,178692.306667399,0.0,1.0
2004-05-10,57.55,57.55,57.1,57.45,75900,15.8776561392815,15.8776561392815,15.7535041798953,15.8500668149735,275106.411279018,0.0,1.0
2004-05-11,57.65,57.65,57.19,57.55,138200,15.9052454635896,15.9052454635896,15.7783345717726,15.8776561392815,500918.393132545,0.0,1.0
2004-05-12,57.74,57.8,56.79,57.65,235800,15.9300758554668,15.9466294500517,15.6679772745404,15.9052454635896,854678.416068411,0.0,1.0
2004-05-13,57.2,57.45,57.0,57.35,140200,15.7810935042034,15.8500668149735,15.7259148555873,15.8224774906655,508167.57393041,0.0,1.0
2004-05-14,57.24,57.6,57.14,57.26,39500,15.7921292339266,15.8914508014356,15.7645399096186,15.7976470987882,143171.320757855,0.0,1.0
2004-05-17,57.04,57.3,56.91,57.14,46900,15.7369505853105,15.8086828285114,15.70108446371,15.7645399096186,169993.289709959,0.0,1.0
2004-05-18,57.22,57.48,57.15,57.41,50500,15.786611369065,15.8583436122659,15.7672988420494,15.8390310852503,183041.815146118,0.0,1.0
2004-05-19,58.0,58.79,57.93,58.73,42100,16.0018080986678,16.2197637607013,15.9824955716521,16.2032101661165,152595.25579508,0.0,1.0
2004-05-20,58.01,58.14,57.61,57.84,22900,16.0045670310986,16.040433152699,15.8942097338664,15.9576651797749,83003.1201355663,0.0,1.0
2004-05-21,57.77,58.65,57.77,58.65,56400,15.9383526527593,16.1811387066701,15.9383526527593,16.1811387066701,204426.898499822,0.0,1.0
2004-05-24,58.57,58.85,58.41,58.51,11300,16.1590672472236,16.2363173552862,16.1149243283308,16.1425136526388,40957.8715079433,0.0,1.0
2004-05-25,59.6,59.61,58.54,58.58,93500,16.4432372875965,16.4459962200273,16.1507904499312,16.1618261796544,338899.202300239,0.0,1.0
2004-05-26,59.65,59.89,59.4,59.73,60100,16.4570319497506,16.5232463280899,16.3880586389804,16.479103409197,217837.882975875,0.0,1.0
2004-05-27,60.78,60.8,60.25,60.8,47600,16.7687913144315,16.7743091792931,16.6225678955988,16.7743091792931,172530.502989212,0.0,1.0
2004-05-28,60.6,60.66,60.19,60.39,54800,16.719130530677,16.7356841252618,16.606014301014,16.6611929496301,198627.55386153,0.0,1.0
2004-06-01,60.09,60.14,59.76,59.82,19700,16.578424976706,16.59221963886,16.4873802064894,16.5039338010742,71404.4308589806,0.0,1.0
2004-06-02,60.6,60.82,60.26,60.6,44000,16.719130530677,16.7798270441547,16.6253268280296,16.719130530677,159481.977553053,0.0,1.0
2004-06-03,60.5,60.55,60.1,60.53,4500,16.691541206369,16.705335868523,16.5811839091368,16.6998180036614,16310.6567951986,0.0,1.0
2004-06-04,61.35,61.55,60.68,60.81,83600,16.9260504629874,16.9812291116035,16.7412019901234,16.7770681117239,303015.757350801,0.0,1.0
2004-06-07,62.55,62.55,61.81,61.81,39100,17.2571223546839,17.2571223546839,17.0529613548044,17.0529613548044,141721.484598282,0.0,1.0
2004-06-08,61.95,62.04,61.71,62.04,33100,17.0915864088357,17.1164168007129,17.0253720304963,17.1164168007129,119973.942204683,0.0,1.0
2004-06-09,60.54,61.49,60.46,61.49,15400,16.7025769360922,16.9646755170186,16.6805054766457,16.9646755170186,55818.6921435686,0.0,1.0
2004-06-10,61.22,61.3,60.91,61.22,47300,16.8901843413869,16.9122558008333,16.804657436032,16.8901843413869,171443.125869532,0.0,1.0
2004-06-14,59.89,60.14,59.58,60.1,32000,16.5232463280899,16.59221963886,16.4377194227349,16.5811839091368,115986.892765857,0.0,1.0
2004-06-15,61.0,61.44,60.7,60.79,8000,16.8294878279092,16.9508808548646,16.7467198549851,16.7715502468623,28996.7231914642,0.0,1.0
2004-06-16,60.64,60.9,60.55,60.71,72200,16.7301662604002,16.8018985036012,16.705335868523,16.7494787874159,261695.426802965,0.0,1.0
2004-06-17,60.97,61.25,60.65,60.76,5600,16.8212110306168,16.8984611386793,16.732925192831,16.7632734495699,20297.706234025,0.0,1.0
2004-06-18,61.57,61.64,61.24,61.24,59300,16.9867469764651,17.0060595034807,16.8957022062485,16.8957022062485,214938.210656728,0.0,1.0
2004-06-21,61.3,61.58,61.24,61.58,72500,16.9122558008333,16.9895059088959,16.8957022062485,16.9895059088959,262782.803922645,0.0,1.0
2004-06-22,61.15,61.2,60.53,60.78,34900,16.8708718143713,16.8846664765253,16.6998180036614,16.7687913144315,126498.204922763,0.0,1.0
2004-06-23,61.52,61.75,60.8,61.15,66400,16.972952314311,17.0364077602196,16.7743091792931,16.8708718143713,240672.802489154,0.0,1.0
2004-06-24,61.89,62.08,61.52,61.52,15100,17.0750328142508,17.1274525304361,16.972952314311,16.972952314311,54731.3150238889,0.0,1.0
2004-06-25,61.33,61.69,61.26,61.29,11900,16.9205325981258,17.0198541656347,16.9012200711101,16.9094968684025,43132.625747303,0.0,1.0
2004-06-28,62.19,62.63,61.92,62.38,78900,17.157800787175,17.2791938141304,17.0833096115432,17.2102205033603,285980.182475816,0.0,1.0
2004-06-29,61.8,62.81,61.7,61.76,58000,17.0502024223736,17.3288545978849,17.0226130980655,17.0391666926504,210226.243138116,0.0,1.0
2004-06-30,62.7,62.7,61.98,62.05,11100,17.298506341146,17.298506341146,17.0998632061281,17.1191757331437,40232.9534281567,0.0,1.0
2004-07-01,61.7,62.64,61.4,62.64,13700,17.0226130980655,17.2819527465612,16.9398451251414,17.2819527465612,49656.8884653826,0.0,1.0
2004-07-02,62.34,62.35,62.01,62.01,4200,17.199184773637,17.2019437060678,17.1081400034205,17.1081400034205,15223.2796755188,0.0,1.0
2004-07-06,61.8,61.91,61.3915,61.91,16000,17.0502024223736,17.0805506791124,16.9375000325752,17.0805506791124,57993.4463829284,0.0,1.0
2004-07-07,62.08,62.3,61.66,61.66,7100,17.1274525304361,17.1881490439138,17.0115773683423,17.0115773683423,25734.5918324246,0.0,1.0
2004-07-08,61.84,62.3,61.55,61.85,8300,17.0612381520968,17.1881490439138,16.9812291116035,17.0639970845276,30084.1003111442,0.0,1.0
2004-07-09,62.02,62.25,61.95,62.24,9900,17.1108989358513,17.1743543817598,17.0915864088357,17.171595449329,35883.444949437,0.0,1.0
2004-07-12,62.1,62.39,61.66,61.91,25700,17.1329703952977,17.2129794357911,17.0115773683423,17.0805506791124,93151.973252579,0.0,1.0
2004-07-13,61.79,61.94,61.5,61.94,8100,17.0474434899428,17.0888274764048,16.9674344494494,17.0888274764048,29359.1822313575,0.0,1.0
2004-07-14,61.35,62.5,61.35,61.59,19100,16.9260504629874,17.2433276925299,16.9260504629874,16.9922648413267,69229.6766196208,0.0,1.0
2004-07-15,60.75,61.34,60.739,61.34,93200,16.7605145171391,16.9232915305566,16.7574796914652,16.9232915305566,337811.825180558,0.0,1.0
2004-07-16,60.9,61.74,60.9,61.74,148000,16.8018985036012,17.0336488277888,16.8018985036012,17.0336488277888,536439.379042087,0.0,1.0
2004-07-19,60.75,61.06,60.45,60.76,60600,16.7605145171391,16.846041422494,16.6777465442149,16.7632734495699,219650.178175341,0.0,1.0
2004-07-20,60.66,61.18,60.52,60.85,36500,16.7356841252618,16.8791486116637,16.6970590712306,16.7881038414471,132297.549561056,0.0,1.0
2004-07-21,59.76,60.99,59.76,60.91,35900,16.4873802064894,16.8267288954784,16.4873802064894,16.804657436032,130122.795321696,0.0,1.0
2004-07-22,59.97,60.07,59.61,59.86,43100,16.5453177875363,16.5729071118444,16.4459962200273,16.5149695307975,156219.846194014,0.0,1.0
2004-07-23,58.42,59.44,58.25,59.44,26000,16.1176832607616,16.3990943687037,16.0707814094379,16.3990943687037,94239.3503722586,0.0,1.0
2004-07-26,58.59,59.01,58.17,58.95,95700,16.1645851120852,16.280460274179,16.0487099499914,16.2639066795942,346873.301177892,0.0,1.0
2004-07-27,59.14,59.19,58.44,58.76,37000,16.3163263957795,16.3301210579335,16.1232011256232,16.2114869634089,134109.844760522,0.0,1.0
2004-07-28,59.1,59.24,58.29,58.94,38200,16.3052906660563,16.3439157200876,16.0818171391611,16.2611477471634,138459.353239242,0.0,1.0
2004-07-29,59.5,59.84,59.17,59.39,57500,16.4156479632885,16.5094516659358,16.3246031930719,16.3852997065496,208413.947938649,0.0,1.0
2004-07-30,59.5,59.83,59.15,59.79,20800,16.4156479632885,16.506692733505,16.3190853282103,16.4956570037818,75391.480297807,0.0,1.0
2004-08-02,59.55,59.55,58.98,59.39,22900,16.4294426254425,16.4294426254425,16.2721834768866,16.3852997065496,83003.1201355664,0.0,1.0
2004-08-03,59.29,59.65,59.15,59.59,28300,16.3577103822416,16.4570319497506,16.3190853282103,16.4404783551657,102575.908289805,0.0,1.0
2004-08-04,59.21,59.44,58.6,58.81,13500,16.3356389227951,16.3990943687037,16.167344044516,16.2252816255629,48931.9703855961,0.0,1.0
2004-08-05,58.54,59.49,58.45,59.49,15700,16.1507904499312,16.4128890308577,16.125960058054,16.4128890308577,56906.0692632487,0.0,1.0
2004-08-06,58.5,59.29,58.3,59.29,28000,16.139754720208,16.3577103822416,16.0845760715919,16.3577103822416,101488.531170125,0.0,1.0
2004-08-09,58.34,58.54,58.0,58.54,36100,16.0956118013151,16.1507904499312,16.0018080986678,16.1507904499312,130847.713401483,0.0,1.0
2004-08-10,59.09,59.12,58.61,58.79,27700,16.3025317336255,16.3108085309179,16.1701029769469,16.2197637607013,100401.154050445,0.0,1.0
2004-08-11,58.25,58.29,57.6,58.05,16700,16.0707814094379,16.0818171391611,15.8914508014356,16.0156027608218,60530.6596621816,0.0,1.0
2004-08-12,57.5,58.15,57.45,58.15,37700,15.8638614771275,16.0431920851298,15.8500668149735,16.0431920851298,136647.058039775,0.0,1.0
2004-08-13,58.15,58.4,58.06,58.11,12300,16.0431920851298,16.1121653959,16.0183616932526,16.0321563554066,44582.4619068764,0.0,1.0
2004-08-16,59.2,59.22,58.3,58.3,11500,16.3328799903643,16.3383978552259,16.0845760715919,16.0845760715919,41682.78958773,0.0,1.0
2004-08-17,59.09,59.44,58.81,59.11,15900,16.3025317336255,16.3990943687037,16.2252816255629,16.3080495984871,57630.9873430352,0.0,1.0
2004-08-18,59.66,59.77,58.7,58.84,11500,16.4597908821814,16.4901391389202,16.1949333688241,16.2335584228554,41682.7895877297,0.0,1.0
2004-08-19,59.54,59.64,59.0,59.64,4000,16.4266836930117,16.4542730173197,16.2777013417482,16.4542730173197,14498.3615957321,0.0,1.0
2004-08-20,59.79,59.8,58.9,59.09,21500,16.4956570037818,16.4984159362126,16.2501120174402,16.3025317336255,77928.6935770603,0.0,1.0
2004-08-23,58.93,59.59,58.73,59.59,10600,16.2583888147326,16.4404783551657,16.2032101661165,16.4404783551657,38420.6582286901,0.0,1.0
2004-08-24,58.99,59.28,58.76,59.24,26100,16.2749424093174,16.3549514498108,16.2114869634089,16.3439157200876,94601.8094121523,0.0,1.0
2004-08-25,59.59,59.59,58.76,58.76,7200,16.4404783551657,16.4404783551657,16.2114869634089,16.2114869634089,26097.0508723179,0.0,1.0
2004-08-26,59.46,59.74,59.26,59.49,29300,16.4046122335653,16.4818623416278,16.3494335849492,16.4128890308577,106200.498688738,0.0,1.0
2004-08-27,59.55,59.64,59.4,59.64,21800,16.4294426254425,16.4542730173197,16.3880586389804,16.4542730173197,79016.0706967401,0.0,1.0
2004-08-30,59.25,59.54,59.12,59.54,5400,16.3466746525184,16.4266836930117,16.3108085309179,16.4266836930117,19572.7881542383,0.0,1.0
2004-08-31,59.85,59.85,59.25,59.36,8400,16.5122105983667,16.5122105983667,16.3466746525184,16.3770229092572,30446.5593510374,0.0,1.0
2004-09-01,60.1,60.1,60.0,60.0,6200,16.5811839091368,16.5811839091368,16.5535945848287,16.5535945848287,22472.4604733848,0.0,1.0
2004-09-02,60.9,60.94,59.91,59.91,24200,16.8018985036012,16.8129342333244,16.5287641929515,16.5287641929515,87715.0876541791,0.0,1.0
2004-09-03,60.56,60.59,60.18,60.26,13200,16.7080948009538,16.7163715982462,16.6032553685832,16.6253268280296,47844.593265916,0.0,1.0
2004-09-07,60.79,60.9,60.41,60.41,64200,16.7715502468623,16.8018985036012,16.6667108144917,16.6667108144917,232698.703611501,0.0,1.0
2004-09-08,60.85,60.9,60.4,60.45,25800,16.7881038414471,16.8018985036012,16.6639518820609,16.6777465442149,93514.4322924724,0.0,1.0
2004-09-09,61.19,61.23,60.47,60.85,12000,16.8819075440945,16.8929432738177,16.6832644090765,16.7881038414471,43495.0847871963,0.0,1.0
2004-09-10,61.85,61.99,61.5,61.5,13800,17.0639970845276,17.1026221385589,16.9674344494494,16.9674344494494,50019.3475052759,0.0,1.0
2004-09-13,62.04,62.24,61.66,61.66,9600,17.1164168007129,17.171595449329,17.0115773683423,17.0115773683423,34796.0678297571,0.0,1.0
2004-09-14,62.19,62.2,61.91,61.91,47300,17.157800787175,17.1605597196058,17.0805506791124,17.0805506791124,171443.125869532,0.0,1.0
2004-09-15,61.3485,61.84,61.23,61.84,12400,16.9256366231227,17.0612381520968,16.8929432738177,17.0612381520968,44944.9209467697,0.0,1.0
2004-09-16,61.6,61.64,61.03,61.29,97600,16.9950237737575,17.0060595034807,16.8377646252016,16.9094968684025,353760.022935864,0.0,1.0
2004-09-17,61.94,62.18,61.66,62.17,16100,17.0888274764048,17.1550418547442,17.0115773683423,17.1522829223134,58355.905422822,0.0,1.0
2004-09-20,61.45,61.73,61.16,61.16,10500,16.9536397872954,17.0308898953579,16.8736307468021,16.8736307468021,38058.1991887969,0.0,1.0
2004-09-21,63.0,63.0,62.13,62.21,14400,17.3812743140702,17.3812743140702,17.1412471925901,17.1633186520366,52194.1017446355,0.0,1.0
2004-09-22,61.84,62.22,61.62,62.22,11800,17.0612381520968,17.1660775844674,17.0005416386191,17.1660775844674,42770.1667074098,0.0,1.0
2004-09-23,61.55,61.65,61.35,61.5,52800,16.9812291116035,17.0088184359115,16.9260504629874,16.9674344494494,191378.373063664,0.0,1.0
2004-09-24,61.49,61.74,61.36,61.74,18000,16.9646755170186,17.0336488277888,16.9288093954182,17.0336488277888,65242.6271807947,0.0,1.0
2004-09-27,61.12,61.5,60.9615,61.2,9900,16.8625950170789,16.9674344494494,16.8188659380506,16.8846664765253,35883.4449494369,0.0,1.0
2004-09-28,62.14,62.15,61.36,61.56,17100,17.1440061250209,17.1467650574517,16.9288093954182,16.9839880440343,61980.495821755,0.0,1.0
2004-09-29,62.39,62.39,62.0,62.0,23200,17.2129794357911,17.2129794357911,17.1053810709897,17.1053810709897,84090.4972552461,0.0,1.0
2004-09-30,62.29,62.44,61.97,62.44,20300,17.185390111483,17.2267740979451,17.0971042736973,17.2267740979451,73579.1850983406,0.0,1.0
2004-10-01,63.54,63.54,62.7,62.71,18200,17.5302566653336,17.5302566653336,17.298506341146,17.3012652735768,65967.5452605812,0.0,1.0
2004-10-04,63.44,63.59,63.15,63.54,53000,17.5026673410256,17.5440513274876,17.4226583005322,17.5302566653336,192103.29114345,0.0,1.0
2004-10-05,63.74,63.9,63.45,63.64,115900,17.5854353139497,17.6295782328426,17.5054262734564,17.5578459896417,420090.027236339,0.0,1.0
2004-10-06,64.0,64.0,63.35,63.4,150600,17.6571675571506,17.6571675571506,17.4778369491483,17.4916316113023,545863.314079316,0.0,1.0
2004-10-07,63.43,63.84,63.41,63.84,65600,17.4999084085948,17.6130246382578,17.4943905437332,17.6130246382578,237773.130170006,0.0,1.0
2004-10-08,63.74,64.0,63.56,63.56,44800,17.5854353139497,17.6571675571506,17.5357745301952,17.5357745301952,162381.6498722,0.0,1.0
2004-10-11,63.94,63.94,63.59,63.85,9100,17.6406139625658,17.6406139625658,17.5440513274876,17.6157835706886,32983.7726302906,0.0,1.0
2004-10-12,63.15,63.15,62.5,62.64,112500,17.4226583005322,17.4226583005322,17.2433276925299,17.2819527465612,407766.419879967,0.0,1.0
2004-10-13,62.75,63.0,62.36,62.95,35100,17.3123010033,17.3812743140702,17.2047026384986,17.3674796519161,127223.12300255,0.0,1.0
2004-10-14,62.3,62.95,62.21,62.89,20200,17.1881490439138,17.3674796519161,17.1633186520366,17.3509260573313,73216.7260584473,0.0,1.0
2004-10-15,63.59,63.84,63.11,63.11,30400,17.5440513274876,17.6130246382578,17.411622570809,17.411622570809,110187.548127564,0.0,1.0
2004-10-18,63.76,63.76,63.37,63.59,76600,17.5909531788113,17.5909531788113,17.4833548140099,17.5440513274876,277643.624558271,0.0,1.0
2004-10-19,63.74,64.24,63.5,64.18,43000,17.5854353139497,17.7233819354899,17.5192209356104,17.7068283409051,155857.38715412,0.0,1.0
2004-10-20,63.98,64.06,63.53,63.97,56600,17.651649692289,17.6737211517355,17.5274977329028,17.6488907598582,205151.81657961,0.0,1.0
2004-10-21,64.34,64.5,63.93,64.21,68900,17.750971259798,17.7951141786909,17.637855030135,17.7151051381975,249734.278486486,0.0,1.0
2004-10-22,64.24,64.74,64.0,64.74,18200,17.7233819354899,17.8613285570302,17.6571675571506,17.8613285570302,65967.5452605813,0.0,1.0
2004-10-25,64.22,64.34,63.91,64.24,86100,17.7178640706283,17.750971259798,17.6323371652734,17.7233819354899,312077.233348135,0.0,1.0
2004-10-26,64.44,64.44,63.91,64.4,33600,17.778560584106,17.778560584106,17.6323371652734,17.7675248543828,121786.23740415,0.0,1.0
2004-10-27,65.0,65.0,64.56,64.76,58800,17.9330608002311,17.9330608002311,17.8116677732757,17.8668464218918,213125.915457262,0.0,1.0
2004-10-28,65.65,65.75,65.21,65.54,151800,18.1123914082334,18.1399807325415,17.990998381278,18.0820431514946,550212.822558035,0.0,1.0
2004-10-29,65.85,65.99,65.25,65.33,314000,18.1675700568495,18.2061951108808,18.0020341110012,18.0241055704477,1138121.38526497,0.0,1.0
2004-11-01,65.86,65.95,65.7,65.88,43500,18.1703289892803,18.1951593811576,18.1261860703874,18.1758468541419,157669.682353587,0.0,1.0
2004-11-02,65.88,66.2,65.75,66.02,59100,18.1758468541419,18.2641326919277,18.1399807325415,18.2144719081732,214213.292576943,0.0,1.0
2004-11-03,66.73,67.1,66.42,67.07,119900,18.4103561107603,18.5124366107001,18.3248292054054,18.5041598134077,434588.388832072,0.0,1.0
2004-11-04,68.04,68.04,66.9,67.09,237000,18.7717762591958,18.7717762591958,18.457257962084,18.5096776782693,859027.924547127,0.0,1.0
2004-11-05,68.4,68.4,67.78,67.99,125300,18.8710978267047,18.8710978267047,18.7000440159948,18.7579815970417,454161.17698631,0.0,1.0
2004-11-08,67.99,68.17,67.78,68.0,116400,18.7579815970417,18.8076423807962,18.7000440159948,18.7607405294725,421902.322435806,0.0,1.0
2004-11-09,67.89,68.04,67.65,67.7,63800,18.7303922727337,18.7717762591958,18.6641778943944,18.6779725565484,231248.867451927,0.0,1.0
2004-11-10,67.9,68.25,67.63,68.14,84500,18.7331512051645,18.8297138402427,18.6586600295328,18.7993655835038,306277.888709841,0.0,1.0
2004-11-11,69.04,69.09,68.27,68.34,63800,19.0476695022762,19.0614641644303,18.8352317051043,18.8545442321199,231248.867451928,0.0,1.0
2004-11-12,69.69,69.7,68.47,68.84,228300,19.2270001102786,19.2297590427094,18.8904103537204,18.9924908536602,827493.988076409,0.0,1.0
2004-11-15,68.99,69.0,68.55,68.99,115300,19.0338748401222,19.036633772553,18.9124818131668,19.0338748401222,417915.272996979,0.0,1.0
2004-11-16,68.5,68.59,68.25,68.59,56500,18.8986871510128,18.92351754289,18.8297138402427,18.92351754289,204789.357539716,0.0,1.0
2004-11-17,69.5,69.9,69.15,69.29,138900,19.1745803940933,19.2849376913255,19.0780177590151,19.1166428130464,503455.606411797,0.0,1.0
2004-11-18,69.45,69.5,69.1,69.49,84400,19.1607857319392,19.1745803940933,19.0642230968611,19.1718214616625,305915.429669949,0.0,1.0
2004-11-19,69.19,69.99,69.0,69.99,41400,19.0890534887383,19.3097680832027,19.036633772553,19.3097680832027,150058.042515828,0.0,1.0
2004-11-22,69.37,69.4,68.51,68.79,57400,19.1387142724928,19.1469910697852,18.9014460834436,18.9786961915061,208051.488898756,0.0,1.0
2004-11-23,69.39,69.65,69.1,69.54,65000,19.1442321373544,19.2159643805553,19.0642230968611,19.1856161238165,235598.375930647,0.0,1.0
2004-11-24,69.89,69.9,69.5,69.84,43200,19.2821787588947,19.2849376913255,19.1745803940933,19.2683840967406,156582.305233907,0.0,1.0
2004-11-26,70.65,70.75,70.16,70.16,23900,19.4918576236358,19.5194469479439,19.3566699345264,19.3566699345264,86627.7105344996,0.0,1.0
2004-11-29,70.89,71.25,70.31,71.01,75700,19.5580720019751,19.6573935694841,19.3980539209885,19.5911791911448,274381.493199231,0.0,1.0
2004-11-30,70.38,70.84,70.15,70.84,38100,19.4173664480041,19.5442773398211,19.3539110020956,19.5442773398211,138096.894199348,0.0,1.0
2004-12-01,71.55,71.55,70.89,70.94,38600,19.7401615424082,19.7401615424082,19.5580720019751,19.5718666641292,139909.189398815,0.0,1.0
2004-12-02,71.19,71.6,70.91,71.51,39700,19.6408399748993,19.7539562045623,19.5635898668367,19.729125812685,143896.238837641,0.0,1.0
2004-12-03,71.55,71.8,71.25,71.54,36100,19.7401615424082,19.8091348531784,19.6573935694841,19.7374026099774,130847.713401483,0.0,1.0
2004-12-06,71.65,71.99,71.5,71.74,62300,19.7677508667163,19.8615545693637,19.7263668802542,19.7925812585935,225811.981853528,0.0,1.0
2004-12-07,71.44,72.2,71.44,72.14,62000,19.7098132856694,19.9194921504106,19.7098132856694,19.9029385558257,224724.604733848,0.0,1.0
2004-12-08,71.4,71.54,70.71,70.86,93500,19.6987775559462,19.7374026099774,19.5084112182206,19.5497952046827,338899.202300238,0.0,1.0
2004-12-09,71.26,71.37,70.15,70.79,44900,19.6601525019149,19.6905007586538,19.3539110020956,19.5304826776671,162744.108912093,0.0,1.0
2004-12-10,70.55,71.23,70.21,70.45,38500,19.4642682993278,19.6518757046225,19.3704645966804,19.4366789750197,139546.730358922,0.0,1.0
2004-12-13,71.85,71.95,71.1,71.11,65200,19.8229295153324,19.8505188396404,19.616009583022,19.6187685154528,236323.294010434,0.0,1.0
2004-12-14,71.94,72.05,71.4,71.69,38000,19.8477599072096,19.8781081639485,19.6987775559462,19.7787865964395,137734.435159455,0.0,1.0
2004-12-15,72.34,72.34,72.12,72.29,20300,19.9581172044418,19.9581172044418,19.8974206909641,19.9443225422878,73579.1850983406,0.0,1.0
2004-12-16,71.29,71.79,71.0,71.79,28900,19.6684292992073,19.8063759207476,19.588420258714,19.8063759207476,104750.662529165,0.0,1.0
2004-12-17,70.89,71.95,70.6,71.95,49700,19.5580720019751,19.8505188396404,19.4780629614818,19.8505188396404,180142.142826972,0.0,1.0
2004-12-20,71.75,71.9,71.41,71.84,33200,19.7953401910243,19.8367241774864,19.701536488377,19.8201705829016,120336.401244577,0.0,1.0
2004-12-21,72.0,72.34,71.8,72.14,41900,19.8643135017945,19.9581172044418,19.8091348531784,19.9029385558257,151870.337715294,0.0,1.0
2004-12-22,72.49,72.62,72.1,72.44,106000,19.9995011909039,20.0353673125044,19.8919028261025,19.9857065287499,384206.582286901,0.0,1.0
2004-12-23,71.99,72.05,71.65,71.94,50300,20.2200502494224,20.2369026319056,20.124553415351,20.2060065973531,179084.470875805,1.2994,1.0
2004-12-27,72.74,72.8,72.11,72.39,50800,20.4307050304624,20.4475574129456,20.2537550143888,20.3323994659771,180864.634602204,0.0,1.0
2004-12-28,72.89,72.89,72.4,72.59,61500,20.4728359866704,20.4728359866704,20.3352081963909,20.3885740742544,218960.138347157,0.0,1.0
2004-12-29,72.69,72.7,72.25,72.49,36900,20.4166613783931,20.4194701088069,20.293077240183,20.3604867701157,131376.083008294,0.0,1.0
2004-12-30,72.84,73.0,72.4,72.69,19000,20.4587923346011,20.5037320212229,20.3352081963909,20.4166613783931,67646.2216031865,0.0,1.0
2004-12-31,72.6,72.89,72.36,72.89,29600,20.3913828046683,20.4728359866704,20.3239732747355,20.4728359866704,105385.692602859,0.0,1.0
2005-01-03,72.29,72.79,72.2,72.69,39900,20.3043121618384,20.4447486825317,20.2790335881136,20.4166613783931,142057.065366692,0.0,1.0
2005-01-04,71.19,72.14,71.1,72.07,65300,19.9953518163131,20.2621812056304,19.9700732425883,20.2425200927334,232489.382667795,0.0,1.0
2005-01-05,70.75,71.19,70.75,71.0,37100,19.871767678103,19.9953518163131,19.871767678103,19.9419859384497,132088.148498854,0.0,1.0
2005-01-06,70.95,71.2,70.65,70.99,48500,19.9279422863804,19.998160546727,19.8436803739644,19.9391772080358,172675.881460766,0.0,1.0
2005-01-07,70.16,71.49,70.05,71.49,47100,19.7060525836849,20.0796137287291,19.6751565491324,20.0796137287291,167691.423026847,0.0,1.0
2005-01-10,70.44,70.9,70.26,70.74,35700,19.7846970352732,19.913898634311,19.7341398878236,19.8689589476892,127103.690064935,0.0,1.0
2005-01-11,69.92,70.45,69.8,70.31,103800,19.6386430537521,19.787505765687,19.6049382887857,19.7481835398929,369561.989600568,0.0,1.0
2005-01-12,70.94,70.94,70.3,70.46,81200,19.9251335559665,19.9251335559665,19.7453748094791,19.7903144961009,289098.589167303,0.0,1.0
2005-01-13,70.2,70.69,70.15,70.69,35700,19.7172875053404,19.8549152956198,19.7032438532711,19.8549152956198,127103.690064935,0.0,1.0
2005-01-14,70.3,70.39,70.0,70.37,55600,19.7453748094791,19.7706533832039,19.6611128970631,19.7650359223761,197954.206375641,0.0,1.0
2005-01-18,70.55,70.55,69.7,69.99,81700,19.8155930698257,19.8155930698257,19.5768509846471,19.6583041666492,290878.752893703,0.0,1.0
2005-01-19,69.51,70.74,69.51,70.74,36500,19.5234851067836,19.8689589476892,19.5234851067836,19.8689589476892,129951.952027175,0.0,1.0
2005-01-20,69.24,69.55,69.05,69.49,87100,19.4476493856092,19.5347200284391,19.3942835077458,19.5178676459559,310104.52113882,0.0,1.0
2005-01-21,69.45,70.0,69.4,69.69,58300,19.5066327243004,19.6611128970631,19.4925890722311,19.5740422542332,207567.090498199,0.0,1.0
2005-01-24,69.79,69.99,69.51,69.99,40400,19.6021295583719,19.6583041666492,19.5234851067836,19.6583041666492,143837.229093092,0.0,1.0
2005-01-25,69.85,70.09,69.75,69.86,116900,19.6189819408551,19.6863914707879,19.5908946367164,19.6217906712689,416202.279232237,0.0,1.0
2005-01-26,70.59,70.65,70.35,70.54,37000,19.8268279914812,19.8436803739644,19.7594184615484,19.8127843394118,131732.115753574,0.0,1.0
2005-01-27,70.74,70.74,70.01,70.39,30400,19.8689589476892,19.8689589476892,19.6639216274769,19.7706533832039,108233.954565098,0.0,1.0
2005-01-28,70.64,70.64,70.01,70.6,34800,19.8408716435505,19.8408716435505,19.6639216274769,19.829636721895,123899.395357416,0.0,1.0
2005-01-31,71.0,71.25,70.68,70.84,157300,19.9419859384497,20.0122041987963,19.852106565206,19.8970462518278,560039.508325329,0.0,1.0
2005-02-01,71.75,71.75,70.92,71.17,57000,20.1526407194896,20.1526407194896,19.9195160951388,19.9897343554854,202938.66480956,0.0,1.0
2005-02-02,71.89,71.95,71.45,71.94,38000,20.1919629452838,20.208815327767,20.0683788070737,20.2060065973531,135292.443206373,0.0,1.0
2005-02-03,71.21,71.47,70.91,71.09,47500,20.0009692771409,20.0739962679014,19.9167073647249,19.9672645121745,169115.554007966,0.0,1.0
2005-02-04,71.71,71.89,71.32,71.49,70700,20.1414057978342,20.1919629452838,20.0318653116934,20.0796137287291,251715.15091291,0.0,1.0
2005-02-07,71.19,71.73,70.76,71.71,78500,19.9953518163131,20.1470232586619,19.8745764085169,20.1414057978342,279485.705044746,0.0,1.0
2005-02-08,71.23,71.35,70.75,70.86,130400,20.0065867379686,20.040291502935,19.871767678103,19.9026637126556,464266.699845029,0.0,1.0
2005-02-09,71.1,71.33,70.92,71.33,61800,19.9700732425883,20.0346740421073,19.9195160951388,20.0346740421073,220028.236582997,0.0,1.0
2005-02-10,71.75,71.75,71.31,71.31,40700,20.1526407194896,20.1526407194896,20.0290565812795,20.0290565812795,144905.327328932,0.0,1.0
2005-02-11,72.4,72.5,71.81,71.99,33700,20.3352081963909,20.3632955005296,20.1694931019728,20.2200502494224,119983.035159337,0.0,1.0
2005-02-14,72.88,73.0,72.51,72.56,77900,20.4700272562565,20.5037320212229,20.3661042309435,20.3801478830128,277349.508573066,0.0,1.0
2005-02-15,73.3,73.44,73.01,73.05,59400,20.5879939336389,20.627316159433,20.5065407516368,20.5177756732922,211483.450696278,0.0,1.0
2005-02-16,73.2,73.25,72.5,73.14,42000,20.5599066295002,20.5739502815696,20.3632955005296,20.543054247017,149533.753017571,0.0,1.0
2005-02-17,73.5,73.7,73.1,73.59,43300,20.6441685419162,20.7003431501935,20.5318193253616,20.669447115641,154162.17870621,0.0,1.0
2005-02-18,73.6,73.7,73.21,73.21,20000,20.6722558460549,20.7003431501935,20.5627153599141,20.5627153599141,71206.5490559859,0.0,1.0
2005-02-22,73.23,73.7,73.1,73.5,116200,20.5683328207418,20.7003431501935,20.5318193253616,20.6441685419162,413710.050015279,0.0,1.0
2005-02-23,73.4,73.55,72.8,73.23,112000,20.6160812377776,20.6582121939856,20.4475574129456,20.5683328207418,398756.674713521,0.0,1.0
2005-02-24,73.7,73.7,73.01,73.22,29300,20.7003431501935,20.7003431501935,20.5065407516368,20.565524090328,104317.59436702,0.0,1.0
2005-02-25,74.6,74.6,73.51,73.89,66500,20.9531288874415,20.9531288874415,20.6469772723301,20.753709028057,236761.775611153,0.0,1.0
2005-02-28,74.09,74.4,73.02,74.05,50300,20.8098836363343,20.8969542791642,20.5093494820506,20.7986487146789,179084.470875805,0.0,1.0
2005-03-01,74.39,74.49,73.96,74.19,43200,20.8941455487503,20.922232852889,20.7733701409541,20.837970940473,153806.14596093,0.0,1.0
2005-03-02,73.46,73.95,73.21,73.49,24900,20.6329336202608,20.7705614105402,20.5627153599141,20.6413598115024,88652.1535747024,0.0,1.0
2005-03-03,73.82,74.02,73.36,73.99,29100,20.7340479151599,20.7902225234373,20.6048463161221,20.7817963321957,103605.52887646,0.0,1.0
2005-03-04,75.15,75.25,74.41,74.7,75300,21.1076090602041,21.1356963643428,20.899763009578,20.9812161915802,268092.657195788,0.0,1.0
2005-03-07,75.05,75.15,74.71,74.99,118400,21.0795217560655,21.1076090602041,20.984024921994,21.0626693735823,421542.770411437,0.0,1.0
2005-03-08,75.39,75.59,75.1,75.29,80200,21.1750185901369,21.2311931984142,21.0935654081348,21.1469312859983,285538.261714504,0.0,1.0
2005-03-09,74.89,75.35,74.89,75.19,31000,21.0345820694436,21.1637836684815,21.0345820694436,21.1188439818596,110370.151036778,0.0,1.0
2005-03-10,74.9,75.25,74.55,75.19,47400,21.0373907998575,21.1356963643428,20.9390852353722,21.1188439818596,168759.521262687,0.0,1.0
2005-03-11,74.8,75.29,74.75,75.09,170000,21.0093034957188,21.1469312859983,20.9952598436495,21.0907566777209,605255.666975881,0.0,1.0
2005-03-14,74.99,74.99,74.31,74.7,35200,21.0626693735823,21.0626693735823,20.8716757054394,20.9812161915802,125323.526338535,0.0,1.0
2005-03-15,74.3,75.0,74.25,74.99,41500,20.8688669750255,21.0654781039961,20.8548233229562,21.0626693735823,147753.589291171,0.0,1.0
2005-03-16,74.22,74.7,74.01,74.45,57100,20.8463971317146,20.9812161915802,20.7874137930234,20.9109979312335,203294.69755484,0.0,1.0
2005-03-17,74.1,74.15,73.7,73.75,79600,20.8126923667482,20.8267360188175,20.7003431501935,20.7143868022629,283402.065242824,0.0,1.0
2005-03-18,73.75,73.99,73.46,73.95,38500,20.7143868022629,20.7817963321957,20.6329336202608,20.7705614105402,137072.606932773,0.0,1.0
2005-03-21,73.29,73.64,72.95,73.64,49100,20.585185203225,20.6834907677103,20.4896883691536,20.6834907677103,174812.077932446,0.0,1.0
2005-03-22,72.04,73.53,71.81,72.96,84100,20.2340939014918,20.6525947331578,20.1694931019728,20.4924970995675,299423.53878042,0.0,1.0
2005-03-23,72.09,72.25,71.8,71.91,145300,20.2481375535611,20.293077240183,20.166684371559,20.1975804061115,517315.578891738,0.0,1.0
2005-03-24,72.3,72.74,72.11,72.11,42600,20.3071208922523,20.4307050304624,20.2537550143888,20.2537550143888,151669.94948925,0.0,1.0
2005-03-28,72.25,72.3,71.95,72.19,25900,20.293077240183,20.3071208922523,20.208815327767,20.2762248576998,92212.4810275016,0.0,1.0
2005-03-29,71.4,72.31,71.4,71.76,143400,20.0543351550043,20.3099296226662,20.0543351550043,20.1554494499035,510550.95673142,0.0,1.0
2005-03-30,72.5,72.6,72.01,72.29,22800,20.3632955005296,20.3913828046683,20.2256677102502,20.3043121618384,81175.465923824,0.0,1.0
2005-03-31,72.3,72.85,72.0,72.84,12200,20.3071208922523,20.4616010650149,20.2228589798363,20.4587923346011,43435.9949241514,0.0,1.0
2005-04-01,71.66,72.6,71.5,72.6,46100,20.1273621457649,20.3913828046683,20.082422459143,20.3913828046683,164131.095574047,0.0,1.0
2005-04-04,71.89,71.89,71.25,71.59,19600,20.1919629452838,20.1919629452838,20.0122041987963,20.1077010328678,69782.4180748662,0.0,1.0
2005-04-05,72.25,72.25,71.66,71.66,43300,20.293077240183,20.293077240183,20.1273621457649,20.1273621457649,154162.178706209,0.0,1.0
2005-04-06,72.35,72.65,72.1,72.29,77400,20.3211645443216,20.4054264567376,20.250946283975,20.3043121618384,275569.344846666,0.0,1.0
2005-04-07,72.9,73.1,72.65,72.79,28900,20.4756447170843,20.5318193253616,20.4054264567376,20.4447486825317,102893.4633859,0.0,1.0
2005-04-08,72.85,73.13,72.6,72.84,51100,20.4616010650149,20.5402455166032,20.3913828046683,20.4587923346011,181932.732838044,0.0,1.0
2005-04-11,73.4,73.49,72.96,73.29,37800,20.6160812377776,20.6413598115024,20.4924970995675,20.585185203225,134580.377715813,0.0,1.0
2005-04-12,73.53,73.6,72.32,72.69,27800,20.6525947331578,20.6722558460549,20.31273835308,20.4166613783931,98977.1031878206,0.0,1.0
2005-04-13,72.46,72.9,72.4,72.69,98900,20.3520605788741,20.4756447170843,20.3352081963909,20.4166613783931,352116.385081851,0.0,1.0
2005-04-14,72.0,72.38,71.73,72.34,185000,20.2228589798363,20.3295907355632,20.1470232586619,20.3183558139078,658660.57876787,0.0,1.0
2005-04-15,70.72,71.85,70.5,71.74,116900,19.8633414868614,20.1807280236283,19.8015494177564,20.1498319890758,416202.279232239,0.0,1.0
2005-04-18,70.7,70.8,70.3,70.5,99600,19.8577240260337,19.8858113301724,19.7453748094791,19.8015494177564,354608.61429881,0.0,1.0
2005-04-19,71.1,71.1,70.51,70.51,51800,19.9700732425883,19.9700732425883,19.8043581481702,19.8043581481702,184424.962055004,0.0,1.0
2005-04-20,70.0,71.0,70.0,70.79,42700,19.6611128970631,19.9419859384497,19.6611128970631,19.8830025997585,152025.98223453,0.0,1.0
2005-04-21,71.38,71.65,70.85,71.0,43500,20.0487176941766,20.124553415351,19.8998549822417,19.9419859384497,154874.244196769,0.0,1.0
2005-04-22,70.61,71.65,70.41,71.65,66100,19.8324454523089,20.124553415351,19.7762708440316,20.124553415351,235337.644630034,0.0,1.0
2005-04-25,71.49,71.49,71.04,71.4,23200,20.0796137287291,20.0796137287291,19.9532208601052,20.0543351550043,82599.5969049438,0.0,1.0
2005-04-26,70.63,71.05,70.63,71.04,58700,19.8380629131366,19.956029590519,19.8380629131366,19.9532208601052,208991.221479319,0.0,1.0
2005-04-27,70.1,70.34,69.65,70.0,52300,19.6892002012017,19.7566097311345,19.5628073325778,19.6611128970631,186205.125781404,0.0,1.0
2005-04-28,68.89,69.8,68.84,69.45,28800,19.3493438211239,19.6049382887857,19.3353001690546,19.5066327243004,102537.43064062,0.0,1.0
2005-04-29,69.8,70.0,69.21,69.77,27000,19.6049382887857,19.6611128970631,19.4392231943676,19.5965120975441,96128.8412255813,0.0,1.0
2005-05-02,70.19,70.19,69.5,70.0,13300,19.7144787749265,19.7144787749265,19.5206763763698,19.6611128970631,47352.3551222307,0.0,1.0
2005-05-03,70.29,70.49,70.07,70.19,19300,19.7425660790652,19.7987406873425,19.6807740099601,19.7144787749265,68714.3198390264,0.0,1.0
2005-05-04,70.95,71.2485,70.45,70.46,118100,19.9279422863804,20.0117828892343,19.787505765687,19.7903144961009,420474.672175596,0.0,1.0
2005-05-05,71.15,71.52,70.8,71.31,45500,19.9841168946577,20.0880399199707,19.8858113301724,20.0290565812795,161994.899102368,0.0,1.0
2005-05-06,70.9,71.29,70.75,71.29,38200,19.913898634311,20.0234391204518,19.871767678103,20.0234391204518,136004.508696933,0.0,1.0
2005-05-09,71.2,71.2,70.64,70.71,52900,19.998160546727,19.998160546727,19.8408716435505,19.8605327564476,188341.322253083,0.0,1.0
2005-05-10,70.2,70.74,70.0,70.74,35600,19.7172875053404,19.8689589476892,19.6611128970631,19.8689589476892,126747.657319655,0.0,1.0
2005-05-11,70.57,70.75,70.1,70.31,109500,19.8212105306534,19.871767678103,19.6892002012017,19.7481835398929,389855.856081524,0.0,1.0
2005-05-12,69.65,70.35,69.46,70.25,20200,19.5628073325778,19.7594184615484,19.5094414547143,19.7313311574097,71918.6145465457,0.0,1.0
2005-05-13,69.43,69.87,68.84,69.52,68600,19.5010152634727,19.6245994016828,19.3353001690546,19.5262938371975,244238.463262032,0.0,1.0
2005-05-16,70.07,70.1,69.36,69.36,16700,19.6807740099601,19.6892002012017,19.4813541505756,19.4813541505756,59457.4684617484,0.0,1.0
2005-05-17,70.16,70.16,69.33,69.64,30600,19.7060525836849,19.7060525836849,19.472927959334,19.5599986021639,108946.020055659,0.0,1.0
2005-05-18,70.99,71.2,70.0,70.25,56400,19.9391772080358,19.998160546727,19.6611128970631,19.7313311574097,200802.468337881,0.0,1.0
2005-05-19,71.07,71.07,70.69,70.75,118600,19.9616470513467,19.9616470513467,19.8549152956198,19.871767678103,422254.835901998,0.0,1.0
2005-05-20,70.95,70.95,70.31,70.51,118100,19.9279422863804,19.9279422863804,19.7481835398929,19.8043581481702,420474.672175596,0.0,1.0
2005-05-23,71.26,71.59,70.8,70.86,30300,20.0150129292102,20.1077010328678,19.8858113301724,19.9026637126556,107877.921819819,0.0,1.0
2005-05-24,71.2,71.27,70.81,70.91,35700,19.998160546727,20.0178216596241,19.8886200605862,19.9167073647249,127103.690064935,0.0,1.0
2005-05-25,71.11,71.33,70.9411,71.11,38300,19.9728819730022,20.0346740421073,19.925442516312,19.9728819730022,136360.541442213,0.0,1.0
2005-05-26,71.35,71.41,70.9621,71.05,23100,20.040291502935,20.0571438854182,19.9313408501811,19.956029590519,82243.5641596638,0.0,1.0
2005-05-27,71.51,71.65,71.22,71.25,9600,20.0852311895569,20.124553415351,20.0037780075547,20.0122041987963,34179.1435468732,0.0,1.0
2005-05-31,70.11,70.65,70.11,70.65,52200,19.6920089316156,19.8436803739644,19.6920089316156,19.8436803739644,185849.093036123,0.0,1.0
2005-06-01,70.27,70.8,69.89,70.01,13100,19.7369486182375,19.8858113301724,19.6302168625105,19.6639216274769,46640.2896316707,0.0,1.0
2005-06-02,71.22,71.22,70.49,70.51,15300,20.0037780075547,20.0037780075547,19.7987406873425,19.8043581481702,54473.0100278294,0.0,1.0
2005-06-03,70.05,70.89,69.87,70.57,152800,19.6751565491324,19.9110899038972,19.6245994016828,19.8212105306534,544018.034787733,0.0,1.0
2005-06-06,70.44,70.55,70.12,70.46,143100,19.7846970352732,19.8155930698257,19.6948176620295,19.7903144961009,509482.858495579,0.0,1.0
2005-06-07,70.67,71.0,70.51,70.66,58700,19.8492978347921,19.9419859384497,19.8043581481702,19.8464891043782,208991.221479319,0.0,1.0
2005-06-08,70.45,71.2,70.28,71.11,47500,19.787505765687,19.998160546727,19.7397573486513,19.9728819730022,169115.554007967,0.0,1.0
2005-06-09,70.55,70.81,70.17,70.45,121200,19.8155930698257,19.8886200605862,19.7088613140988,19.787505765687,431511.687279275,0.0,1.0
2005-06-10,70.5,71.05,70.15,71.05,48000,19.8015494177564,19.956029590519,19.7032438532711,19.956029590519,170895.717734366,0.0,1.0
2005-06-13,70.46,70.46,69.93,70.01,135200,19.7903144961009,19.7903144961009,19.641451784166,19.6639216274769,481356.271618465,0.0,1.0
2005-06-14,70.02,70.36,69.99,70.21,56400,19.6667303578908,19.7622271919623,19.6583041666492,19.7200962357543,200802.46833788,0.0,1.0
2005-06-15,70.7,70.79,70.04,70.52,259900,19.8577240260337,19.8830025997585,19.6723478187185,19.8071668785841,925329.104982538,0.0,1.0
2005-06-16,70.55,70.9,70.32,70.9,53800,19.8155930698257,19.913898634311,19.7509922703068,19.913898634311,191545.616960602,0.0,1.0
2005-06-17,72.0,72.05,71.37,71.69,281100,20.2228589798363,20.2369026319056,20.0459089637627,20.1357883370064,1000808.04698188,0.0,1.0
2005-06-20,71.17,71.42,70.75,71.06,23300,19.9897343554854,20.0599526158321,19.871767678103,19.9588383209329,82955.6296502237,0.0,1.0
2005-06-21,71.49,71.49,70.65,71.04,61600,20.0796137287291,20.0796137287291,19.8436803739644,19.9532208601052,219316.171092437,0.0,1.0
2005-06-22,71.63,71.63,71.15,71.31,49900,20.1189359545233,20.1189359545233,19.9841168946577,20.0290565812795,177660.339894685,0.0,1.0
2005-06-23,70.58,71.24,70.38,71.1,15500,19.8240192610673,20.0093954683825,19.76784465279,19.9700732425883,55185.0755183891,0.0,1.0
2005-06-24,70.36,70.79,70.31,70.53,29400,19.7622271919623,19.8830025997585,19.7481835398929,19.809975608998,104673.627112299,0.0,1.0
2005-06-27,70.58,70.63,70.31,70.41,24500,19.8240192610673,19.8380629131366,19.7481835398929,19.7762708440316,87228.0225935828,0.0,1.0
2005-06-28,70.81,70.98,70.51,70.58,21600,19.8886200605862,19.936368477622,19.8043581481702,19.8240192610673,76903.072980465,0.0,1.0
2005-06-29,71.06,71.24,70.66,71.04,49700,19.9588383209329,20.0093954683825,19.8464891043782,19.9532208601052,176948.274404125,0.0,1.0
2005-06-30,71.14,71.49,70.98,71.4,11800,19.9813081642438,20.0796137287291,19.936368477622,20.0543351550043,42011.8639430317,0.0,1.0
2005-07-01,71.05,71.39,70.8,71.39,10900,19.956029590519,20.0515264245905,19.8858113301724,20.0515264245905,38807.5692355124,0.0,1.0
2005-07-05,70.95,71.49,70.21,71.49,58200,19.9279422863804,20.0796137287291,19.7200962357543,20.0796137287291,207211.057752919,0.0,1.0
2005-07-06,70.88,71.2,70.68,70.86,38200,19.9082811734833,19.998160546727,19.852106565206,19.9026637126556,136004.508696933,0.0,1.0
2005-07-07,70.81,70.88,69.71,69.82,38500,19.8886200605862,19.9082811734833,19.579659715061,19.6105557496135,137072.606932773,0.0,1.0
2005-07-08,71.5,71.5,70.52,70.79,23100,20.082422459143,20.082422459143,19.8071668785841,19.8830025997585,82243.5641596638,0.0,1.0
2005-07-11,72.29,72.5,71.9,72.0,27100,20.3043121618384,20.3632955005296,20.1947716756976,20.2228589798363,96484.8739708611,0.0,1.0
2005-07-12,73.39,73.49,72.79,72.81,50300,20.6132725073637,20.6413598115024,20.4447486825317,20.4503661433595,179084.470875805,0.0,1.0
2005-07-13,72.72,73.05,72.64,72.9,27200,20.4250875696347,20.5177756732922,20.4026177263237,20.4756447170843,96840.9067161407,0.0,1.0
2005-07-14,73.22,73.44,73.03,73.44,31400,20.565524090328,20.627316159433,20.5121582124645,20.627316159433,111794.282017898,0.0,1.0
2005-07-15,72.96,73.17,72.76,72.78,35700,20.4924970995675,20.5514804382586,20.4363224912901,20.4419399521179,127103.690064935,0.0,1.0
2005-07-18,73.01,73.18,72.85,72.96,66500,20.5065407516368,20.5542891686725,20.4616010650149,20.4924970995675,236761.775611153,0.0,1.0
2005-07-19,73.77,73.77,72.74,72.74,49700,20.7200042630906,20.7200042630906,20.4307050304624,20.4307050304624,176948.274404125,0.0,1.0
2005-07-20,74.5,74.5,73.16,73.3,34300,20.9250415833028,20.9250415833028,20.5486717078448,20.5879939336389,122119.231631016,0.0,1.0
2005-07-21,74.11,74.45,73.82,74.45,88200,20.8155010971621,20.9109979312335,20.7340479151599,20.9109979312335,314020.881336897,0.0,1.0
2005-07-22,73.8,74.02,73.45,73.94,28100,20.7284304543322,20.7902225234373,20.6301248898469,20.7677526801263,100045.20142366,0.0,1.0
2005-07-25,73.49,73.69,73.318,73.69,46800,20.6413598115024,20.6975344197797,20.5930496483839,20.6975344197797,166623.324791007,0.0,1.0
2005-07-26,73.34,73.55,73.12,73.49,28300,20.5992288552944,20.6582121939856,20.5374367861893,20.6413598115024,100757.26691422,0.0,1.0
2005-07-27,74.12,74.32,73.58,73.66,13600,20.8183098275759,20.8744844358532,20.6666383852272,20.6891082285381,48420.4533580705,0.0,1.0
2005-07-28,75.02,75.02,74.32,74.46,51900,21.0710955648239,21.0710955648239,20.8744844358532,20.9138066616474,184780.994800283,0.0,1.0
2005-07-29,74.38,74.77,74.38,74.56,83600,20.8913368183364,21.0008773044772,20.8913368183364,20.941893965786,297643.375054022,0.0,1.0
2005-08-01,75.14,75.56,74.93,75.34,39000,21.1048003297903,21.2227670071727,21.0458169910991,21.1609749380676,138852.770659172,0.0,1.0
2005-08-02,75.75,75.75,75.26,75.35,40100,21.2761328850361,21.2761328850361,21.1385050947567,21.1637836684815,142769.130857252,0.0,1.0
2005-08-03,76.43,76.52,75.85,76.14,35000,21.467126553179,21.4924051269038,21.3042201891748,21.3856733711769,124611.460847975,0.0,1.0
2005-08-04,75.71,76.33,75.66,75.76,36900,21.2648979633806,21.4390392490403,21.2508543113113,21.27894161545,131376.083008294,0.0,1.0
2005-08-05,75.47,75.85,75.06,75.69,15900,21.1974884334479,21.3042201891748,21.0823304864793,21.2592805025529,56609.2064995087,0.0,1.0
2005-08-08,75.43,76.1,75.3,75.99,17000,21.1862535117924,21.3744384495214,21.1497400164121,21.3435424149689,60525.5666975881,0.0,1.0
2005-08-09,76.5,76.69,76.04,76.04,25100,21.4867876660761,21.5401535439395,21.3575860670382,21.3575860670382,89364.2190652623,0.0,1.0
2005-08-10,76.75,77.38,76.59,77.05,33000,21.5570059264227,21.7339559424963,21.5120662398009,21.6412678388387,117490.805942377,0.0,1.0
2005-08-11,77.7,77.74,77.01,77.01,58500,21.82383531574,21.8350702373955,21.6300329171832,21.6300329171832,208279.155988759,0.0,1.0
2005-08-12,76.9,77.11,76.68,76.76,15900,21.5991368826307,21.6581202213219,21.5373448135257,21.5598146568366,56609.2064995089,0.0,1.0
2005-08-15,76.76,77.0,76.27,76.27,22900,21.5598146568366,21.6272241867694,21.4221868665571,21.4221868665571,81531.4986691039,0.0,1.0
2005-08-16,75.7,76.39,75.65,76.38,34100,21.2620892329668,21.4558916315235,21.2480455808975,21.4530829011097,121407.166140456,0.0,1.0
2005-08-17,75.33,75.61,75.17,75.17,22500,21.1581662076537,21.236810659242,21.1132265210319,21.1132265210319,80107.3676879843,0.0,1.0
2005-08-18,74.62,74.67,74.18,74.54,29500,20.9587463482692,20.9727900003386,20.8351622100591,20.9362765049583,105029.659857579,0.0,1.0
2005-08-19,74.96,75.17,74.77,74.95,17000,21.0542431823407,21.1132265210319,21.0008773044772,21.0514344519268,60525.566697588,0.0,1.0
2005-08-22,75.53,75.78,75.28,75.45,26800,21.2143408159311,21.2845590762777,21.1441225555844,21.1918709726201,95416.775735021,0.0,1.0
2005-08-23,74.99,75.49,74.7,75.49,22500,21.0626693735823,21.2031058942756,20.9812161915802,21.2031058942756,80107.3676879842,0.0,1.0
2005-08-24,74.8,75.33,74.73,74.8,14100,21.0093034957188,21.1581662076537,20.9896423828218,21.0093034957188,50200.6170844702,0.0,1.0
2005-08-25,74.83,74.94,74.67,74.8,12600,21.0177296869604,21.0486257215129,20.9727900003386,21.0093034957188,44860.1259052712,0.0,1.0
2005-08-26,74.11,74.94,74.01,74.94,16600,20.8155010971621,21.0486257215129,20.7874137930234,21.0486257215129,59101.4357164682,0.0,1.0
2005-08-29,74.4,74.54,74.03,74.19,20400,20.8969542791642,20.9362765049583,20.7930312538511,20.837970940473,72630.6800371056,0.0,1.0
2005-08-30,74.01,74.13,73.71,74.0,34300,20.7874137930234,20.8211185579898,20.7031518806074,20.7846050626095,122119.231631016,0.0,1.0
2005-08-31,75.6,75.61,74.27,74.46,24800,21.2340019288281,21.236810659242,20.8604407837839,20.9138066616474,88296.1208294227,0.0,1.0
2005-09-01,76.56,76.68,76.08,76.1,39400,21.5036400485593,21.5373448135257,21.3688209886937,21.3744384495214,140276.901640292,0.0,1.0
2005-09-02,76.74,76.96,76.63,76.69,22300,21.5541971960089,21.6159892651139,21.5233011614563,21.5401535439395,79395.3021974242,0.0,1.0
2005-09-06,77.8,80.79,77.2,77.62,136800,21.8519226198787,22.6917330136247,21.6833987950467,21.8013654724291,487052.795542943,0.0,1.0
2005-09-07,77.7,77.87,77.5,77.6,59500,21.82383531574,21.8715837327757,21.7676607074627,21.7957480116013,211839.483441558,0.0,1.0
2005-09-08,77.35,77.44,77.22,77.44,54800,21.7255297512547,21.7508083249795,21.6890162558744,21.7508083249795,195105.944413401,0.0,1.0
2005-09-09,77.97,77.98,77.48,77.48,27300,21.8996710369144,21.9024797673283,21.762043246635,21.762043246635,97196.9394614208,0.0,1.0
2005-09-12,76.98,77.16,76.74,77.09,16800,21.6216067259416,21.6721638733912,21.5541971960089,21.6525027604942,59813.5012070283,0.0,1.0
2005-09-13,76.29,76.59,76.15,76.35,57500,21.4278043273849,21.5120662398009,21.3884821015908,21.4446567098681,204718.828535959,0.0,1.0
2005-09-14,76.4,76.93,76.24,76.79,34800,21.4587003619374,21.6075630738723,21.4137606753155,21.5682408480782,123899.395357416,0.0,1.0
2005-09-15,76.05,76.29,76.0,76.11,23800,21.3603947974521,21.4278043273849,21.3463511453828,21.3772471799353,84735.7933766233,0.0,1.0
2005-09-16,77.24,77.24,76.6,76.76,22900,21.6946337167022,21.6946337167022,21.5148749702147,21.5598146568366,81531.4986691038,0.0,1.0
2005-09-19,76.1,76.39,76.05,76.39,41000,21.3744384495214,21.4558916315235,21.3603947974521,21.4558916315235,145973.425564771,0.0,1.0
2005-09-20,75.78,76.73,75.51,76.28,74100,21.2845590762777,21.551388465595,21.2087233551033,21.424995596971,263820.264252428,0.0,1.0
2005-09-21,75.63,76.24,75.59,76.1,54300,21.2424281200697,21.4137606753155,21.2311931984142,21.3744384495214,193325.780687002,0.0,1.0
2005-09-22,75.74,75.74,75.2,75.45,43100,21.2733241546222,21.2733241546222,21.1216527122735,21.1918709726201,153450.11321565,0.0,1.0
2005-09-23,75.35,75.51,75.01,75.08,30800,21.1637836684815,21.2087233551033,21.06828683441,21.0879479473071,109658.085546218,0.0,1.0
2005-09-26,76.21,76.45,75.84,76.0,16400,21.405334484074,21.4727440140067,21.3014114587609,21.3463511453828,58389.3702259084,0.0,1.0
2005-09-27,75.97,76.09,75.59,75.8,27000,21.3379249541412,21.3716297191076,21.2311931984142,21.2901765371054,96128.8412255809,0.0,1.0
2005-09-28,76.69,76.72,76.4,76.4,43500,21.5401535439395,21.5485797351811,21.4587003619374,21.4587003619374,154874.24419677,0.0,1.0
2005-09-29,77.47,77.48,76.29,76.57,72000,21.7592345162211,21.762043246635,21.4278043273849,21.5064487789731,256343.576601549,0.0,1.0
2005-09-30,76.92,77.15,76.7215,76.8,54400,21.6047543434584,21.6693551429774,21.5490010447432,21.5710495784921,193681.813432282,0.0,1.0
2005-10-03,76.55,76.65,76.45,76.65,15000,21.5008313181454,21.5289186222841,21.4727440140067,21.5289186222841,53404.9117919895,0.0,1.0
2005-10-04,76.34,77.16,76.34,76.69,94400,21.4418479794542,21.6721638733912,21.4418479794542,21.5401535439395,336094.911544254,0.0,1.0
2005-10-05,75.88,76.62,75.88,76.59,34500,21.3126463804164,21.5204924310425,21.3126463804164,21.5120662398009,122831.297121576,0.0,1.0
2005-10-06,76.08,76.7,75.76,76.33,23800,21.3688209886937,21.5429622743534,21.27894161545,21.4390392490403,84735.7933766233,0.0,1.0
2005-10-07,76.44,76.62,76.12,76.6,39400,21.4699352835929,21.5204924310425,21.3800559103492,21.5148749702147,140276.901640292,0.0,1.0
2005-10-10,76.0,76.46,75.86,76.45,56700,21.3463511453828,21.4755527444206,21.3070289195886,21.4727440140067,201870.56657372,0.0,1.0
2005-10-11,75.59,76.14,75.59,76.14,22300,21.2311931984142,21.3856733711769,21.2311931984142,21.3856733711769,79395.3021974245,0.0,1.0
2005-10-12,75.18,75.95,74.97,75.73,58200,21.1160352514457,21.3323074933134,21.0570519127545,21.2705154242084,207211.05775292,0.0,1.0
2005-10-13,74.65,74.87,73.87,74.1,60100,20.9671725395108,21.0289646086159,20.7480915672293,20.8126923667482,213975.679913238,0.0,1.0
2005-10-14,75.55,80.87,74.87,74.87,36700,21.2199582767588,22.7142028569356,21.0289646086159,21.0289646086159,130664.017517734,0.0,1.0
2005-10-17,75.1,75.31,74.85,75.26,98000,21.0935654081348,21.152548746826,21.0233471477882,21.1385050947567,348912.090374331,0.0,1.0
2005-10-18,73.91,74.26,73.79,74.25,14100,20.7593264888847,20.8576320533701,20.7256217239183,20.8548233229562,50200.6170844702,0.0,1.0
2005-10-19,74.35,74.37,72.77,73.0,199000,20.8829106270948,20.8885280879226,20.439131221704,20.5037320212229,708505.163107062,0.0,1.0
2005-10-20,72.62,73.47,72.42,73.45,135600,20.397000265496,20.6357423506746,20.3408256572187,20.6301248898469,482780.402599585,0.0,1.0
2005-10-21,72.85,73.25,72.53,73.25,32700,20.4616010650149,20.5739502815696,20.3717216917712,20.5739502815696,116422.707706537,0.0,1.0
2005-10-24,74.2,74.279,73.27,73.29,26300,20.8407796708869,20.8629686411564,20.5795677423973,20.585185203225,93636.6120086213,0.0,1.0
2005-10-25,73.671,74.449,73.671,74.17,59100,20.6921978319933,20.9107170581921,20.6921978319933,20.8323534796453,210415.352460439,0.0,1.0
2005-10-26,73.81,74.38,73.8,74.02,92100,20.7312391847461,20.8913368183364,20.7284304543322,20.7902225234373,327906.158402815,0.0,1.0
2005-10-27,73.14,73.92,73.14,73.92,24500,20.543054247017,20.7621352192986,20.543054247017,20.7621352192986,87228.022593583,0.0,1.0
2005-10-28,73.74,73.76,73.0,73.39,49800,20.711578071849,20.7171955326767,20.5037320212229,20.6132725073637,177304.307149405,0.0,1.0
2005-10-31,74.02,74.18,73.76,73.79,38200,20.7902225234373,20.8351622100591,20.7171955326767,20.7256217239183,136004.508696933,0.0,1.0
2005-11-01,74.15,74.23,73.86,74.19,104900,20.8267360188175,20.8492058621285,20.7452828368154,20.837970940473,373478.349798647,0.0,1.0
2005-11-02,75.05,75.05,74.0,74.04,53000,21.0795217560655,21.0795217560655,20.7846050626095,20.795839984265,188697.354998363,0.0,1.0
2005-11-03,74.8,75.2999,74.581,75.24,67300,21.0093034957188,21.149711929108,20.9477922996552,21.1328876339289,239610.037573393,0.0,1.0
2005-11-04,74.1,74.8,73.72,74.68,60700,20.8126923667482,21.0093034957188,20.7059606110213,20.9755987307524,216111.876384917,0.0,1.0
2005-11-07,74.2,74.38,73.95,74.09,18700,20.8407796708869,20.8913368183364,20.7705614105402,20.8098836363343,66578.1233673467,0.0,1.0
2005-11-08,74.0,74.11,73.62,73.79,53500,20.7846050626095,20.8155010971621,20.6778733068826,20.7256217239183,190477.518724763,0.0,1.0
2005-11-09,74.1,74.18,73.498,73.69,44200,20.8126923667482,20.8351622100591,20.6436067958335,20.6975344197797,157366.473413729,0.0,1.0
2005-11-10,74.1,74.3299,73.6,74.04,136100,20.8126923667482,20.877265078963,20.6722558460549,20.795839984265,484560.566325984,0.0,1.0
2005-11-11,74.5,74.55,74.1,74.1,58700,20.9250415833028,20.9390852353722,20.8126923667482,20.8126923667482,208991.221479319,0.0,1.0
2005-11-14,74.32,74.6,74.03,74.31,110400,20.8744844358532,20.9531288874415,20.7930312538511,20.8716757054394,393060.150789043,0.0,1.0
2005-11-15,74.26,74.42,73.844,74.09,39500,20.8576320533701,20.9025717399919,20.7407888681532,20.8098836363343,140632.934385572,0.0,1.0
2005-11-16,73.84,73.88,73.59,73.72,45400,20.7396653759877,20.7509002976431,20.669447115641,20.7059606110213,161638.866357088,0.0,1.0
2005-11-17,74.93,74.93,74.11,74.2,51000,21.0458169910991,21.0458169910991,20.8155010971621,20.8407796708869,181576.700092764,0.0,1.0
2005-11-18,75.35,75.35,74.7899,75.31,49700,21.1637836684815,21.1637836684815,21.0064666780008,21.152548746826,176948.274404125,0.0,1.0
2005-11-21,75.45,75.7,75.08,75.69,39700,21.1918709726201,21.2620892329668,21.0879479473071,21.2592805025529,141344.999876132,0.0,1.0
2005-11-22,76.08,76.1,74.95,75.1,107900,21.3688209886937,21.3744384495214,21.0514344519268,21.0935654081348,384159.332157044,0.0,1.0
2005-11-23,76.3,76.45,75.74,76.01,44900,21.4306130577987,21.4727440140067,21.2733241546222,21.3491598757966,159858.702630689,0.0,1.0
2005-11-25,75.7,76.09,75.521,76.04,29800,21.2620892329668,21.3716297191076,21.2118129585586,21.3575860670382,106097.758093419,0.0,1.0
2005-11-28,75.8,76.07,75.6501,75.85,30200,21.2901765371054,21.3660122582798,21.2480736682016,21.3042201891748,107521.889074539,0.0,1.0
2005-11-29,75.95,76.21,75.77,76.2,21600,21.3323074933134,21.405334484074,21.2817503458638,21.4025257536601,76903.072980465,0.0,1.0
2005-11-30,75.38,75.87,75.38,75.83,30900,21.1722098597231,21.3098376500025,21.1722098597231,21.298602728347,110014.118291498,0.0,1.0
2005-12-01,76.58,76.67,75.75,75.75,21500,21.509257509387,21.5345360831118,21.2761328850361,21.2761328850361,76547.0402351849,0.0,1.0
2005-12-02,76.7,76.77,76.12,76.12,74600,21.5429622743534,21.5626233872505,21.3800559103492,21.3800559103492,265600.427978828,0.0,1.0
2005-12-05,76.85,77.05,76.4,76.92,33300,21.5850932305614,21.6412678388387,21.4587003619374,21.6047543434584,118558.904178217,0.0,1.0
2005-12-06,77.047,77.5599,76.88,76.92,24600,21.6404252197145,21.7844850026417,21.593519421803,21.6047543434584,87584.0553388629,0.0,1.0
2005-12-07,76.5,77.0,76.31,77.0,65600,21.4867876660761,21.6272241867694,21.4334217882126,21.6272241867694,233557.480903634,0.0,1.0
2005-12-08,77.0,77.65,76.6,76.9,96200,21.6272241867694,21.8097916636707,21.5148749702147,21.5991368826307,342503.500959292,0.0,1.0
2005-12-09,77.18,77.48,77.1,77.15,19100,21.677781334219,21.762043246635,21.655311490908,21.6693551429774,68002.2543484665,0.0,1.0
2005-12-12,78.3,78.42,78.19,78.33,31500,21.992359140572,22.0260639055384,21.9614631060195,22.0007853318136,112150.314763178,0.0,1.0
2005-12-13,78.77,78.93,78.29,78.39,145900,22.1243694700237,22.1693091566455,21.9895504101581,22.0176377142968,519451.775363417,0.0,1.0
2005-12-14,78.95,79.14,78.76,78.76,48300,22.1749266174733,22.2282924953367,22.1215607396098,22.1215607396098,171963.815970206,0.0,1.0
2005-12-15,78.53,78.77,78.17,78.77,52400,22.0569599400909,22.1243694700237,21.9558456451917,22.1243694700237,186561.158526683,0.0,1.0
2005-12-16,79.22,79.49,79.011,79.06,61900,22.2507623386477,22.3265980598221,22.1920598729979,22.2058226520258,220384.269328276,0.0,1.0
2005-12-19,79.05,79.4,79.04,79.06,85400,22.2030139216119,22.3013194860973,22.2002051911981,22.2058226520258,304051.964469061,0.0,1.0
2005-12-20,78.52,80.12,78.3901,78.88,18800,22.054151209677,22.5035480758956,22.0176658016009,22.1552655045762,66934.1561126269,0.0,1.0
2005-12-21,78.85,78.97,78.44,78.91,43800,22.1468393133346,22.180544078301,22.0316813663661,22.1636916958178,155942.342432609,0.0,1.0
2005-12-22,79.32,79.4,78.92,79.0,85000,22.2788496427863,22.3013194860973,22.1665004262317,22.1889702695426,302627.833487941,0.0,1.0
2005-12-23,78.13,78.13,77.76,77.76,11100,22.3157029945467,22.3157029945467,22.2100225887105,22.2100225887105,38862.4548467923,1.32121,1.0
2005-12-27,77.85,78.42,77.75,78.3,63100,22.2357286333733,22.3985335829048,22.2071663615257,22.3642588566876,220920.801876811,0.0,1.0
2005-12-28,78.05,78.74,77.931,78.74,44100,22.2928531770686,22.4899328528172,22.2588640735699,22.4899328528172,154399.482769689,0.0,1.0
2005-12-29,78.19,78.33,77.99,78.04,18500,22.3328403576552,22.3728275382419,22.27571581396,22.2899969498838,64770.7580779875,0.0,1.0
2005-12-30,77.65,77.68,77.011,77.3,13800,22.1786040896781,22.1871727712324,21.9960911725718,22.0786361382114,48315.4844041203,0.0,1.0
2006-01-03,80.4,81.41,79.01,81.41,28400,22.9640665654877,23.2525455111486,22.5670509868057,23.2525455111486,99431.8664548562,0.0,1.0
2006-01-04,81.38,81.38,80.65,80.7,80300,23.2439768295944,23.2439768295944,23.0354722451067,23.0497533810305,281140.101279047,0.0,1.0
2006-01-05,81.0,81.09,80.74,81.05,50900,23.1354401965734,23.1611462412363,23.0611782897696,23.1497213324972,178207.112765922,0.0,1.0
2006-01-06,81.89,81.99,81.35,81.45,87100,23.3896444160172,23.4182066878649,23.2354081480401,23.2639704198877,304947.731275281,0.0,1.0
2006-01-09,81.48,81.519,81.14,81.47,60900,23.272539101442,23.2836783874626,23.1754273771601,23.2696828742572,213218.333348618,0.0,1.0
2006-01-10,80.99,81.15,80.56,80.9,210100,23.1325839693886,23.1782836043448,23.0097662004439,23.1068779247258,735585.744442441,0.0,1.0
2006-01-11,81.9,82.0,81.27,81.27,80900,23.392500643202,23.4210629150496,23.212558330562,23.212558330562,283240.77451401,0.0,1.0
2006-01-12,80.83,81.4,80.8,81.22,66200,23.0868843344324,23.2496892839639,23.0783156528782,23.1982771946382,231774.280257447,0.0,1.0
2006-01-13,81.22,81.24,80.502,80.7,58200,23.1982771946382,23.2039896490077,22.9932000827722,23.0497533810305,203765.30379129,0.0,1.0
2006-01-17,80.75,80.77,80.0,80.45,40200,23.0640345169543,23.0697469713239,22.8498174780972,22.9783477014115,140745.106742438,0.0,1.0
2006-01-18,80.08,80.45,79.5,80.19,43000,22.8726672955753,22.9783477014115,22.7070061188591,22.9040857946077,150548.248505592,0.0,1.0
2006-01-19,80.54,80.69,80.04,80.04,249900,23.0040537460743,23.0468971538458,22.8612423868362,22.8612423868362,874930.402361571,0.0,1.0
2006-01-20,79.15,80.39,79.15,80.38,186800,22.6070381673924,22.9612103383029,22.6070381673924,22.9583541111181,654009.600484759,0.0,1.0
2006-01-23,80.5,80.66,80.08,80.55,47600,22.9926288373353,23.0383284722915,22.8726672955753,23.0069099732591,166653.409973632,0.0,1.0
2006-01-24,80.65,80.75,80.2801,80.75,145500,23.0354722451067,23.0640345169543,22.9298204015424,23.0640345169543,509413.259478225,0.0,1.0
2006-01-25,81.25,81.36,80.89,81.1,36400,23.2068458761925,23.2382643752248,23.104021697541,23.164002468421,127440.842921013,0.0,1.0
2006-01-26,82.45,82.49,81.9,81.9,119000,23.5495931383639,23.561018047103,23.392500643202,23.392500643202,416633.524934081,0.0,1.0
2006-01-27,82.4,82.96,82.2101,82.71,218500,23.5353120024401,23.6952607247868,23.4810722482015,23.6238550451677,764995.169731905,0.0,1.0
2006-01-30,82.54,82.56,82.23,82.23,152300,23.5752991830268,23.5810116373963,23.4867561402991,23.4867561402991,533220.889474457,0.0,1.0
2006-01-31,82.88,83.29,82.37,82.59,99500,23.6724109073087,23.7895162218839,23.5267433208858,23.5895803189506,348361.644797824,0.0,1.0
2006-02-01,83.31,83.61,83.05,83.09,168200,23.7952286762535,23.8809154917963,23.7209667694496,23.7323916781887,588888.730200943,0.0,1.0
2006-02-02,82.32,83.26,82.27,82.9,275900,23.512462184962,23.7809475403296,23.4981810490382,23.6781233616782,965959.575876579,0.0,1.0
2006-02-03,82.05,82.2499,81.34,81.54,73300,23.4353440509734,23.4924400323968,23.2325519208553,23.2896764645506,256632.246871161,0.0,1.0
2006-02-06,81.8,82.13,81.6501,82.08,38500,23.3639383713544,23.4581938684515,23.3211235258548,23.4439127325277,134793.199243379,0.0,1.0
2006-02-07,81.38,81.86,81.09,81.81,31200,23.2439768295944,23.3810757344629,23.1611462412363,23.3667945985391,109235.008218011,0.0,1.0
2006-02-08,81.81,82.04,81.26,81.47,270500,23.3667945985391,23.4324878237887,23.2097021033772,23.2696828742572,947053.516761925,0.0,1.0
2006-02-09,82.37,82.78,82.29,82.65,62900,23.5267433208858,23.6438486354611,23.5038935034077,23.6067176820592,220220.577465157,0.0,1.0
2006-02-10,82.07,82.82,81.72,82.59,493800,23.4410565053429,23.6552735442001,23.3410885538763,23.5895803189506,1728854.07237353,0.0,1.0
2006-02-13,82.14,82.29,81.79,81.86,46100,23.4610500956363,23.5038935034077,23.3610821441696,23.3810757344629,161401.726886228,0.0,1.0
2006-02-14,82.7,82.76,81.73,81.74,328900,23.620998817983,23.6381361810915,23.343944781061,23.3468010082458,1151519.04496487,0.0,1.0
2006-02-15,82.22,82.87,81.9101,82.49,160000,23.4838999131144,23.6695546801239,23.3953854326586,23.561018047103,560179.529323134,0.0,1.0
2006-02-16,82.9,83.04,82.22,82.25,53600,23.6781233616782,23.7181105422649,23.4838999131144,23.4924685946687,187660.14232325,0.0,1.0
2006-02-17,83.39,83.449,82.95,83.0,109600,23.8180784937316,23.8349302341217,23.692404497602,23.7066856335258,383722.977586346,0.0,1.0
2006-02-21,83.3,83.84,83.15,83.84,83800,23.7923724490687,23.9466087170459,23.7495290412973,23.9466087170459,293394.028482991,0.0,1.0
2006-02-22,83.3,83.3,83.3,83.3,139300,23.7923724490687,23.7923724490687,23.7923724490687,23.7923724490687,487706.302716953,0.0,1.0
2006-02-23,84.1,84.39,83.87,84.08,120100,24.0208706238497,24.1037012122078,23.9551773986001,24.0151581694801,420484.759198177,0.0,1.0
2006-02-24,84.1,84.28,83.81,83.94,97200,24.0208706238497,24.0722827131754,23.9380400354916,23.9751709888935,340309.064063803,0.0,1.0
2006-02-27,84.25,84.39,83.95,84.14,29000,24.0637140316211,24.1037012122078,23.9780272160782,24.0322955325887,101532.539689818,0.0,1.0
2006-02-28,83.48,83.78,83.19,83.62,602000,23.8437845383944,23.9294713539373,23.7609539500363,23.8837717189811,2107675.47907829,0.0,1.0
2006-03-01,84.3,84.35,83.9,84.14,28300,24.0779951675449,24.0922763034687,23.9637460801544,24.0322955325887,99081.7542490294,0.0,1.0
2006-03-02,84.26,84.26,83.6,83.92,147300,24.0665702588059,24.0665702588059,23.8780592646116,23.9694585345239,515715.279183109,0.0,1.0
2006-03-03,84.04,84.24,83.581,83.61,39300,24.0037332607411,24.0608578044363,23.8726324329605,23.8809154917963,137594.096889995,0.0,1.0
2006-03-06,83.65,84.4,83.5,84.4,22400,23.8923404005354,24.1065574393925,23.8494969927639,24.1065574393925,78425.1341052387,0.0,1.0
2006-03-07,82.72,82.9,82.5,82.79,65400,23.6267112723525,23.6781233616782,23.5638742742877,23.6467048626458,228973.382610831,0.0,1.0
2006-03-08,82.8,82.87,82.17,82.33,56800,23.6495610898306,23.6695546801239,23.4696187771906,23.5153184121468,198863.732909712,0.0,1.0
2006-03-09,82.8201,83.26,82.8201,82.91,30900,23.655302106472,23.7809475403296,23.655302106472,23.680979588863,108184.67160053,0.0,1.0
2006-03-10,84.1,84.1,82.99,83.15,106600,24.0208706238497,24.0208706238497,23.7038294063411,23.7495290412973,373219.611411537,0.0,1.0
2006-03-13,84.81,84.9,84.33,84.5101,414000,24.2236627539678,24.2493687986306,24.0865638490992,24.1380045006968,1449464.53212361,0.0,1.0
2006-03-14,85.78,85.93,84.75,84.81,258000,24.5007167908897,24.5435601986611,24.2065253908592,24.2236627539678,903289.491033554,0.0,1.0
2006-03-15,86.4,86.4,85.71,86.05,130500,24.677802876345,24.677802876345,24.4807232005964,24.5778349248783,456896.42860418,0.0,1.0
2006-03-16,86.95,87.06,86.44,86.52,72600,24.8348953715069,24.8663138705393,24.689227785084,24.7120776025621,254181.461430372,0.0,1.0
2006-03-17,87.22,87.39,86.85,87.13,127600,24.9120135054955,24.9605693676364,24.8063330996593,24.8863074608326,446743.174635198,0.0,1.0
2006-03-20,87.13,87.49,86.97,87.49,69900,24.8863074608326,24.989131639484,24.8406078258764,24.989131639484,244728.431873044,0.0,1.0
2006-03-21,86.57,87.17,86.4401,87.0,78900,24.7263587384859,24.8977323695716,24.6892563473559,24.8491765074307,276238.530397471,0.0,1.0
2006-03-22,87.18,87.43,86.75,86.93,169500,24.9005885967564,24.9719942763755,24.7777708278116,24.8291829171374,593440.188876695,0.0,1.0
2006-03-23,86.2,86.94,85.98,86.94,39600,24.6206783326497,24.8320391443221,24.5578413345849,24.8320391443221,138644.433507476,0.0,1.0
2006-03-24,86.8,86.86,86.101,86.39,98200,24.7920519637354,24.809189326844,24.5924016835206,24.6749466491602,343810.186122074,0.0,1.0
2006-03-27,86.1,86.36,85.91,86.35,350800,24.5921160608021,24.6663779676059,24.5378477442916,24.6635217404211,1228193.61804097,0.0,1.0
2006-03-28,85.45,86.3,85.2301,86.1,179700,24.4064612937926,24.6492406044973,24.3436528579996,24.5921160608021,629151.633871044,0.0,1.0
2006-03-29,86.35,86.44,85.57,85.62,111200,24.6635217404211,24.689227785084,24.4407360200097,24.4550171559335,389324.772879579,0.0,1.0
2006-03-30,87.51,89.0,87.01,87.45,102700,24.9948440938536,25.4204219443831,24.8520327346155,24.977706730745,359565.235384286,0.0,1.0
2006-03-31,87.15,87.64,87.0,87.64,60200,24.8920199152021,25.0319750472555,24.8491765074307,25.0319750472555,210767.547907829,0.0,1.0
2006-04-03,87.85,89.17,87.15,87.43,140400,25.0919558181355,25.4689778065241,24.8920199152021,24.9719942763755,491557.536981049,0.0,1.0
2006-04-04,88.82,89.09,88.05,88.26,134600,25.3690098550574,25.446127989046,25.1490803618307,25.2090611327107,471251.029043086,0.0,1.0
2006-04-05,89.39,89.42,88.49,88.79,257800,25.5318148045888,25.5403834861431,25.2747543579602,25.3604411735031,902589.266621901,0.0,1.0
2006-04-06,88.82,88.82,88.2001,88.55,74000,25.3690098550574,25.3690098550574,25.191952331874,25.2918917210688,259083.032311949,0.0,1.0
2006-04-07,86.95,88.69,86.881,88.69,40500,24.8348953715069,25.3318789016555,24.815187403932,25.3318789016555,141795.443359918,0.0,1.0
2006-04-10,87.15,87.39,86.95,87.24,175100,24.8920199152021,24.9605693676364,24.8348953715069,24.917725959865,613046.472403005,0.0,1.0
2006-04-11,86.21,87.66,85.8,87.01,122700,24.6235345598345,25.037687501625,24.5064292452592,24.8520327346155,429587.676549678,0.0,1.0
2006-04-12,85.95,86.16,85.59,85.71,230600,24.5492726530307,24.6092534239107,24.4464484743792,24.4807232005964,807358.746636966,0.0,1.0
2006-04-13,86.02,86.18,85.5,85.59,198400,24.569266243324,24.6149658782802,24.4207424297164,24.4464484743792,694622.616360686,0.0,1.0
2006-04-17,86.58,86.91,86.35,86.6,197900,24.7292149656707,24.8234704627678,24.6635217404211,24.7349274200402,692872.055331551,0.0,1.0
2006-04-18,87.98,87.98,86.68,87.19,115500,25.1290867715374,25.1290867715374,24.7577772375183,24.9034448239412,404379.597730137,0.0,1.0
2006-04-19,88.99,88.99,87.91,87.91,58700,25.4175657171984,25.4175657171984,25.109093181244,25.109093181244,205515.864820424,0.0,1.0
2006-04-20,89.45,89.46,88.86,88.86,501800,25.5489521676974,25.5518083948822,25.3804347637964,25.3804347637964,1756863.04883968,0.0,1.0
2006-04-21,89.9,90.08,89.5,89.64,63800,25.6774823910117,25.7288944803374,25.5632333036212,25.6032204842079,223371.5873176,0.0,1.0
2006-04-24,90.4,90.41,89.19,89.19,57900,25.8202937502498,25.8231499774346,25.4746902608936,25.4746902608936,202714.967173809,0.0,1.0
2006-04-25,90.52,92.35,89.91,90.24,135400,25.854568476467,26.3772580512784,25.6803386181965,25.7745941152936,474051.926689701,0.0,1.0
2006-04-26,91.0,91.02,90.59,90.59,64300,25.9916673813355,25.9973798357051,25.8745620667603,25.8745620667603,225122.148346735,0.0,1.0
2006-04-27,91.3,91.46,89.66,89.66,399900,26.0773541968784,26.1230538318346,25.6089329385774,25.6089329385774,1400098.71110201,0.0,1.0
2006-04-28,91.05,91.36,90.59,90.98,121700,26.0059485172594,26.094491559987,25.8745620667603,25.985954926966,426086.554491408,0.0,1.0
2006-05-01,90.758,91.99,90.48,91.79,100800,25.9225466834643,26.274433872627,25.8431435677279,26.2173093289318,352913.103473574,0.0,1.0
2006-05-02,92.12,92.12,91.48,91.48,57200,26.3115648260289,26.3115648260289,26.1287662862041,26.1287662862041,200264.18173302,0.0,1.0
2006-05-03,91.4,91.54,90.8,91.54,112900,26.105916468726,26.1459036493127,25.9345428376403,26.1459036493127,395276.680378637,0.0,1.0
2006-05-04,92.39,92.52,91.3,91.49,78200,26.3886829600175,26.4258139134194,26.0773541968784,26.1316225133889,273787.744956682,0.0,1.0
2006-05-05,93.55,93.66,92.7,92.8,191500,26.7200053134499,26.7514238124823,26.4772260027451,26.5057882745927,670464.874158626,0.0,1.0
2006-05-08,93.58,93.79,93.29,93.79,69700,26.7285739950042,26.7885547658842,26.6457434066461,26.7885547658842,244028.20746139,0.0,1.0
2006-05-09,93.88,94.13,93.26,93.6,334800,26.814260810547,26.8856664901661,26.6371747250918,26.7342864493737,1172175.66510866,0.0,1.0
2006-05-10,94.05,94.238,93.7,93.76,80000,26.862816672688,26.9165137437615,26.7628487212213,26.7799860843299,280089.764661567,0.0,1.0
2006-05-11,93.15,93.84,93.02,93.84,113500,26.6057562260594,26.802835901808,26.5686252726575,26.802835901808,397377.353613598,0.0,1.0
2006-05-12,91.86,92.9599,91.52,92.58,240500,26.2373029192251,26.5514593472771,26.1401911949432,26.442951276528,842019.855013835,0.0,1.0
2006-05-15,90.3199,90.95,89.75,90.4,69400,25.7974153704999,25.9773862454117,25.6346389832403,25.8202937502498,242977.870843909,0.0,1.0
2006-05-16,90.44,91.15,89.95,91.15,84300,25.8317186589889,26.034510789107,25.6917635269355,26.034510789107,295144.589512126,0.0,1.0
2006-05-17,87.19,90.03,86.69,90.03,208300,24.9034448239412,25.7146133444136,24.7606334647031,25.7146133444136,729283.724737554,0.0,1.0
2006-05-18,87.07,88.15,86.76,87.81,209200,24.869170097724,25.1776426336783,24.7806270549964,25.0805309093964,732434.734589998,0.0,1.0
2006-05-19,87.63,87.66,86.43,87.16,261500,25.0291188200707,25.037687501625,24.6863715578992,24.8948761423869,915543.418237497,0.0,1.0
2006-05-22,85.883,86.0,84.95,85.01,436200,24.5301359308928,24.5635537889545,24.2636499345545,24.280787297663,1527189.44181719,0.0,1.0
2006-05-23,86.53,87.72,86.2801,87.01,159700,24.7149338297469,25.0548248647336,24.6435567123997,24.8520327346155,559129.192705652,0.0,1.0
2006-05-24,86.0,86.6,84.99,86.26,213000,24.5635537889545,24.7349274200402,24.2750748432935,24.6378156957583,745738.998411421,0.0,1.0
2006-05-25,87.55,87.5899,86.47,86.5,170000,25.0062690025926,25.0176653490598,24.6977964666383,24.7063651481926,595190.74990583,0.0,1.0
2006-05-26,88.36,88.5,87.4,88.14,151800,25.2376234045583,25.277610585145,24.9634255948212,25.1747864064936,531470.328445324,0.0,1.0
2006-05-30,87.0,88.15,86.87,88.06,264300,24.8491765074307,25.1776426336783,24.8120455540288,25.1519365890155,925346.560000652,0.0,1.0
2006-05-31,87.81,88.05,87.21,87.66,87900,25.0805309093964,25.1490803618307,24.9091572783107,25.037687501625,307748.628921897,0.0,1.0
2006-06-01,88.54,88.54,86.9001,87.04,50700,25.2890354938841,25.2890354938841,24.8206427978549,24.8606014161697,177506.888354268,0.0,1.0
2006-06-02,89.38,89.62,88.41,89.56,83300,25.5289585774041,25.5975080298384,25.2519045404822,25.5803706667298,291643.467453856,0.0,1.0
2006-06-05,87.45,88.73,87.3701,88.41,279200,24.977706730745,25.3433038103945,24.9548854755387,25.2519045404822,977513.278668868,0.0,1.0
2006-06-06,86.17,86.45,85.42,85.62,246700,24.6121096510954,24.6920840122688,24.3978926122383,24.4550171559335,863726.811775108,0.0,1.0
2006-06-07,85.38,86.81,85.3701,85.82,68700,24.3864677034992,24.7949081909202,24.3836400385863,24.5121416996288,240527.085403121,0.0,1.0
2006-06-08,83.6258,83.95,82.03,83.55,404500,23.8854283307482,23.9780272160782,23.4296315966039,23.8637781286877,1416203.87257005,0.0,1.0
2006-06-09,83.19,84.2199,82.8901,83.99,167700,23.7609539500363,24.055116787795,23.6752956967653,23.9894521248173,587138.16917181,0.0,1.0
2006-06-12,82.14,83.54,82.0,83.01,94000,23.4610500956363,23.860921901503,23.4210629150496,23.7095418607106,329105.473477341,0.0,1.0
2006-06-13,79.87,81.25,79.78,81.01,275200,22.8126865246953,23.2068458761925,22.7869804800324,23.1382964237582,963508.790435789,0.0,1.0
2006-06-14,80.95,81.4484,80.28,81.21,1063500,23.1211590606496,23.2635134235381,22.9297918392705,23.1954209674534,3723443.3089697,0.0,1.0
2006-06-15,83.73,84.24,82.51,82.51,142500,23.9151902180135,24.0608578044363,23.5667305014725,23.5667305014725,498909.893303415,0.0,1.0
2006-06-16,83.0,83.39,82.5501,83.39,260600,23.7066856335258,23.8180784937316,23.5781839724834,23.8180784937316,912392.408385055,0.0,1.0
2006-06-19,82.55,83.698,82.37,83.68,23200,23.5781554102115,23.9060502910222,23.5267433208858,23.9009090820897,81226.0317518545,0.0,1.0
2006-06-20,83.32,83.89,82.72,82.86,48400,23.7980849034382,23.9608898529697,23.6267112723525,23.6666984529392,169454.307620248,0.0,1.0
2006-06-21,84.8,85.08,83.39,83.39,81300,24.220806526783,24.3007808879564,23.8180784937316,23.8180784937316,284641.223337318,0.0,1.0
2006-06-22,84.28,84.52,83.77,84.18,55400,24.0722827131754,24.1408321656097,23.9266151267525,24.0437204413278,193962.162028135,0.0,1.0
2006-06-23,83.91,84.5,83.45,83.45,18100,23.9666023073392,24.1351197112402,23.8352158568401,23.8352158568401,63370.3092546795,0.0,1.0
2006-06-26,84.9,84.9,84.0,84.3,32700,24.2493687986306,24.2493687986306,23.992308352002,24.0779951675449,114486.691305416,0.0,1.0
2006-06-27,83.1,84.88,83.1,84.88,64200,23.7352479053734,24.2436563442611,23.7352479053734,24.2436563442611,224772.036140908,0.0,1.0
2006-06-28,83.89,83.89,83.17,83.56,46300,23.9608898529697,23.9608898529697,23.7552414956668,23.8666343558725,162101.951297882,0.0,1.0
2006-06-29,86.85,86.85,84.6,84.8,56000,24.8063330996593,24.8063330996593,24.1636819830878,24.220806526783,196062.835263096,0.0,1.0
2006-06-30,88.06,88.48,87.61,88.07,160400,25.1519365890155,25.2718981307755,25.0234063657012,25.1547928162002,561579.978146441,0.0,1.0
2006-07-03,89.07,89.07,88.5901,88.7,53500,25.4404155346765,25.4404155346765,25.3033451920797,25.3347351288403,187310.030117423,0.0,1.0
2006-07-05,87.65,87.97,87.15,87.94,87400,25.0348312744402,25.1262305443526,24.8920199152021,25.1176618627983,305998.067892762,0.0,1.0
2006-07-06,88.35,88.48,87.65,87.93,78000,25.2347671773736,25.2718981307755,25.0348312744402,25.1148056356136,273087.520545028,0.0,1.0
2006-07-07,87.8,88.85,87.8,88.44,39300,25.0776746822117,25.3775785366117,25.0776746822117,25.2604732220364,137594.096889995,0.0,1.0
2006-07-10,88.33,88.5,87.71,87.71,34400,25.2290547230041,25.277610585145,25.0519686375488,25.0519686375488,120438.598804474,0.0,1.0
2006-07-11,88.2,88.3,87.2916,87.79,159300,25.1919237696021,25.2204860414498,24.9324640921384,25.0748184550269,557728.743882346,0.0,1.0
2006-07-12,86.72,87.89,86.71,87.89,73700,24.7692021462573,25.1033807268745,24.7663459190726,25.1033807268745,258032.695694469,0.0,1.0
2006-07-13,85.15,86.0999,85.05,86.03,35300,24.3207744782497,24.5920874985302,24.2922122064021,24.5721224705088,123589.608656916,0.0,1.0
2006-07-14,84.61,85.1,84.05,85.1,66800,24.1665382102725,24.3064933423259,24.0065894879259,24.3064933423259,233874.953492409,0.0,1.0
2006-07-17,83.27,83.43,82.75,83.06,57600,23.7838037675144,23.8295034024706,23.6352799539068,23.7238229966344,201664.630556328,0.0,1.0
2006-07-18,83.0,83.4199,82.03,83.21,43500,23.7066856335258,23.826618613014,23.4296315966039,23.7666664044058,152298.809534727,0.0,1.0
2006-07-19,85.5999,85.99,83.19,83.19,129900,24.4492761392921,24.5606975617697,23.7609539500363,23.7609539500363,454795.75536922,0.0,1.0
2006-07-20,85.24,86.29,85.24,86.29,45500,24.3464805229126,24.6463843773126,24.3464805229126,24.6463843773126,159301.053651266,0.0,1.0
2006-07-21,85.18,85.44,84.91,85.41,37900,24.329343159804,24.4036050666078,24.2522250258154,24.3950363850535,132692.526008417,0.0,1.0
2006-07-24,86.7,86.73,85.85,85.88,47000,24.7634896918878,24.7720583734421,24.520710381183,24.5292790627373,164552.736738671,0.0,1.0
2006-07-25,86.8,86.94,86.11,86.69,12600,24.7920519637354,24.8320391443221,24.5949722879869,24.7606334647031,44114.1379341969,0.0,1.0
2006-07-26,87.38,87.72,86.38,86.54,26900,24.9577131404516,25.0548248647336,24.6720904219754,24.7177900569316,94180.1833674521,0.0,1.0
2006-07-27,87.6,88.62,87.43,88.62,44400,25.0205501385164,25.3118853113622,24.9719942763755,25.3118853113622,155449.81938717,0.0,1.0
2006-07-28,89.32,89.32,88.4,88.48,50500,25.5118212142955,25.5118212142955,25.2490483132974,25.2718981307755,176806.663942614,0.0,1.0
2006-07-31,89.11,89.27,88.9,89.1,40400,25.4518404434155,25.4975400783717,25.3918596725355,25.4489842162307,141445.331154091,0.0,1.0
2006-08-01,88.62,88.71,87.88,88.58,83600,25.3118853113622,25.337591356025,25.1005244996898,25.3004604026231,292693.804071337,0.0,1.0
2006-08-02,89.6,89.76,89.16,89.16,39100,25.5917955754688,25.637495210425,25.4661215793393,25.4661215793393,136893.872478341,0.0,1.0
2006-08-03,89.34,89.6,88.56,88.56,97600,25.517533668665,25.5917955754688,25.2947479482536,25.2947479482536,341709.512887112,0.0,1.0
2006-08-04,89.71,90.7399,89.2601,90.54,75400,25.6232140745012,25.9173769122599,25.4947124134588,25.8602809308365,263984.603193527,0.0,1.0
2006-08-07,89.35,89.49,89.02,89.44,22600,25.5203898958498,25.5603770764365,25.4261343987526,25.5460959405127,79125.3585168927,0.0,1.0
2006-08-08,88.92,89.75,88.62,89.17,88400,25.397572126905,25.6346389832403,25.3118853113622,25.4689778065241,309499.189951032,0.0,1.0
2006-08-09,89.34,90.43,89.1,90.12,156500,25.517533668665,25.8288624318041,25.4489842162307,25.7403193890765,547925.602119191,0.0,1.0
2006-08-10,89.2,89.23,88.5,88.52,218300,25.4775464880784,25.4861151696326,25.277610585145,25.2833230395145,764294.94532025,0.0,1.0
2006-08-11,88.38,88.58,88.05,88.52,122600,25.2433358589279,25.3004604026231,25.1490803618307,25.2833230395145,429237.564343851,0.0,1.0
2006-08-14,88.77,89.45,88.75,89.12,31600,25.3547287191336,25.5489521676974,25.3490162647641,25.4546966706003,110635.457041319,0.0,1.0
2006-08-15,91.02,91.06,90.36,90.36,53200,25.9973798357051,26.0088047444441,25.8088688415108,25.8088688415108,186259.693499942,0.0,1.0
2006-08-16,92.0,92.0,91.5301,91.78,93800,26.2772900998118,26.2772900998118,26.1430759843998,26.214453101747,328405.249065687,0.0,1.0
2006-08-17,91.84,92.28,91.59,91.96,60000,26.2315904648556,26.3572644609851,26.1601847852365,26.2658651910727,210067.323496175,0.0,1.0
2006-08-18,92.17,92.17,91.56,92.02,89300,26.3258459619527,26.3258459619527,26.1516161036822,26.2830025541813,312650.199803474,0.0,1.0
2006-08-21,92.0,92.25,91.8,92.24,108900,26.2772900998118,26.3486957794308,26.2201655561165,26.3458395522461,381272.192145557,0.0,1.0
2006-08-22,91.32,91.74,91.08,91.18,36100,26.0830666512479,26.2030281930079,26.0145171988136,26.0430794706613,126390.506303532,0.0,1.0
2006-08-23,91.03,91.79,90.76,91.46,21400,26.0002360628898,26.2173093289318,25.9231179289013,26.1230538318346,74924.0120469693,0.0,1.0
2006-08-24,91.33,91.8499,90.91,91.68,84600,26.0859228784327,26.2344181297685,25.9659613366727,26.1858908298994,296194.926129607,0.0,1.0
2006-08-25,91.2,91.47,90.91,90.91,95600,26.0487919250308,26.1259100590194,25.9659613366727,25.9659613366727,334707.268770572,0.0,1.0
2006-08-28,92.2,92.29,91.3,91.3,80600,26.334414643507,26.3601206881699,26.0773541968784,26.0773541968784,282190.437896529,0.0,1.0
2006-08-29,92.55,92.65,91.72,92.63,108100,26.4343825949737,26.4629448668213,26.1973157386384,26.4572324124518,378471.294498942,0.0,1.0
2006-08-30,92.7,93.01,92.55,93.01,56600,26.4772260027451,26.5657690454727,26.4343825949737,26.5657690454727,198163.508498059,0.0,1.0
2006-08-31,92.57,92.89,92.3,92.89,62800,26.4400950493432,26.5314943192556,26.3629769153546,26.5314943192556,219870.46525933,0.0,1.0
2006-09-01,93.18,93.18,92.5401,92.77,28900,26.6143249076137,26.6143249076137,26.4315549300608,26.4972195930384,101182.427483991,0.0,1.0
2006-09-05,93.06,93.07,92.49,92.87,226200,26.5800501813966,26.5829064085813,26.4172452318651,26.5257818648861,791953.809580579,0.0,1.0
2006-09-06,91.6,92.06,91.52,92.05,75200,26.1630410124213,26.2944274629203,26.1401911949432,26.2915712357356,263284.378781873,0.0,1.0
2006-09-07,90.65,91.05,90.35,90.75,84100,25.8916994298689,26.0059485172594,25.806012614326,25.9202617017165,294444.365100472,0.0,1.0
2006-09-08,90.6,90.62,90.05,90.42,44900,25.8774182939451,25.8831307483146,25.7203257987831,25.8260062046193,157200.380416304,0.0,1.0
2006-09-11,90.65,90.79,90.03,90.43,252700,25.8916994298689,25.9316866104555,25.7146133444136,25.8288624318041,884733.544124724,0.0,1.0
2006-09-12,91.8,91.88,90.83,91.09,149800,26.2201655561165,26.2430153735946,25.9431115191946,26.0173734259984,524468.084328784,0.0,1.0
2006-09-13,92.02,92.08,91.29,91.5,46800,26.2830025541813,26.3001399172899,26.0744979696937,26.1344787405737,163852.512327017,0.0,1.0
2006-09-14,92.15,92.19,91.58,91.88,35500,26.3201335075832,26.3315584163222,26.1573285580518,26.2430153735946,124289.83306857,0.0,1.0
2006-09-15,91.79,91.95,91.51,91.95,70000,26.2173093289318,26.263008963888,26.1373349677584,26.263008963888,245078.544078871,0.0,1.0
2006-09-18,92.25,92.32,91.5,91.56,47700,26.3486957794308,26.3686893697241,26.1344787405737,26.1516161036822,167003.522179459,0.0,1.0
2006-09-19,91.2887,91.95,90.75,91.93,48700,26.0741266601596,26.263008963888,25.9202617017165,26.2572965095184,170504.644237729,0.0,1.0
2006-09-20,92.7,93.02,92.0,92.27,102500,26.4772260027451,26.5686252726575,26.2772900998118,26.3544082338003,358865.010972633,0.0,1.0
2006-09-21,93.02,93.47,92.81,93.37,63700,26.5686252726575,26.6971554959718,26.5086445017775,26.6685932241242,223021.475111773,0.0,1.0
2006-09-22,92.76,93.3,92.4617,93.24,40400,26.4943633658537,26.6485996338308,26.4091621089322,26.6314622707223,141445.331154091,0.0,1.0
2006-09-25,93.27,93.55,92.1099,92.84,43300,26.6400309522766,26.7200053134499,26.3086800365723,26.5172131833318,151598.585123073,0.0,1.0
2006-09-26,93.56,93.56,92.82,92.9,72800,26.7228615406347,26.7228615406347,26.5115007289623,26.5343505464404,254881.685842026,0.0,1.0
2006-09-27,93.95,94.0,93.44,93.58,29200,26.8342544008404,26.8485355367642,26.6885868144175,26.7285739950042,102232.764101472,0.0,1.0
2006-09-28,94.37,94.37,93.78,94.03,41800,26.9542159426004,26.9542159426004,26.7856985386994,26.8571042183185,146346.902035669,0.0,1.0
2006-09-29,94.19,94.4,93.9001,94.19,29900,26.9028038532747,26.9627846241547,26.8200018271884,26.9028038532747,104683.549542261,0.0,1.0
2006-10-02,94.11,94.48,93.87,94.08,28400,26.8799540357966,26.9856344416328,26.8114045833623,26.8713853542423,99431.8664548562,0.0,1.0
2006-10-03,94.22,94.45,93.5001,93.81,149300,26.911372534829,26.9770657600785,26.7057527397979,26.7942672202537,522717.523299649,0.0,1.0
2006-10-04,95.31,95.39,94.0,94.09,207600,27.222701297968,27.2455511154461,26.8485355367642,26.8742415814271,726832.939296767,0.0,1.0
2006-10-05,95.39,95.47,94.9,95.14,326800,27.2455511154461,27.2684009329242,27.1055959833928,27.1741454358271,1144166.6886425,0.0,1.0
2006-10-06,94.54,94.68,94.01,94.29,196300,27.0027718047414,27.042758985328,26.851391763949,26.9313661251223,687270.260038319,0.0,1.0
2006-10-09,94.69,94.88,94.11,94.36,176500,27.0456152125128,27.0998835290233,26.8799540357966,26.9513597154156,617948.043284582,0.0,1.0
2006-10-10,94.72,94.78,94.17,94.48,316800,27.0541838940671,27.0713212571756,26.8970913989052,26.9856344416328,1109155.4680598,0.0,1.0
2006-10-11,94.58,95.11,94.2313,94.25,417700,27.0141967134804,27.1655767542728,26.9146000715477,26.9199412163832,1462418.68373921,0.0,1.0
2006-10-12,95.72,95.88,95.15,95.21,140100,27.3398066125433,27.3855062474995,27.1770016630118,27.1941390261204,490507.200363569,0.0,1.0
2006-10-13,95.38,95.66,95.09,95.39,82100,27.2426948882614,27.3226692494347,27.1598642999033,27.2455511154461,287442.120983933,0.0,1.0
2006-10-16,95.6,95.81,95.13,95.41,170200,27.3055318863261,27.3655126572061,27.1712892086423,27.2512635698157,595890.974317484,0.0,1.0
2006-10-17,94.94,95.0,94.31,94.8,94000,27.1170208921318,27.1341582552404,26.9370785794918,27.0770337115452,329105.473477342,0.0,1.0
2006-10-18,95.15,95.62,94.86,95.35,133700,27.1770016630118,27.3112443406957,27.0941710746537,27.2341262067071,468100.019190644,0.0,1.0
2006-10-19,95.98,96.1,95.42,95.59,45800,27.4140685193471,27.4483432455642,27.2541197970004,27.3026756591414,160351.390268747,0.0,1.0
2006-10-20,96.41,96.42,95.7101,95.91,44900,27.5368862882919,27.5397425154766,27.3369789476304,27.3940749290538,157200.380416304,0.0,1.0
2006-10-23,97.0,97.0,95.376,95.5,97100,27.7054036921928,27.7054036921928,27.2415523973875,27.2769696144785,339958.951857977,0.0,1.0
2006-10-24,96.3,97.1,95.83,95.83,82200,27.5054677892595,27.7339659640405,27.3712251115757,27.3712251115757,287792.23318976,0.0,1.0
2006-10-25,97.15,97.15,96.3,96.48,95400,27.7482470999643,27.7482470999643,27.5054677892595,27.5568798785852,334007.044358918,0.0,1.0
2006-10-26,97.9,98.72,97.25,97.66,58600,27.9624641388214,28.1966747679719,27.7768093718119,27.8939146863871,205165.752614598,0.0,1.0
2006-10-27,97.01,97.94,97.01,97.94,68200,27.7082599193776,27.9738890475605,27.7082599193776,27.9738890475605,238776.524373986,0.0,1.0
2006-10-30,97.14,97.4,96.66,96.95,24100,27.7453908727795,27.8196527795833,27.6082919679109,27.691122556269,84377.0416042971,0.0,1.0
2006-10-31,97.4,97.76,97.01,97.33,86000,27.8196527795833,27.9224769582348,27.7082599193776,27.79965918929,301096.497011185,0.0,1.0
2006-11-01,97.7,98.34,97.18,98.2,87900,27.9053395951262,28.088138134951,27.7568157815186,28.0481509543643,307748.628921897,0.0,1.0
2006-11-02,97.25,97.29,96.831,97.11,39400,27.7768093718119,27.7882342805509,27.6571334527704,27.7368221912252,137944.209095822,0.0,1.0
2006-11-03,97.22,97.52,96.9801,97.25,88500,27.7682406902576,27.8539275058005,27.6997198000952,27.7768093718119,309849.302156858,0.0,1.0
2006-11-06,98.89,98.89,97.8501,97.93,208900,28.2452306301129,28.2452306301129,27.9482115651695,27.9710328203757,731384.397972516,0.0,1.0
2006-11-07,99.32,99.65,99.0201,99.4,108900,28.3680483990577,28.4623038961548,28.2823901457866,28.3908982165358,381272.192145557,0.0,1.0
2006-11-08,99.52,99.71,98.73,99.02,104900,28.4251729427529,28.4794412592634,28.1995309951567,28.2823615835148,367267.70391248,0.0,1.0
2006-11-09,99.45,102.42,99.314,102.42,80400,28.4051793524596,29.2534788263339,28.3663346627468,29.2534788263339,281490.213484874,0.0,1.0
2006-11-10,100.04,100.04,99.6908,99.71,59900,28.5736967563605,28.5736967563605,28.4739573030686,28.4794412592634,209717.211290348,0.0,1.0
2006-11-13,99.89,100.12,99.75,100.06,109700,28.5308533485891,28.5965465738386,28.4908661680024,28.5794092107301,384073.089792174,0.0,1.0
2006-11-14,100.52,100.62,99.61,100.54,146900,28.7107956612291,28.7393579330767,28.4508789874158,28.7165081155986,514314.830359803,0.0,1.0
2006-11-15,100.85,100.97,100.14,100.14,98300,28.8050511583263,28.8393258845434,28.6022590282082,28.6022590282082,344160.2983279,0.0,1.0
2006-11-16,100.55,100.85,100.47,100.85,123400,28.7193643427834,28.8050511583263,28.6965145253053,28.8050511583263,432038.461990467,0.0,1.0
2006-11-17,100.6,100.6,99.64,99.85,102400,28.7336454787072,28.7336454787072,28.45944766897,28.51942843985,358514.898766806,0.0,1.0
2006-11-20,100.04,100.51,100.0,100.15,110700,28.5736967563605,28.7079394340444,28.5622718476215,28.6051152553929,387574.211850444,0.0,1.0
2006-11-21,101.0,101.69,100.46,100.71,92300,28.8478945660977,29.0449742418463,28.6936582981205,28.7650639777396,323153.565978283,0.0,1.0
2006-11-22,101.85,101.9,101.46,101.83,49400,29.0906738768025,29.1049550127263,28.9792810165968,29.084961422433,172955.429678517,0.0,1.0
2006-11-24,101.4,101.87,101.15,101.55,64900,28.9621436534882,29.096386331172,28.8907379738691,29.0049870612596,227222.821581696,0.0,1.0
2006-11-27,100.06,101.36,99.91,101.36,101200,28.5794092107301,28.9507187447491,28.5365658029586,28.9507187447491,354313.552296882,0.0,1.0
2006-11-28,100.8,100.81,99.94,99.94,78100,28.7907700224025,28.7936262495872,28.5451344845129,28.5451344845129,273437.632750854,0.0,1.0
2006-11-29,101.7,101.76,101.23,101.29,128000,29.047830469031,29.0649678321396,28.9135877913472,28.9307251544558,448143.623458508,0.0,1.0
2006-11-30,101.9,102.16,101.34,102.15,158300,29.1049550127263,29.1792169195301,28.9450062903796,29.1763606923453,554227.621824075,0.0,1.0
2006-12-01,101.35,102.0068,100.6,101.98,134700,28.9478625175644,29.1354595190595,28.7336454787072,29.1278048302044,471601.141248913,0.0,1.0
2006-12-04,101.94,102.06,100.9,100.9,82800,29.1163799214653,29.1506546476825,28.8193322942501,28.8193322942501,289892.906424722,0.0,1.0
2006-12-05,102.89,102.93,102.11,102.36,174900,29.3877215040177,29.3991464127568,29.1649357836063,29.2363414632253,612346.247991352,0.0,1.0
2006-12-06,102.4,102.82,102.2,102.33,193000,29.2477663719644,29.3677279137244,29.1906418282692,29.2277727816711,675716.55724603,0.0,1.0
2006-12-07,102.9,103.61,102.76,103.52,184900,29.3905777312025,29.5933698613206,29.3505905506158,29.5676638166578,647357.468574047,0.0,1.0
2006-12-08,102.63,103.35,102.5,103.09,138500,29.3134595972139,29.5191079545168,29.276328643812,29.444846047713,484905.405070338,0.0,1.0
2006-12-11,103.51,103.67,102.7676,102.87,84800,29.564807589473,29.6105072244292,29.3527612832763,29.3820090496482,296895.150541261,0.0,1.0
2006-12-12,103.67,103.8999,103.01,103.45,106800,29.6105072244292,29.6761718874069,29.4219962302349,29.5476702263644,373919.835823192,0.0,1.0
2006-12-13,104.35,104.57,103.96,104.2,253700,29.804730672993,29.8675676710578,29.6933378127873,29.7618872652216,888234.666182995,0.0,1.0
2006-12-14,104.42,104.51,104.02,104.36,147300,29.8247242632864,29.8504303079492,29.7104751758959,29.8075869001778,515715.279183109,0.0,1.0
2006-12-15,103.93,104.77,103.73,104.77,115200,29.684769131233,29.924692214753,29.6276445875378,29.924692214753,403329.261112657,0.0,1.0
2006-12-18,104.04,104.57,103.85,104.17,69800,29.7161876302654,29.8675676710578,29.6619193137549,29.7533185836673,244378.319667217,0.0,1.0
2006-12-19,104.63,104.87,103.77,104.04,120500,29.8847050341664,29.9532544866006,29.6390694962768,29.7161876302654,421885.208021485,0.0,1.0
2006-12-20,102.5,103.29,102.4,103.11,75300,29.8052973484665,30.0350162255912,29.7762190095899,29.9826752156134,258955.645023857,1.851984,1.0
2006-12-21,102.44,102.681,102.1,102.6,55700,29.7878503451405,29.857929141833,29.6889839929603,29.834375687343,191551.519625881,0.0,1.0
2006-12-22,101.5,102.59,101.14,102.55,134900,29.5145139597009,29.8314678534554,29.4098319397454,29.8198365179047,463919.210009541,0.0,1.0
2006-12-26,101.65,101.88,101.4,101.78,86500,29.5581314680158,29.6250116474318,29.4854356208244,29.5959333085553,297472.288108415,0.0,1.0
2006-12-27,103.02,103.15,102.49,102.6465,81400,29.9565047106245,29.9943065511641,29.8023895145788,29.8478971149206,279933.459560983,0.0,1.0
2006-12-28,103.19,103.49,102.89,103.49,162400,30.0059378867147,30.0931729033443,29.918702870085,30.0931729033443,558491.324726088,0.0,1.0
2006-12-29,103.35,103.59,103.0,103.16,149000,30.0524632289172,30.1222512422209,29.9506890428492,29.9972143850517,512408.912464206,0.0,1.0
2007-01-03,103.9,104.91,103.51,104.85,127200,30.2123940927382,30.5060853153914,30.0989885711197,30.4886383120655,437439.017888907,0.0,1.0
2007-01-04,103.5,103.81,103.0,103.46,320000,30.096080737232,30.1862235877493,29.9506890428492,30.0844494016814,1100475.51670165,0.0,1.0
2007-01-05,102.25,102.95,101.88,102.78,250100,29.7326015012751,29.936149873411,29.6250116474318,29.8867166973208,860090.396022134,0.0,1.0
2007-01-08,102.4,102.66,101.89,102.66,132800,29.7762190095899,29.851822690669,29.6279194813195,29.851822690669,456697.339431186,0.0,1.0
2007-01-09,102.19,102.67,101.15,102.65,146600,29.7151544979492,29.8547305245566,29.412739773633,29.8489148567813,504155.346088943,0.0,1.0
2007-01-10,101.35,101.3899,100.8501,101.0301,134200,29.4708964513861,29.4824987085979,29.3255338353422,29.37787484532,461511.919816755,0.0,1.0
2007-01-11,102.02,102.51,101.49,101.49,305200,29.665721321859,29.8082051823541,29.5116061258133,29.5116061258133,1049578.5240542,0.0,1.0
2007-01-12,103.09,103.09,102.45,102.61,152000,29.9768595478381,29.9768595478381,29.7907581790282,29.8372835212307,522725.870433285,0.0,1.0
2007-01-16,102.75,103.28,102.48,103.28,211800,29.8779931956579,30.0321083917036,29.7994816806912,30.0321083917036,728377.232616904,0.0,1.0
2007-01-17,102.5,102.7695,102.1201,102.31,182900,29.8052973484665,29.8836634717388,29.6948287390744,29.750048504601,628990.537514787,0.0,1.0
2007-01-18,102.18,103.19,102.08,102.72,271300,29.7122466640615,30.0059378867147,29.683168325185,29.8692696939949,932996.899003619,0.0,1.0
2007-01-19,103.5616,103.59,102.39,102.39,157800,30.11399299398,30.1222512422209,29.7733111757023,29.7733111757023,542671.989173501,0.0,1.0
2007-01-22,102.69,103.72,102.48,103.72,95000,29.8605461923319,30.1600530827604,29.7994816806912,30.1600530827604,326703.669020803,0.0,1.0
2007-01-23,103.51,103.62,102.85,103.04,108500,30.0989885711197,30.1309747438839,29.9070715345344,29.9623203783999,373129.979881653,0.0,1.0
2007-01-24,104.09,104.09,103.53,103.61,203700,30.2676429366037,30.2676429366037,30.104804238895,30.1280669099962,700521.446100394,0.0,1.0
2007-01-25,102.6,104.07,102.44,103.85,316900,29.834375687343,30.2618272688283,29.7878503451405,30.1978549232999,1089814.6601336,0.0,1.0
2007-01-26,102.89,103.08,102.25,103.05,283800,29.918702870085,29.9739517139505,29.7326015012751,29.9652282122875,975984.223874778,0.0,1.0
2007-01-29,103.15,103.54,102.85,102.85,79400,29.9943065511641,30.1077120727826,29.9070715345344,29.9070715345344,273055.487581597,0.0,1.0
2007-01-30,104.14,104.17,103.54,103.64,138600,30.2821821060419,30.2909056077049,30.1077120727826,30.1367904116592,476643.458171403,0.0,1.0
2007-01-31,104.85,104.89,103.43,103.61,320500,30.4886383120655,30.5002696476161,30.0757259000184,30.1280669099962,1102195.0096965,0.0,1.0
2007-02-01,105.32,105.45,104.86,105.15,80400,30.6253065047853,30.6631083453248,30.4915461459531,30.5758733286951,276494.47357129,0.0,1.0
2007-02-02,105.13,105.23,104.8112,105.19,51800,30.5700576609198,30.5991359997964,30.4773559165814,30.5875046642457,178139.47426608,0.0,1.0
2007-02-05,104.77,104.85,104.36,104.78,175800,30.4653756409642,30.4886383120655,30.3461544515704,30.4682834748519,604573.73698797,0.0,1.0
2007-02-06,105.26,105.31,104.69,105.31,74500,30.6078595014593,30.6223986708976,30.442112969863,30.6223986708976,256204.456232103,0.0,1.0
2007-02-07,105.87,106.16,105.42,105.78,171800,30.7852373686063,30.8695645513483,30.6543848436618,30.7590668636174,590817.793029199,0.0,1.0
2007-02-08,105.95,105.95,105.0835,105.31,84100,30.8085000397075,30.8085000397075,30.5565362333422,30.6223986708976,289218.721733153,0.0,1.0
2007-02-09,105.25,105.81,104.89,105.75,100400,30.6049516675717,30.7677903652804,30.5002696476161,30.7503433619544,345274.193365143,0.0,1.0
2007-02-12,104.07,104.88,104.07,104.67,76522,30.2618272688283,30.4973618137284,30.2618272688283,30.4362973020877,263158.085903262,0.0,1.0
2007-02-13,106.02,106.1,105.23,105.53,52775,30.8288548769211,30.8521175480224,30.5991359997964,30.686371016426,181492.48560603,0.0,1.0
2007-02-14,107.46,107.61,106.54,106.68,118600,31.2475829567435,31.2912004650583,30.9800622390792,31.0207719135064,407863.738377549,0.0,1.0
2007-02-15,107.58,107.67,107.23,107.63,52600,31.2824769633953,31.3086474683842,31.1807027773274,31.2970161328336,180890.663057834,0.0,1.0
2007-02-16,107.53,107.53,106.8801,107.02,57200,31.2679377939571,31.2679377939571,31.0789576695984,31.1196382656866,196709.99861042,0.0,1.0
2007-02-20,107.96,107.96,106.88,107.3,118000,31.3929746511262,31.3929746511262,31.0789285912595,31.201057614541,405800.346783735,0.0,1.0
2007-02-21,107.38,107.38,106.82,106.98,46300,31.2243202856422,31.2243202856422,31.0614815879335,31.108006930136,159225.05132277,0.0,1.0
2007-02-22,107.6,107.65,107.182,107.27,118900,31.2882926311707,31.3028318006089,31.1667451746667,31.192334112878,408895.434174457,0.0,1.0
2007-02-23,107.81,107.9,107.468,107.71,46500,31.3493571428114,31.3755276478003,31.2499092238536,31.3202788039349,159912.848520709,0.0,1.0
2007-02-26,108.1,109.64,107.76,109.64,91077,31.4336843255534,31.8814907442523,31.3348179733731,31.8814907442523,313212.526983239,0.0,1.0
2007-02-27,102.07,106.1724,101.58,106.08,454100,29.6802604912973,30.873170265369,29.5377766308022,30.8463018802471,1561643.53791944,0.0,1.0
2007-02-28,103.9,104.44,103.25,104.02,495700,30.2123940927382,30.3694171226716,30.0233848900406,30.2472880993901,1704705.35509065,0.0,1.0
2007-03-01,102.12,102.7899,101.0,101.95,298286,29.6947996607356,29.8895954528696,29.3691222653182,29.6453664846454,1025801.37492146,0.0,1.0
2007-03-02,101.01,102.2,101.01,101.54,391000,29.3720300992058,29.7180623318368,29.3720300992058,29.5261452952516,1344643.52196983,0.0,1.0
2007-03-05,99.83,100.6899,98.83,99.62,256800,29.0289057004625,29.278950336462,28.738122311697,28.9678411888218,883131.602153076,0.0,1.0
2007-03-06,102.08,102.2499,100.49,100.49,259600,29.683168325185,29.7325724229362,29.2208227370478,29.2208227370478,892760.762924213,0.0,1.0
2007-03-07,102.06,102.6799,101.51,101.51,284200,29.6773526574096,29.8576092801054,29.5174217935886,29.5174217935886,977359.818270655,0.0,1.0
2007-03-08,103.35,103.68,102.71,103.12,204900,30.0524632289172,30.1484217472098,29.8663618601072,29.9855830495011,704648.229288025,0.0,1.0
2007-03-09,103.56,103.74,103.1,103.41,56100,30.1135277405579,30.1658687505357,29.9797673817258,30.0699102322431,192927.114021758,0.0,1.0
2007-03-12,104.02,104.26,102.99,102.99,106500,30.2472880993901,30.3170761126938,29.9477812089616,29.9477812089616,366252.007902268,0.0,1.0
2007-03-13,101.0,103.37,101.0,103.03,167900,29.3691222653182,30.0582788966925,29.3691222653182,29.9594125445122,577405.747669397,0.0,1.0
2007-03-14,101.97,102.0,99.74,100.78,243300,29.6511821524207,29.6599056540837,29.0027351954736,29.3051499197898,836705.291292226,0.0,1.0
2007-03-15,102.23,102.3199,101.21,101.3,113700,29.7267858334998,29.7529272601498,29.4301867769589,29.4563572819478,391012.707028055,0.0,1.0
2007-03-16,102.75,103.51,102.55,102.9,155800,29.8779931956579,30.0989885711197,29.8198365179047,29.9216107039727,535794.017194116,0.0,1.0
2007-03-19,104.36,104.5499,103.8502,104.19,107100,30.3461544515704,30.4013742170969,30.1979130799777,30.2967212754802,368315.399496083,0.0,1.0
2007-03-20,105.11,105.1999,103.92,104.14,59700,30.5642419931445,30.5903834197945,30.2182097605135,30.2821821060419,205307.463584652,0.0,1.0
2007-03-21,108.0,109.0,105.29,105.72,307900,31.4046059866769,31.6953893754424,30.6165830031223,30.7416198602915,1058863.78622637,0.0,1.0
2007-03-22,107.4,107.99,107.0835,107.99,201700,31.2301359534176,31.4016981527892,31.1381030108733,31.4016981527892,693643.474121009,0.0,1.0
2007-03-23,107.99,108.11,107.56,107.83,140000,31.4016981527892,31.4365921594411,31.27666129562,31.3551728105867,481458.038556973,0.0,1.0
2007-03-26,108.08,108.18,106.78,108.18,72200,31.4278686577781,31.4569469966547,31.0498502523829,31.4569469966547,248294.78845581,0.0,1.0
2007-03-27,107.67,107.77,107.02,107.45,101500,31.3086474683842,31.3377258072608,31.1196382656866,31.2446751228558,349057.077953806,0.0,1.0
2007-03-28,106.62,107.3,106.6,106.66,232600,31.0033249101804,31.201057614541,30.9975092424051,31.0149562457311,799908.141202514,0.0,1.0
2007-03-29,107.0,108.77,107.0,108.15,121800,31.1138225979113,31.6285091960263,31.1138225979113,31.4482234949917,418868.493544567,0.0,1.0
2007-03-30,108.29,108.52,107.72,107.72,195500,31.4889331694189,31.5558133488349,31.3231866378225,31.3231866378225,672321.760984914,0.0,1.0
2007-04-02,108.86,108.91,108.21,108.85,67800,31.6546797010152,31.6692188704535,31.4656704983176,31.6517718671276,233163.250101163,0.0,1.0
2007-04-03,109.9935,110.14,109.16,109.16,160900,31.9842826721809,32.0268824386351,31.7419147176449,31.7419147176449,553332.84574155,0.0,1.0
2007-04-04,110.54,110.54,109.76,110.13,281000,32.1431957941413,32.1431957941413,31.9163847509042,32.0239746047474,966355.063103638,0.0,1.0
2007-04-05,111.39,111.52,110.82,110.96,183200,32.390361674592,32.4281635151315,32.2246151429957,32.2653248174228,630022.233311696,0.0,1.0
2007-04-09,111.18,112.26,108.49,108.49,113400,32.3292971629512,32.643343222818,31.547089847172,31.547089847172,389981.011231148,0.0,1.0
2007-04-10,112.16,112.16,111.3801,111.69,215600,32.6142648839415,32.6142648839415,32.3874829190432,32.4775966912217,741445.379377737,0.0,1.0
2007-04-11,112.07,112.48,111.2501,112.48,408600,32.5880943789526,32.7073155683464,32.3496810785037,32.7073155683464,1405169.67538842,0.0,1.0
2007-04-12,112.38,112.5,110.86,110.99,100400,32.6782372294699,32.7131312361217,32.2362464785463,32.2740483190858,345274.193365143,0.0,1.0
2007-04-13,113.2,113.36,112.5899,112.97,245700,32.9166796082576,32.9632049504601,32.7392726627718,32.8497994288415,844958.857667487,0.0,1.0
2007-04-16,114.69,114.79,114.18,114.5,120300,33.3499468575182,33.3790251963948,33.2016473292478,33.2946980136528,413710.014560028,0.0,1.0
2007-04-17,114.54,114.91,114.13,114.64,207700,33.3063293492034,33.4139192030467,33.1871081598095,33.33540768808,714277.390059166,0.0,1.0
2007-04-18,114.46,114.81,113.69,114.38,230600,33.2830666781022,33.3848408641701,33.0591634687527,33.2598040070009,793030.169223127,0.0,1.0
2007-04-19,114.19,114.5,112.96,112.96,99100,33.2045551631355,33.2946980136528,32.8468915949539,32.8468915949539,340803.511578542,0.0,1.0
2007-04-20,115.6,117.64,115.21,117.64,556900,33.6145597412949,34.2077578543765,33.5011542196763,34.2077578543765,1915171.29765984,0.0,1.0
2007-04-23,114.78,115.6,114.64,115.6,346700,33.3761173625071,33.6145597412949,33.33540768808,33.6145597412949,1192296.44262645,0.0,1.0
2007-04-24,114.84,115.1,114.18,114.8,199500,33.3935643658331,33.4691680469121,33.2016473292478,33.3819330302824,686077.704943685,0.0,1.0
2007-04-25,116.38,116.38,115.5701,115.88,103300,33.841370784532,33.841370784532,33.6058653179708,33.6959790901492,355247.252735252,0.0,1.0
2007-04-26,115.9,116.24,115.6,116.18,116000,33.7017947579245,33.8006611101048,33.6145597412949,33.7832141067789,398922.374804349,0.0,1.0
2007-04-27,116.5,116.5,115.3799,115.64,86900,33.8762647911838,33.8762647911838,33.5505583174276,33.6261910768455,298847.882504293,0.0,1.0
2007-04-30,115.0,116.4035,115.0,115.95,125500,33.4400897080356,33.848204194168,33.4400897080356,33.7163339273628,431592.741706428,0.0,1.0
2007-05-01,115.84,116.23,115.0201,116.23,132800,33.6843477545986,33.7977532762172,33.4459344541497,33.7977532762172,456697.339431185,0.0,1.0
2007-05-02,115.55,116.44,115.55,115.68,121700,33.6000205718566,33.8588177878579,33.6000205718566,33.6378224123961,418524.594945597,0.0,1.0
2007-05-03,115.95,116.34,115.624,116.32,430300,33.7163339273628,33.8297394489814,33.6215385426252,33.823923781206,1479795.67136475,0.0,1.0
2007-05-04,117.04,117.4,116.65,116.65,154100,34.0332878211172,34.1379698410728,33.9198822994987,33.9198822994987,529947.741011639,0.0,1.0
2007-05-07,117.67,117.71,117.3601,117.6,133100,34.2164813560395,34.2281126915901,34.1263675838611,34.1961265188259,457729.035228093,0.0,1.0
2007-05-08,116.21,116.27,115.4152,115.93,253600,33.7919376084418,33.8093846117678,33.560822971051,33.7105182595875,872126.84698606,0.0,1.0
2007-05-09,116.26,116.5,115.68,116.27,386200,33.8064767778801,33.8762647911838,33.6378224123961,33.8093846117678,1328136.38921931,0.0,1.0
2007-05-10,113.68,115.97,113.5605,115.67,400450,33.0562556348651,33.7221495951381,33.0215070199076,33.6349145785085,1377141.93957242,0.0,1.0
2007-05-11,116.11,116.14,114.42,114.7,134400,33.7628592695653,33.7715827712283,33.2714353425515,33.3528546914059,462199.717014693,0.0,1.0
2007-05-14,115.02,116.37,115.02,116.31,365600,33.4459053758109,33.8384629506443,33.4459053758109,33.8210159473184,1257293.27783164,0.0,1.0
2007-05-15,116.92,117.33,115.8501,116.07,308100,33.9983938144654,34.1176150038592,33.6872846668251,33.7512279340147,1059551.58342431,0.0,1.0
2007-05-16,116.79,117.05,115.87,116.7,151400,33.9605919739259,34.0361956550049,33.6930712562616,33.934421468937,520662.478839468,0.0,1.0
2007-05-17,117.45,117.45,115.97,116.26,139400,34.1525090105111,34.1525090105111,33.7221495951381,33.8064767778801,479394.646963157,0.0,1.0
2007-05-18,118.82,118.82,117.05,117.3,264800,34.5508822531199,34.5508822531199,34.0361956550049,34.1088915021963,910643.490070616,0.0,1.0
2007-05-21,117.24,117.77,117.18,117.69,407900,34.0914444988703,34.2455596949161,34.0739974955444,34.2222970238148,1402762.38519564,0.0,1.0
2007-05-22,117.31,117.84,117.29,117.84,121600,34.1117993360839,34.2659145321296,34.1059836683086,34.2659145321296,418180.696346628,0.0,1.0
2007-05-23,118.54,118.64,117.8,118.09,122800,34.4694629042655,34.4985412431421,34.254283196579,34.338610379321,422307.479534259,0.0,1.0
2007-05-24,116.73,118.05,116.29,117.77,366100,33.9431449705999,34.3269790437704,33.8152002795431,34.2455596949161,1259012.77082648,0.0,1.0
2007-05-25,117.65,117.72,117.07,117.42,184000,34.2106656882642,34.2310205254778,34.0420113227802,34.1437855088481,632773.422103449,0.0,1.0
2007-05-29,117.53,118.34,117.22,118.07,241600,34.1757716816123,34.4113062265124,34.085628831095,34.3327947115457,830859.015109748,0.0,1.0
2007-05-30,118.01,118.26,116.42,116.47,321800,34.3153477082198,34.3880435554112,33.8530021200826,33.8675412895209,1106665.6914831,0.0,1.0
2007-05-31,119.35,119.35,118.67,118.97,537500,34.7049974491656,34.7049974491656,34.507264744805,34.5944997614347,1848454.9694598,0.0,1.0
2007-06-01,119.66,119.7799,119.2,119.58,160500,34.7951402996829,34.8300052279959,34.6613799408508,34.7718776285817,551957.251345672,0.0,1.0
2007-06-04,119.94,119.98,119.49,119.49,113900,34.8765596485373,34.8881909840879,34.7457071235928,34.7457071235928,391700.504225993,0.0,1.0
2007-06-05,118.87,119.82,118.37,119.8,342600,34.5654214225581,34.8416656418854,34.4200297281754,34.8358499741101,1178196.60006871,0.0,1.0
2007-06-06,116.74,118.36,116.51,117.92,219700,33.9460528044876,34.4171218942877,33.8791726250715,34.2891772032309,755545.221935477,0.0,1.0
2007-06-07,113.79,116.32,113.48,115.66,275200,33.0882418076293,33.823923781206,32.998098957112,33.6320067446208,946408.944363419,0.0,1.0
2007-06-08,115.33,115.62,114.03,114.06,314900,33.5360482263282,33.6203754090702,33.158029820933,33.166753322596,1082936.68815422,0.0,1.0
2007-06-11,115.56,116.1,114.8,115.33,206800,33.6029284057443,33.7599514356776,33.3819330302824,33.5360482263282,711182.302668441,0.0,1.0
2007-06-12,113.5,115.225,113.5,114.55,213000,33.0039146248873,33.5055159705078,33.0039146248873,33.3092371830911,732504.015804536,0.0,1.0
2007-06-13,115.38,115.4,113.94,114.43,150900,33.5505873957665,33.5564030635418,33.1318593159441,33.2743431764392,518942.985844622,0.0,1.0
2007-06-14,116.79,116.93,115.8,115.9,171600,33.9605919739259,34.001301648353,33.672716419048,33.7017947579245,590129.99583126,0.0,1.0
2007-06-15,118.58,118.8895,118.29,118.7,116200,34.4810942398161,34.5710916986391,34.3967670570741,34.515988246468,399610.172002288,0.0,1.0
2007-06-18,118.78,119.25,118.43,119.25,105400,34.5392509175692,34.675919110289,34.4374767315013,34.675919110289,362469.123313607,0.0,1.0
2007-06-19,119.06,119.2518,118.3562,118.43,102800,34.6206702664236,34.6764425203888,34.4160169174104,34.4374767315013,353527.759740405,0.0,1.0
2007-06-20,118.69,119.64,117.31,119.54,285400,34.5130804125803,34.7893246319076,34.1117993360839,34.760246293031,981486.601458287,0.0,1.0
2007-06-21,118.16,118.946,116.92,117.53,216100,34.3589652165346,34.5875209601043,33.9983938144654,34.1757716816123,743164.872372584,0.0,1.0
2007-06-22,117.74,118.08,116.45,117.9499,119500,34.2368361932531,34.3357025454334,33.8617256217456,34.297871626555,410958.825768273,0.0,1.0
2007-06-25,117.42,117.92,116.3,116.5,136900,34.1437855088481,34.2891772032309,33.8181081134307,33.8762647911838,470797.181988926,0.0,1.0
2007-06-26,115.6,117.23,115.6,117.01,102300,33.6145597412949,34.0885366649827,33.6145597412949,34.0245643194543,351808.266745559,0.0,1.0
2007-06-27,116.63,116.81,115.36,115.63,107100,33.9140666317234,33.9664076417012,33.5447717279911,33.6232832429578,368315.399496083,0.0,1.0
2007-06-28,117.46,117.926,116.9452,117.11,209400,34.1554168443988,34.2909219035635,34.0057215558623,34.0536426583308,720123.666241642,0.0,1.0
2007-06-29,118.0,118.63,117.18,118.15,101200,34.3124398743321,34.4956334092544,34.0739974955444,34.356057382647,348025.382156898,0.0,1.0
2007-07-02,119.49,119.49,118.57,118.57,117700,34.7457071235928,34.7457071235928,34.4781864059285,34.4781864059285,404768.650986826,0.0,1.0
2007-07-03,120.17,120.36,119.94,120.23,101000,34.9434398279533,34.9986886718188,34.8765596485373,34.9608868312793,347337.584958959,0.0,1.0
2007-07-05,119.64,120.45,119.2298,120.33,397400,34.7893246319076,35.0248591768077,34.670045285836,34.9899651701558,1366653.03230386,0.0,1.0
2007-07-06,120.94,120.94,119.96,120.17,241300,35.1673430373028,35.1673430373028,34.8823753163126,34.9434398279533,829827.319312838,0.0,1.0
2007-07-09,121.47,121.49,120.87,121.27,287200,35.3214582333485,35.3272739011238,35.1469882000892,35.2633015555954,987676.776239732,0.0,1.0
2007-07-10,119.39,120.765,119.04,120.54,113020,34.7166287847162,35.1164559442688,34.6148545986483,35.0510296817966,388674.196555065,0.0,1.0
2007-07-11,120.02,120.75,119.5601,119.5601,437500,34.8998223196385,35.1120941934373,34.7660910391452,34.7660910391452,1504556.37049054,0.0,1.0
2007-07-12,122.821,123.28,120.91,121.22,237500,35.7143065915707,35.8477761670141,35.1586195356398,35.2487623861571,816759.172552008,0.0,1.0
2007-07-13,122.88,123.11,122.4401,122.69,85100,35.7314628115079,35.798342990924,35.6035471987899,35.6762139676425,292657.707722845,0.0,1.0
2007-07-16,122.52,123.08,122.37,122.64,140900,35.6267807915523,35.789619489261,35.5831632832375,35.6616747982042,484553.125947696,0.0,1.0
2007-07-17,123.0,123.0,122.03,122.11,57300,35.7663568181598,35.7663568181598,35.4842969310572,35.5075596021585,197053.897209389,0.0,1.0
2007-07-18,121.47,121.98,120.49,121.11,129300,35.3214582333485,35.4697577616189,35.0364905123583,35.2167762133929,444660.888467261,0.0,1.0
2007-07-19,121.75,122.6736,121.75,122.67,101000,35.4028775822029,35.6714451200667,35.4028775822029,35.6703982998671,347337.584958958,0.0,1.0
2007-07-20,120.45,121.74,119.843,121.4,94300,35.0248591768077,35.3999697483152,34.848353659827,35.3011033961349,324296.378828018,0.0,1.0
2007-07-23,120.92,121.53,120.6,120.99,36600,35.1615273695275,35.3389052366744,35.0684766851225,35.1818822067411,125866.887222751,0.0,1.0
2007-07-24,118.63,120.39,117.72,120.05,293200,34.4956334092544,35.0074121734817,34.2310205254778,34.9085458213015,1008310.69217789,0.0,1.0
2007-07-25,117.92,118.8,116.87,118.7518,194000,34.2891772032309,34.5450665853446,33.9838546450271,34.5310508260061,667163.282000376,0.0,1.0
2007-07-26,113.9,116.206,112.71,115.5722,282100,33.1202279803935,33.7907744748868,32.7741957477625,33.6064759630872,970137.947692299,0.0,1.0
2007-07-27,111.72,114.446,111.7,113.85,420700,32.4863201928846,33.2789957106595,32.4805045251093,33.1056888109552,1446781.4058637,0.0,1.0
2007-07-30,114.41,114.911,113.26,113.86,293000,33.2685275086639,33.4142099864354,32.9341266115835,33.1085966448429,1007622.89497995,0.0,1.0
2007-07-31,114.0,116.07,114.0,115.7202,175100,33.14930631927,33.7512279340147,33.14930631927,33.6495119046245,602166.446795185,0.0,1.0
2007-08-01,114.08,115.06,112.684,114.11,201200,33.1725689903713,33.4575367113615,32.7666353796546,33.1812924920342,691923.981126163,0.0,1.0
2007-08-02,115.2,115.51,114.26,114.74,141500,33.4982463857887,33.588389236306,33.2249100003491,33.3644860269565,486616.517541511,0.0,1.0
2007-08-03,112.53,114.63,112.53,114.36,255300,32.7218547377847,33.3324998541923,32.7218547377847,33.2539883392256,877973.123168536,0.0,1.0
2007-08-06,115.07,116.56,113.07,116.56,205200,33.4604445452491,33.8937117945098,32.8788777677181,33.8937117945098,705679.925084935,0.0,1.0
2007-08-07,115.16,115.8299,113.62,113.66,84200,33.486615050238,33.6814108423721,33.0388086315391,33.0504399670898,289562.620332122,0.0,1.0
2007-08-08,117.89,117.89,115.87,116.18,307600,34.2804537015679,34.2804537015679,33.6930712562616,33.7832141067789,1057832.09042946,0.0,1.0
2007-08-09,112.88,115.36,112.88,114.18,226400,32.8236289238526,33.5447717279911,32.8236289238526,33.2016473292478,778586.428066419,0.0,1.0
2007-08-10,110.99,112.71,110.21,111.65,219500,32.2740483190858,32.7741957477625,32.0472372758487,32.465965355671,754857.424737539,0.0,1.0
2007-08-13,111.65,112.99,111.6,112.87,145900,32.465965355671,32.8556150966168,32.4514261862328,32.820721089965,501748.05589616,0.0,1.0
2007-08-14,110.35,112.55,110.25,112.5,109300,32.0879469502759,32.72767040556,32.0588686113993,32.7131312361217,375881.168673407,0.0,1.0
2007-08-15,107.61,110.2399,107.61,109.27,758900,31.2912004650583,32.0559316991728,31.2912004650583,31.7739008904091,2609846.46757776,0.0,1.0
2007-08-16,106.15,107.304,103.75,106.5,1400400,30.8666567174606,31.2022207480961,30.1687765844234,30.9684309035286,4815955.97996561,0.0,1.0
2007-08-17,108.78,110.06,106.98,108.5,358400,31.631417029914,32.0036197675339,31.108006930136,31.5499976810596,1232532.57870585,0.0,1.0
2007-08-20,108.57,109.89,107.89,109.5,183300,31.5703525182732,31.9541865914437,31.3726198139127,31.8407810698252,630366.131910665,0.0,1.0
2007-08-21,108.65,109.43,108.48,108.6901,446300,31.5936151893745,31.8204262326116,31.5441820132843,31.605275603264,1534819.44719983,0.0,1.0
2007-08-22,112.52,112.52,110.46,110.75,370800,32.718946903897,32.718946903897,32.1199331230401,32.2042603057821,1275176.00497804,0.0,1.0
2007-08-23,111.33,112.42,110.73,112.33,204800,32.3729146712661,32.6898685650205,32.1984446380068,32.6636980600316,704304.330689056,0.0,1.0
2007-08-24,113.81,113.94,111.8401,111.99,135200,33.0940574754046,33.1318593159441,32.5212432778754,32.5648317078513,464950.905806447,0.0,1.0
2007-08-27,112.84,113.54,112.74,113.2236,60800,32.811997588302,33.0155459604379,32.7829192494255,32.9235420962325,209090.348173314,0.0,1.0
2007-08-28,110.08,112.23,109.7705,112.14,90600,32.0094354353092,32.634619721155,31.9194379764862,32.6084492161662,311572.130666155,0.0,1.0
2007-08-29,113.2,113.21,110.98,111.67,120600,32.9166796082576,32.9195874421453,32.2711404851981,32.4717810234464,414741.710356935,0.0,1.0
2007-08-30,112.37,113.2399,111.33,111.54,135900,32.6753293955822,32.9282818654694,32.3729146712661,32.4339791829068,467358.195999233,0.0,1.0
2007-08-31,114.26,114.98,113.792,114.62,271200,33.2249100003491,33.4342740402602,33.0888233744068,33.3295920203047,932653.000404649,0.0,1.0
2007-09-04,115.0,115.5765,112.31,113.36,462000,33.4400897080356,33.6077263316589,32.6578823922563,32.9632049504601,1588811.52723801,0.0,1.0
2007-09-05,113.31,113.95,112.78,113.51,109700,32.9486657810218,33.1347671498318,32.7945505849761,33.0068224587749,377256.763069285,0.0,1.0
2007-09-06,113.75,114.378,112.82,113.54,121900,33.0766104720786,33.2592224402234,32.8061819205267,33.0155459604379,419212.392143536,0.0,1.0
2007-09-07,112.48,112.97,111.5,112.74,187850,32.7073155683464,32.8497994288415,32.4223478473562,32.7829192494255,646013.518163767,0.0,1.0
2007-09-10,111.83,112.62,110.89,112.43,105600,32.5183063656488,32.7480252427736,32.2449699802092,32.6927763989082,363156.920511545,0.0,1.0
2007-09-11,113.55,113.6965,112.7,112.7,382375,33.0184537943255,33.0610535607797,32.7712879138748,32.7712879138748,1314982.26780873,0.0,1.0
2007-09-12,113.81,114.0156,112.98,113.05,251000,33.0940574754046,33.1538425401348,32.8527072627292,32.8730620999428,863185.483412857,0.0,1.0
2007-09-13,114.53,115.06,114.2701,114.48,423300,33.3034215153158,33.4575367113615,33.2278469125756,33.2888823458775,1455722.7694369,0.0,1.0
2007-09-14,114.03,114.19,113.11,113.32,182600,33.158029820933,33.2045551631355,32.8905091032687,32.9515736149095,627958.84171788,0.0,1.0
2007-09-17,112.6,113.5,112.17,113.28,188500,32.7422095749983,33.0039146248873,32.6171727178291,32.9399422793588,648248.859057066,0.0,1.0
2007-09-18,117.4,117.58,113.83,114.01,113200,34.1379698410728,34.1903108510506,33.0998731431799,33.1522141531577,389293.214033209,0.0,1.0
2007-09-19,118.02,118.8,117.774,118.45,154700,34.3182555421074,34.5450665853446,34.2467228284711,34.4432923992766,532011.132605455,0.0,1.0
2007-09-20,118.4,119.12,118.22,118.43,124400,34.4287532298383,34.6381172697495,34.3764122198605,34.4374767315013,427809.857117768,0.0,1.0
2007-09-21,119.23,119.7,119.11,119.2,128000,34.6701034425137,34.8067716352335,34.6352094358619,34.6613799408508,440190.206680661,0.0,1.0
2007-09-24,118.76,119.49,118.68,119.25,202700,34.5334352497939,34.7457071235928,34.5101725786927,34.675919110289,697082.460110703,0.0,1.0
2007-09-25,118.85,118.9099,117.98,118.15,230200,34.5596057547828,34.5770236797699,34.3066242065568,34.356057382647,791654.574827251,0.0,1.0
2007-09-26,119.46,119.71,119.0665,119.4,204900,34.7369836219298,34.8096794691212,34.6225603584506,34.7195366186039,704648.229288026,0.0,1.0
2007-09-27,120.47,120.75,120.21,120.66,111300,35.030674844583,35.1120941934373,34.9550711635039,35.0859236884484,382759.140652793,0.0,1.0
2007-09-28,120.9,121.291,120.01,120.8,60700,35.1557117017522,35.2694080067595,34.8969144857508,35.1266333628756,208746.449574344,0.0,1.0
2007-10-01,122.46,122.6699,120.56,120.56,211500,35.6093337882264,35.6703692215283,35.0568453495719,35.0568453495719,727345.536819997,0.0,1.0
2007-10-02,121.84,122.28,121.43,122.28,321100,35.4290480871918,35.5569927782486,35.3098268977979,35.5569927782486,1104258.40129031,0.0,1.0
2007-10-03,121.15,121.9899,121.15,121.84,227300,35.2284075489435,35.4726365171677,35.2284075489435,35.4290480871918,781681.515457143,0.0,1.0
2007-10-04,121.76,121.98,121.15,121.6599,166800,35.4057854160905,35.4697577616189,35.2284075489435,35.3766779988751,573622.863080736,0.0,1.0
2007-10-05,122.7,123.09,122.03,122.27,179600,35.6791218015301,35.7925273231487,35.4842969310572,35.5540849443609,617641.883748802,0.0,1.0
2007-10-08,121.55,122.15,121.419,121.94,101800,35.3447209044498,35.5191909377091,35.3066282805215,35.4581264260683,350088.773750712,0.0,1.0
2007-10-09,123.05,123.05,121.83,122.17,241700,35.780895987598,35.780895987598,35.4261402533041,35.5250066054844,831202.913708717,0.0,1.0
2007-10-10,122.79,123.0999,122.32,122.85,195600,35.705292306519,35.7954060786974,35.5686241137992,35.7227393098449,672665.659583885,0.0,1.0
2007-10-11,123.54,124.75,123.09,124.0,549900,35.9233798480932,36.2752277484994,35.7925273231487,36.0571402069253,1891098.39573199,0.0,1.0
2007-10-12,123.98,124.14,123.26,123.47,71800,36.05132453915,36.0978498813525,35.8419604992388,35.9030250108796,246919.194059933,0.0,1.0
2007-10-15,122.89,124.29,122.6386,124.192,70400,35.7343706453956,36.1414673896673,35.6612677014599,36.1129706175683,242104.613674363,0.0,1.0
2007-10-16,122.1,122.4,121.65,122.14,150700,35.5046517682708,35.5918867849005,35.3737992433263,35.5162831038214,518255.188646684,0.0,1.0
2007-10-17,123.31,123.89,122.6,123.79,155600,35.8564996686771,36.0251540341611,35.6500434626536,35.9960756952845,535106.219996178,0.0,1.0
2007-10-18,123.68,124.0799,123.2101,123.4,90700,35.9640895225203,36.0803737996877,35.8274504081394,35.882670173666,311916.029265125,0.0,1.0
2007-10-19,121.41,123.29,121.41,123.29,100400,35.3040112300226,35.8506840009018,35.3040112300226,35.8506840009018,345274.193365143,0.0,1.0
2007-10-22,120.85,121.01,119.71,120.03,273900,35.1411725323139,35.1876978745164,34.8096794691212,34.9027301535262,941938.262576819,0.0,1.0
2007-10-23,122.91,122.91,121.75,122.53,113800,35.7401863131709,35.7401863131709,35.4028775822029,35.62968862544,391356.605627024,0.0,1.0
2007-10-24,122.47,122.7,120.66,122.09,138000,35.612241622114,35.6791218015301,35.0859236884484,35.5017439343831,474580.066577588,0.0,1.0
2007-10-25,123.63,123.63,122.47,123.36,206700,35.949550353082,35.949550353082,35.612241622114,35.8710388381154,710838.404069474,0.0,1.0
2007-10-26,125.42,125.424,124.47,124.76,69800,36.4700526189723,36.4712157525274,36.1938083996451,36.2781355823871,240041.222080548,0.0,1.0
2007-10-29,125.76,126.07,125.27,125.52,353900,36.5689189711526,36.6590618216699,36.4264351106575,36.4991309578489,1217057.14175223,0.0,1.0
2007-10-30,125.49,125.8799,125.0,125.0,344200,36.4904074561859,36.6037838994656,36.3479235956908,36.3479235956908,1183698.97765221,0.0,1.0
2007-10-31,126.89,127.37,125.74,126.01,235800,36.8975042004577,37.0370802270651,36.5631033033773,36.641614818344,810912.896369528,0.0,1.0
2007-11-01,123.79,124.86,123.79,124.64,165900,35.9960756952845,36.3072139212636,35.9960756952845,36.2432415757352,570527.775690013,0.0,1.0
2007-11-02,125.35,125.45,123.85,124.6799,222300,36.4496977817588,36.4787761206353,36.0135226986105,36.254843832947,764486.585508677,0.0,1.0
2007-11-05,124.02,124.4168,123.44,123.67,223100,36.0629558747006,36.1783387233628,35.8943015092166,35.9611816886327,767237.774300433,0.0,1.0
2007-11-06,125.73,125.87,124.77,125.21,188600,36.5601954694897,36.6009051439168,36.2810434162747,36.4089881073316,648592.757656035,0.0,1.0
2007-11-07,124.05,125.5799,123.62,125.35,185400,36.0716793763636,36.5165488828359,35.9466425191944,36.4496977817588,637588.002489019,0.0,1.0
2007-11-08,124.55,125.11,123.32,124.55,606400,36.2170710707463,36.379909768455,35.8594075025647,36.2170710707463,2085401.10414963,0.0,1.0
2007-11-09,122.14,123.87,122.14,123.87,192965,35.5162831038214,36.0193383663858,35.5162831038214,36.0193383663858,663603.931501044,0.0,1.0
2007-11-12,120.62,121.89,120.27,120.54,226300,35.0742923528978,35.44358725663,34.9725181668299,35.0510296817966,778242.529467449,0.0,1.0
2007-11-13,123.31,123.47,120.77,120.77,333814,35.8564996686771,35.9030250108796,35.1179098612126,35.1179098612126,1147981.66916327,0.0,1.0
2007-11-14,122.68,124.53,122.36,124.33,730900,35.6733061337548,36.211255402971,35.5802554493498,36.1530987252179,2513554.85986637,0.0,1.0
2007-11-15,120.83,122.1499,120.07,121.94,421816,35.1353568645386,35.5191618593702,34.9143614890768,35.4581264260683,1450619.3142282,0.0,1.0
2007-11-16,121.88,122.23,120.61,121.18,351000,35.4406794227424,35.5424536088103,35.0713845190102,35.2371310506065,1207084.08238212,0.0,1.0
2007-11-19,119.11,121.39,118.85,121.39,253200,34.6352094358619,35.2981955622473,34.5596057547828,35.2981955622473,870751.252590181,0.0,1.0
2007-11-20,121.19,121.7,119.91,120.0,451300,35.2400388844942,35.3883384127646,34.8678361468743,34.8940066518632,1552014.3771483,0.0,1.0
2007-11-21,119.16,120.56,118.73,120.56,548124,34.6497486053001,35.0568453495719,34.524711748131,35.0568453495719,1884990.7566143,0.0,1.0
2007-11-23,121.48,121.59,120.47,120.79,196101,35.3243660672362,35.3563522400004,35.030674844583,35.123725528988,674388.59156472,0.0,1.0
2007-11-26,119.15,121.98,119.0,121.98,331042,34.6468407714125,35.4697577616189,34.6032232630977,35.4697577616189,1138448.79999984,0.0,1.0
2007-11-27,120.6,120.84,119.31,119.31,356340,35.0684766851225,35.1382646984262,34.693366113615,34.693366113615,1225448.26756708,0.0,1.0
2007-11-28,124.36,124.39,121.41,121.67,424900,36.1618222268809,36.1705457285438,35.3040112300226,35.3796149111016,1461225.14702041,0.0,1.0
2007-11-29,123.18,123.7362,122.39,123.0,164731,35.8186978281376,35.9804315489689,35.5889789510128,35.7663568181598,566507.601068061,0.0,1.0
2007-11-30,123.37,125.2,122.91,125.2,175400,35.873946672003,36.4060802734439,35.7401863131709,36.4060802734439,603198.142592093,0.0,1.0
2007-12-03,123.027,123.75,122.87,123.24,134224,35.7742079696564,35.9844443597339,35.7285549776202,35.8361448314635,461594.455480508,0.0,1.0
2007-12-04,122.69,123.05,122.4,122.79,93505,35.6762139676425,35.780895987598,35.5918867849005,35.705292306519,321562.384966212,0.0,1.0
2007-12-05,123.58,124.1899,123.32,123.78,156838,35.9350111836438,36.1123599724519,35.8594075025647,35.9931678613969,539363.684651417,0.0,1.0
2007-12-06,124.9,125.17,123.29,123.8,435500,36.3188452568143,36.397356771781,35.8506840009018,35.9989835291722,1497678.39851115,0.0,1.0
2007-12-07,124.93,125.21,124.75,125.06,961525,36.3275687584772,36.4089881073316,36.2752277484994,36.3653705990167,3306671.00373924,0.0,1.0
2007-12-10,126.46,126.53,125.75,125.77,434522,36.7724673432885,36.7928221805021,36.566011137265,36.5718268050403,1494315.07021323,0.0,1.0
2007-12-11,123.0,126.5,122.96,126.14,546198,35.7663568181598,36.7840986788391,35.7547254826091,36.6794166588835,1878367.26959815,0.0,1.0
2007-12-12,125.62,126.69,124.71,126.53,591700,36.5282092967254,36.8393475227046,36.2635964129488,36.7928221805021,2034848.01010115,0.0,1.0
2007-12-13,123.59,124.19,122.38,123.69,528100,35.9379190175314,36.1123890507907,35.5860711171251,35.966997356408,1816128.5011567,0.0,1.0
2007-12-14,120.54,121.85,120.3,121.07,439400,35.0510296817966,35.4319559210794,34.9812416684928,35.2051448778423,1511090.44387095,0.0,1.0
2007-12-17,118.05,119.45,118.0,119.35,356500,34.3269790437704,34.7340757880421,34.3124398743321,34.7049974491656,1225998.50532543,0.0,1.0
2007-12-18,119.52,120.4,118.01,120.09,577600,34.7544306252557,35.0103200073694,34.3153477082198,34.9201771568521,1986358.30764648,0.0,1.0
2007-12-19,118.5,119.53,117.91,119.52,298700,34.4578315687149,34.7573384591434,34.2862693693432,34.7544306252557,1027225.1151212,0.0,1.0
2007-12-20,116.03,116.33,115.4401,115.82,282500,34.6005910918626,34.6900522426646,34.4246806490022,34.5379682863011,947338.584851774,2.960948,1.0
2007-12-21,118.15,118.15,117.32,117.53,306500,35.2327832241969,35.2327832241969,34.9852740403113,35.0478968458727,1027820.44692768,0.0,1.0
2007-12-24,119.02,119.02,118.52,118.76,723131,35.4922205615227,35.4922205615227,35.3431186435193,35.414687564161,2424955.39186708,0.0,1.0
2007-12-26,119.42,119.67,118.85,118.99,122400,35.6115020959254,35.6860530549271,35.4415259094016,35.4832744464425,410457.496587105,0.0,1.0
2007-12-27,119.18,119.98,118.83,119.5,395320,35.5399331752838,35.7784962440892,35.4355618326814,35.635358402806,1325670.40482692,0.0,1.0
2007-12-28,120.6,120.9,120.24,120.48,267332,35.9633826224134,36.0528437732154,35.8560292414509,35.9275981620926,896474.048019804,0.0,1.0
2007-12-31,119.32,120.13,118.82,119.91,420401,35.5816817123247,35.8232268194902,35.4325797943214,35.7576219755687,1409777.30410716,0.0,1.0
2008-01-02,118.84,120.4905,118.65,119.69,434675,35.4385438710415,35.9307293023706,35.3818851422002,35.6920171316472,1457643.8915768,0.0,1.0
2008-01-03,119.02,119.53,118.7,118.95,130658,35.4922205615227,35.6443045178862,35.3967953340006,35.4713462930022,438149.963963056,0.0,1.0
2008-01-04,116.49,118.4,116.45,118.15,247486,34.7377648564257,35.3073341831985,34.7258367029854,35.2327832241969,829922.254904871,0.0,1.0
2008-01-07,116.84,117.4,116.23,117.07,360560,34.842136199028,35.0091303471918,34.6602318590639,34.9107230813096,1209105.84125365,0.0,1.0
2008-01-08,115.73,118.48,115.63,117.7,936436,34.5111299410605,35.3311904900791,34.4813095574599,35.0985914979938,3140254.70812126,0.0,1.0
2008-01-09,116.38,116.43,114.92,115.53,557350,34.7049624344649,34.7198726262652,34.2695848338951,34.4514891738592,1869023.57616686,0.0,1.0
2008-01-10,116.53,116.73,114.91,115.1,719244,34.7496930098659,34.8093337770673,34.266602795535,34.3232615243763,2411920.6836217,0.0,1.0
2008-01-11,114.58,115.65,114.31,115.39,1600174,34.1681955296528,34.48727363418,34.087680493931,34.4097406368182,5366040.96522691,0.0,1.0
2008-01-14,116.66,117.2,116.27,117.16,270543,34.7884595085468,34.9494895799904,34.6721600125042,34.9375614265502,907241.850483376,0.0,1.0
2008-01-15,112.86,115.14,112.84,114.9,847950,33.6552849317212,34.3351896778166,33.649320855001,34.2636207571749,2843524.78946925,0.0,1.0
2008-01-16,110.54,113.2484,110.04,112.31,2199028,32.9634520321855,33.7711073016262,32.8143501141822,33.4912728219175,7374244.50821037,0.0,1.0
2008-01-17,108.58,111.86,108.07,111.38,1257240,32.3789725136123,33.3570810957144,32.2268885572489,33.2139432544312,4216042.34484618,0.0,1.0
2008-01-18,108.22,110.86,107.54,110.86,581774,32.2716191326499,33.0588772597077,32.0688405241653,33.0588772597077,1950927.28447276,0.0,1.0
2008-01-22,103.95,103.95,100.84,100.94,68400,30.9982887529011,30.9982887529011,30.0708748229201,30.1006952065208,229373.306916323,0.0,1.0
2008-01-23,102.07,102.3599,96.35,98.0,777363,30.4376655412084,30.5241148332668,28.7319395992498,29.223975928661,2606817.57287126,0.0,1.0
2008-01-24,106.0,106.142,103.76,104.73,281280,31.6096066167149,31.6519515614279,30.9416300240598,31.2308877449863,943247.423529583,0.0,1.0
2008-01-25,103.4,107.6,103.202,107.492,841750,30.8342766430974,32.0867327543257,30.775232283568,32.054526740037,2822733.6417663,0.0,1.0
2008-01-28,105.94,105.99,103.42,103.84,812305,31.5917143865545,31.6066245783548,30.8402407198175,30.9654863309403,2723992.45723193,0.0,1.0
2008-01-29,106.6,106.7899,105.57,106.55,736830,31.788528918319,31.8451578267766,31.481378967232,31.7736187265186,2470893.76805781,0.0,1.0
2008-01-30,106.44,108.74,105.5,105.93,460900,31.7408163045579,32.4266851273734,31.4605046987115,31.5887323481944,1545587.09294932,0.0,1.0
2008-01-31,107.0,107.74,103.98,104.3,1953600,31.9078104527217,32.1284812913666,31.0072348679813,31.1026600955034,6551223.57297849,0.0,1.0
2008-02-01,108.84,108.97,107.28,108.07,168331,32.4565055109741,32.4952720096549,31.9913075268035,32.2268885572489,564483.013545784,0.0,1.0
2008-02-04,107.88,108.66,107.69,108.56,1210016,32.1702298284076,32.4028288204928,32.1135710995663,32.3730084368922,4057680.86756816,0.0,1.0
2008-02-05,101.8,104.55,101.79,104.43,2803486,30.3571505054866,31.1772110545051,30.3541684671265,31.1414265941843,9401240.56598854,0.0,1.0
2008-02-06,102.33,104.14,102.29,103.13,665300,30.5151985385702,31.0549474817424,30.5032703851299,30.7537616073755,2231024.28496242,0.0,1.0
2008-02-07,101.8,102.44,100.8,101.36,918199,30.3571505054866,30.5480009605309,30.0589466694798,30.2259408176436,3079098.55317633,0.0,1.0
2008-02-08,100.96,101.72,100.09,100.89,461598,30.1066592832409,30.333294198606,29.847221945915,30.0857850147204,1547927.77377136,0.0,1.0
2008-02-11,101.31,101.54,99.86,101.35,522380,30.2110306258433,30.2796175081248,29.7786350636335,30.2229587792835,1751754.79630042,0.0,1.0
2008-02-12,103.75,104.71,103.09,103.09,933579,30.9386479856997,31.2249236682662,30.7418334539353,30.7418334539353,3130674.01312331,0.0,1.0
2008-02-13,105.44,105.59,104.14,104.94,509990,31.4426124685511,31.4873430439521,31.0549474817424,31.2935105505478,1710206.03500374,0.0,1.0
2008-02-14,104.48,105.91,104.35,105.43,467815,31.1563367859847,31.5827682714743,31.1175702873038,31.4396304301911,1568775.92945994,0.0,1.0
2008-02-15,104.13,104.36,103.14,103.31,165112,31.0519654433823,31.1205523256638,30.7567436457356,30.8074382978568,553688.383794854,0.0,1.0
2008-02-19,105.54,106.93,105.3,106.79,516432,31.4724328521518,31.8869361842012,31.4008639315102,31.8451876471602,1731808.70814928,0.0,1.0
2008-02-20,105.78,106.11,104.0,104.07,921184,31.5440017727934,31.6424090386756,31.0131989447014,31.0340732132219,3089108.48477203,0.0,1.0
2008-02-21,105.13,106.51,105.02,106.38,336618,31.350169279389,31.7616905730783,31.3173668574283,31.7229240743975,1128818.4770111,0.0,1.0
2008-02-22,106.14,106.18,104.26,105.38,253519,31.6513551537559,31.6632833071961,31.0907319420632,31.4247202383907,850153.382984201,0.0,1.0
2008-02-25,107.57,107.61,105.664,106.19,306096,32.0777866392455,32.0897147926858,31.5094101278166,31.6662653455562,1026465.66891607,0.0,1.0
2008-02-26,109.43,109.98,107.45,107.67,586782,32.632445774218,32.7964578840217,32.0420021789247,32.1076070228462,1967721.16635927,0.0,1.0
2008-02-27,109.94,110.5,108.51,108.59,374603,32.7845297305815,32.9515238787453,32.3580982450918,32.3819545519724,1256197.79080081,0.0,1.0
2008-02-28,109.2,109.68,108.68,108.96,893955,32.5638588919365,32.7069967332197,32.408792897213,32.4922899712949,2997798.45883599,0.0,1.0
2008-02-29,106.12,107.64,106.04,107.43,376635,31.6453910770357,32.098660907766,31.6215347701552,32.0360381022046,1263011.92178991,0.0,1.0
2008-03-03,106.3,106.47,105.46,106.05,2868256,31.6990677675169,31.7497624196381,31.4485765452713,31.6245168085152,9618440.99126589,0.0,1.0
2008-03-04,104.72,105.3,103.66,104.64,1196499,31.2279057066263,31.4008639315102,30.9118096404591,31.2040493997457,4012352.81216482,0.0,1.0
2008-03-05,106.09,107.09,105.44,105.67,1731773,31.6364449619555,31.9346487979623,31.4426124685511,31.5111993508327,5807346.48886553,0.0,1.0
2008-03-06,105.03,106.55,104.91,106.53,1429738,31.3203488957884,31.7736187265186,31.2845644354676,31.7676546497985,4794499.02169489,0.0,1.0
2008-03-07,103.91,105.17,103.37,103.85,623100,30.9863605994608,31.3620974328293,30.8253305280172,30.9684683693004,2089510.34414563,0.0,1.0
2008-03-10,102.86,104.49,102.56,104.45,557000,30.6732465716537,31.1593188243447,30.5837854208517,31.1473906709045,1867849.88234492,0.0,1.0
2008-03-11,106.56,106.62,104.25,105.88,332704,31.7766007648787,31.7944929950391,31.0877499037031,31.5738221563941,1115693.22667088,0.0,1.0
2008-03-12,106.52,107.4,106.27,107.15,373312,31.7646726114384,32.0270919871244,31.6901216524367,31.9525410281227,1251868.53730331,0.0,1.0
2008-03-13,106.96,107.25,104.39,104.99,955200,31.8958822992814,31.9823614117233,31.129498440744,31.3084207423481,3203178.11062094,0.0,1.0
2008-03-14,104.82,107.39,103.8,107.28,915400,31.2577260902269,32.0241099487643,30.9535581775001,31.9913075268035,3069712.35601174,0.0,1.0
2008-03-17,103.57,104.25,102.1101,102.19,391436,30.8849712952185,31.0877499037031,30.4496235150323,30.4734500015292,1312645.7568143,0.0,1.0
2008-03-18,106.35,106.5,104.92,105.03,3086923,31.7139779593173,31.7587085347183,31.2875464738276,31.3203488957884,10351721.2968722,0.0,1.0
2008-03-19,102.49,105.65,102.37,105.519,289460,30.5629111523312,31.5052352741125,30.5271266920104,31.4661705715957,970678.324853788,0.0,1.0
2008-03-20,103.4,103.81,101.31,101.68,222434,30.8342766430974,30.9565402158601,30.2110306258433,30.3213660451658,745912.604541308,0.0,1.0
2008-03-24,105.58,105.94,103.89,104.07,755830,31.4843610055921,31.5917143865545,30.9803965227407,31.0340732132219,2534608.57553457,0.0,1.0
2008-03-25,107.54,107.57,105.81,106.51,141345,32.0688405241653,32.0777866392455,31.5529478878736,31.7616905730783,473987.866463271,0.0,1.0
2008-03-26,108.18,108.4,107.0355,107.46,232600,32.2596909792096,32.3252958231311,31.9183966888999,32.0449842172847,780003.379952294,0.0,1.0
2008-03-27,107.86,109.68,107.86,109.67,213800,32.1642657516875,32.7069967332197,32.1642657516875,32.7040146948597,716959.254659501,0.0,1.0
2008-03-28,107.97,108.89,107.72,108.65,118760,32.1970681736482,32.4714157027744,32.1225172146465,32.3998467821328,398251.080838927,0.0,1.0
2008-03-31,108.8,109.43,108.31,108.35,348524,32.4445773575338,32.632445774218,32.2984574778905,32.3103856313308,1168744.18742258,0.0,1.0
2008-04-01,112.14,112.25,109.57,109.59,341635,33.4405781697963,33.4733805917571,32.674194311259,32.6801583879791,1145642.53959588,0.0,1.0
2008-04-02,112.23,112.51,111.21,111.79,580058,33.4674165150369,33.5509135891188,33.16324860231,33.336206827194,1945172.83133434,0.0,1.0
2008-04-03,112.4,112.85,110.83,110.93,2225184,33.5181111671581,33.6523028933611,33.0499311446275,33.0797515282282,7461956.32422942,0.0,1.0
2008-04-04,112.732,113.0585,111.75,112.619,844223,33.6171148407123,33.7144783931685,33.3242786737537,33.5834178072435,2831026.62697105,0.0,1.0
2008-04-07,113.37,113.94,113.23,113.83,817352,33.8073688880846,33.9773450746085,33.7656203510437,33.9445426526477,2740917.12214431,0.0,1.0
2008-04-08,112.87,112.87,112.02,112.18,568600,33.6582669700812,33.6582669700812,33.4047937094755,33.4525063232366,1906749.44901494,0.0,1.0
2008-04-09,112.27,113.01,111.92,112.85,284600,33.4793446684772,33.7000155071222,33.3749733258748,33.6523028933611,954380.747783416,0.0,1.0
2008-04-10,111.86,112.15,110.88,111.53,315300,33.3570810957144,33.4435602081564,33.0648413364278,33.2586738298322,1057330.46302218,0.0,1.0
2008-04-11,110.2,111.1499,109.74,110.82,164619,32.8620627279432,33.145326551766,32.7248889633801,33.0469491062674,552035.152211379,0.0,1.0
2008-04-14,110.36,110.69,110.05,110.132,1089361,32.9097753417043,33.0081826075865,32.8173321525422,32.8417848670948,3653075.07303616,0.0,1.0
2008-04-15,110.92,110.99,110.2299,110.91,73065,33.0767694898681,33.0976437583886,32.8709790226398,33.073787451508,245016.968857327,0.0,1.0
2008-04-16,114.16,114.25,112.633,112.65,1613394,34.0429499185299,34.0697882637705,33.5875926609476,33.5926621261598,5410373.05758707,0.0,1.0
2008-04-17,112.55,112.88,112.18,112.35,431161,33.5628417425591,33.6612490084413,33.4525063232366,33.5032009753577,1445860.00560452,0.0,1.0
2008-04-18,113.86,113.96,113.29,113.43,435063,33.9534887677279,33.9833091513286,33.7835125812041,33.825261118245,1458945.01501369,0.0,1.0
2008-04-21,114.37,114.45,113.41,113.86,313349,34.1055727240914,34.1294290309719,33.8192970415249,33.9534887677279,1050787.95831759,0.0,1.0
2008-04-22,113.11,113.7,112.55,113.53,317005,33.7298358907229,33.9057761539668,33.5628417425591,33.8550815018457,1063048.02864048,0.0,1.0
2008-04-23,113.51,113.835,112.19,112.58,537984,33.8491174251256,33.9460336718277,33.4554883615967,33.5717878576393,1804081.42029344,0.0,1.0
2008-04-24,112.875,113.21,111.59,112.39,112842,33.6597579892613,33.7596562743235,33.2765660599926,33.515129128798,378405.595015377,0.0,1.0
2008-04-25,113.5,113.58,112.96,113.42,140955,33.8461353867655,33.869991693646,33.6851053153218,33.822279079885,472680.036204538,0.0,1.0
2008-04-28,113.41,114.05,113.41,113.7,356734,33.8192970415249,34.0101474965692,33.8192970415249,33.9057761539668,1196275.69107438,0.0,1.0
2008-04-29,112.72,112.99,112.53,112.53,493865,33.6135363946802,33.694051430402,33.5568776658389,33.5568776658389,1656132.28392149,0.0,1.0
2008-04-30,113.14,114.03,112.82,112.82,182478,33.7387820058031,34.0041834198491,33.6433567782809,33.6433567782809,611923.717828609,0.0,1.0
2008-05-01,114.34,114.39,112.47,112.47,635592,34.0966266090112,34.1115368008115,33.5389854356785,33.5389854356785,2131401.15335614,0.0,1.0
2008-05-02,114.06,114.654,113.68,114.42,165344,34.0131295349293,34.1902626135173,33.8998120772467,34.1204829158917,554466.375128254,0.0,1.0
2008-05-05,114.24,114.69,114.04,114.13,954138,34.0668062254105,34.2009979516135,34.0071654582091,34.0340038034497,3199616.78822408,0.0,1.0
2008-05-06,115.12,115.12,113.7,113.88,209175,34.3292256010964,34.3292256010964,33.9057761539668,33.9594528444481,701449.729155293,0.0,1.0
2008-05-07,112.76,114.437,112.734,114.41,524975,33.6254645481205,34.1255523811038,33.6177112483843,34.1175008775316,1760456.89763738,0.0,1.0
2008-05-08,113.4501,114.0,113.33,113.39,239372,33.8312550153488,33.9952373047689,33.7954407346443,33.8133329648048,802712.678701376,0.0,1.0
2008-05-09,113.22,113.33,112.61,112.61,90779,33.7626383126836,33.7954407346443,33.5807339727195,33.5807339727195,304419.289891183,0.0,1.0
2008-05-12,114.5499,114.65,113.26,113.47,241054,34.159219594189,34.1890697981733,33.7745664661239,33.8371892716853,808353.115868529,0.0,1.0
2008-05-13,113.97,114.24,113.54,113.78,174690,33.9862911896887,34.0668062254105,33.8580635402058,33.9296324608474,585807.353584978,0.0,1.0
2008-05-14,114.19,114.91,114.18,114.31,631297,34.0518960336101,34.266602795535,34.0489139952501,34.087680493931,2116998.25345547,0.0,1.0
2008-05-15,115.43,115.71,114.3882,114.5,149889,34.4216687902585,34.5051658643404,34.1110000339067,34.1443392227722,502639.409362293,0.0,1.0
2008-05-16,117.03,117.03,115.78,116.01,135741,34.8987949278693,34.8987949278693,34.5260401328609,34.5946270151424,455195.351668548,0.0,1.0
2008-05-19,116.31,117.1,116.07,116.66,278666,34.6840881659444,34.9196691963898,34.6125192453028,34.7884595085468,934481.607385151,0.0,1.0
2008-05-20,115.84,116.19,115.31,116.07,635932,34.5439323630213,34.6483037056236,34.3858843299377,34.6125192453028,2132541.31306888,0.0,1.0
2008-05-21,114.76,116.1699,114.63,115.9,202832,34.221872220134,34.6423098085199,34.1831057214531,34.5618245931817,680179.043690815,0.0,1.0
2008-05-22,115.73,115.94,115.13,115.13,449827,34.5111299410605,34.5737527466219,34.3322076394565,34.3322076394565,1508454.77383405,0.0,1.0
2008-05-23,114.33,115.39,113.92,115.29,985547,34.0936445706511,34.4097406368182,33.9713809978883,34.3799202532176,3304944.071805,0.0,1.0
2008-05-27,113.81,113.9075,113.1,113.42,504488,33.9385785759276,33.9676534499382,33.7268538523628,33.822279079885,1691755.56812284,0.0,1.0
2008-05-28,114.5,114.51,113.43,114.27,168453,34.1443392227722,34.1473212611323,33.825261118245,34.0757523404907,564892.129678004,0.0,1.0
2008-05-29,113.61,114.12,112.89,113.24,511470,33.8789378087262,34.0310217650897,33.6642310468014,33.7686023894037,1715169.08316509,0.0,1.0
2008-05-30,114.48,114.8,114.06,114.22,446967,34.1383751460521,34.2338003735743,34.0131295349293,34.0608421486903,1498864.01860334,0.0,1.0
2008-06-02,112.45,112.93,111.94,112.69,632572,33.5330213589584,33.6761592002416,33.380937402595,33.6045902796,2121273.85237826,0.0,1.0
2008-06-03,111.87,112.73,111.46,112.62,651381,33.3600631340745,33.6165184330403,33.2377995613117,33.5837160110796,2184348.15836932,0.0,1.0
2008-06-04,110.99,111.77,110.67,111.01,795059,33.0976437583886,33.3302427504738,33.0022185308664,33.1036078351087,2666159.53250855,0.0,1.0
2008-06-05,113.02,113.03,111.3,111.5,962645,33.7029975454823,33.7059795838423,33.1900869475507,33.249727714752,3228144.25491906,0.0,1.0
2008-06-06,109.81,111.72,109.8,111.48,1220095,32.7457632319006,33.3153325586735,32.7427811935405,33.2437636380319,4091479.89622912,0.0,1.0
2008-06-09,109.37,110.64,109.02,110.59,650246,32.6145535440576,32.9932724157862,32.5101822014553,32.9783622239859,2180542.03697532,0.0,1.0
2008-06-10,107.95,108.53,107.58,107.93,1217166,32.1911040969281,32.364062321812,32.0807686776056,32.1851400202079,4081657.75564493,0.0,1.0
2008-06-11,106.01,107.55,106.01,107.51,719803,31.612588655075,32.0718225625254,31.612588655075,32.0598944090851,2413795.24032588,0.0,1.0
2008-06-12,105.91,106.56,105.41,106.03,428099,31.5827682714743,31.7766007648787,31.4336663534709,31.6185527317951,1435591.861368,0.0,1.0
2008-06-13,106.47,106.68,105.381,105.44,1241945,31.7497624196381,31.8123852251995,31.4250184422267,31.4426124685511,4164751.92482739,0.0,1.0
2008-06-16,106.94,107.21,105.76,106.18,876916,31.8899182225612,31.9704332582831,31.5380376960733,31.6632833071961,2940659.69017303,0.0,1.0
2008-06-17,106.98,108.24,106.98,107.97,1180169,31.9018463760015,32.27758320937,31.9018463760015,32.1970681736482,3957591.61184402,0.0,1.0
2008-06-18,105.92,106.26,105.41,106.1,382063,31.5857503098344,31.6871396140767,31.4336663534709,31.6394270003156,1281214.23626274,0.0,1.0
2008-06-19,105.73,105.82,105.0,105.33,465954,31.5290915809931,31.5559299262337,31.3114027807082,31.4098100465904,1562535.23173814,0.0,1.0
2008-06-20,103.52,104.36,103.22,103.5356,203413,30.8700611034182,31.1205523256638,30.7805999526162,30.8747130832599,682127.375435235,0.0,1.0
2008-06-23,103.01,103.59,102.79,103.25,701107,30.7179771470547,30.8909353719387,30.6523723031333,30.7895460676964,2351099.86976876,0.0,1.0
2008-06-24,102.56,103.24,101.81,102.11,691329,30.5837854208517,30.7865640293363,30.3601325438466,30.4495936946487,2318310.21779467,0.0,1.0
2008-06-25,100.67,101.5,100.06,100.35,768501,31.1034980482826,31.359938928188,30.9150294497979,31.0046292753071,2487340.669847,3.63281,1.0
2008-06-26,98.02,99.72,97.92,99.72,376566,30.2847410220787,30.8099813785114,30.2538445305238,30.8099813785114,1218798.57889789,0.0,1.0
2008-06-27,98.18,98.89,97.59,98.55,517541,30.3341754085665,30.553540498606,30.1518861083928,30.4484924273195,1675080.15944453,0.0,1.0
2008-06-30,97.99,98.838,97.99,98.31,631926,30.2754720746122,30.5374743229975,30.2754720746122,30.3743408475878,2045300.18846265,0.0,1.0
2008-07-01,96.98,97.1399,95.44,96.31,838878,29.9634175099081,30.0128209999043,29.4876115399632,29.7564110164905,2715123.81433454,0.0,1.0
2008-07-02,96.0,98.15,95.88,97.99,363844,29.6606318926704,30.3249064611,29.6235561028046,30.2754720746122,1177622.38263816,0.0,1.0
2008-07-03,96.66,97.33,96.19,97.29,365835,29.8645487369325,30.0715552303501,29.7193352266247,30.0591966337282,1184066.4800091,0.0,1.0
2008-07-07,95.55,96.71,95.07,96.01,484499,29.5215976806735,29.87999698271,29.3732945212102,29.6637215418259,1568135.97796255,0.0,1.0
2008-07-08,96.27,96.39,94.589,95.25,324629,29.7440524198686,29.7811282097344,29.2246823968313,29.4289082060089,1050698.58635416,0.0,1.0
2008-07-09,95.3,97.29,95.25,97.12,1005865,29.4443564517864,30.0591966337282,29.4289082060089,30.0066725980849,3255596.18383795,0.0,1.0
2008-07-10,95.95,96.04,95.04,95.48,1353857,29.645183646893,29.6729904892924,29.3640255737437,29.4999701365851,4381911.77013048,0.0,1.0
2008-07-11,93.95,94.83,93.29,94.08,375641,29.0272538157957,29.2991429414785,28.8233369715336,29.067419254817,1215804.71146036,0.0,1.0
2008-07-14,93.58,95.09,93.5,94.08,953841,28.9129367970427,29.3794738195212,28.8882196037988,29.067419254817,3087214.60592443,0.0,1.0
2008-07-15,92.24,93.23,91.45,92.32,1024113,28.4989238102075,28.8047990766007,28.2548415269241,28.5236410034514,3314657.90600014,0.0,1.0
2008-07-16,93.88,93.89,91.6,91.68,309501,29.0056262717073,29.0087159208628,28.3011862642564,28.3259034575003,1001735.09814342,0.0,1.0
2008-07-17,96.3,96.4,95.18,95.75,422206,29.753321367335,29.7842178588899,29.4072806619205,29.5833906637833,1366517.61657229,0.0,1.0
2008-07-18,97.08,97.26,96.04,96.34,399808,29.994314001463,30.0499276862617,29.6729904892924,29.765679963957,1294023.94860929,0.0,1.0
2008-07-21,97.72,98.34,97.37,98.02,203634,30.1920515474141,30.3836097950543,30.0839138269721,30.2847410220787,659084.54245814,0.0,1.0
2008-07-22,97.75,97.8,95.97,96.45,285614,30.2013204948806,30.216768740658,29.651362945204,29.7996661046673,924422.112759357,0.0,1.0
2008-07-23,97.92,98.49,97.72,97.97,182551,30.2538445305238,30.4299545323866,30.1920515474141,30.2692927763013,590847.021176601,0.0,1.0
2008-07-24,47.96,48.79,47.84,48.79,82800,29.6359146994265,30.1487964592373,29.5617631196949,30.1487964592373,133995.79666346,0.0,2.0
2008-07-25,48.24,48.47,47.93,48.12,208397,29.8089350521338,29.9510589132862,29.6173768044936,29.7347834724021,337250.266150665,0.0,1.0
2008-07-28,47.56,48.29,47.4668,48.22,2225605,29.3887427669876,29.8398315436886,29.3311517067293,29.7965764555118,3601711.53421715,0.0,1.0
2008-07-29,47.99,48.04,47.32,47.46,884857,29.6544525943595,29.6853490859143,29.2404396075243,29.3269497838779,1431970.03198356,0.0,1.0
2008-07-30,48.27,48.28,47.78,48.07,395834,29.8274729470667,29.8336522453777,29.524687329829,29.7038869808472,640580.823387488,0.0,1.0
2008-07-31,47.8,48.32,47.75,48.08,1158819,29.537045926451,29.8583694386216,29.5061494348961,29.7100662791582,1875324.57842698,0.0,1.0
2008-08-01,47.1,47.89,47.03,47.76,285660,29.1044950446829,29.5926596112497,29.061239956506,29.5123287332071,462285.498488936,0.0,1.0
2008-08-04,47.05,47.31,46.96,47.18,168413,29.073598553128,29.2342603092133,29.0179848683292,29.1539294311706,272543.890138687,0.0,1.0
2008-08-05,48.42,48.43,47.7,47.72,538040,29.9201624217313,29.9263417200423,29.4752529433412,29.4876115399632,870713.749236811,0.0,1.0
2008-08-06,48.59,48.63,47.93,48.08,1198161,30.0252104930178,30.0499276862617,29.6173768044936,29.7100662791582,1938992.0015228,0.0,1.0
2008-08-07,47.55,48.25,47.46,48.17,574889,29.3825634686766,29.8151143504448,29.3269497838779,29.765679963957,930346.733672221,0.0,1.0
2008-08-08,47.59,47.645,46.59,46.64,462123,29.4072806619205,29.4412668026309,28.7893508308232,28.8202473223781,747856.757747683,0.0,1.0
2008-08-11,47.41,47.78,47.25,47.4,253641,29.296053292323,29.524687329829,29.1971845193474,29.289873994012,410468.935525563,0.0,1.0
2008-08-12,47.1,47.37,46.87,47.37,1545209,29.1044950446829,29.2713360990791,28.9623711835305,29.2713360990791,2500622.11312256,0.0,1.0
2008-08-13,46.27,46.54,45.92,46.5,1116211,28.5916132848721,28.7584543392684,28.375337843988,28.7337371460245,1806371.76557388,0.0,1.0
2008-08-14,45.9,46.2765,45.73,45.85,1660523,28.3629792473661,28.5956298287742,28.2579311760796,28.3320827558112,2687235.53457728,0.0,1.0
2008-08-15,45.595,45.83,45.44,45.63,171428,28.1745106488814,28.3197241591893,28.0787315250613,28.1961381929698,277423.084908498,0.0,1.0
2008-08-18,45.2,46.02,45.09,45.96,190613,27.930428365598,28.4371308270978,27.8624560841773,28.4000550372319,308470.299389035,0.0,1.0
2008-08-19,44.81,44.94,44.54,44.77,264830,27.68943573147,27.7697666095127,27.5225946770738,27.6647185382261,428576.169449084,0.0,1.0
2008-08-20,44.89,44.96,44.48,44.72,193891,27.7388701179578,27.7821252061346,27.4855188872079,27.6338220466713,313775.108826992,0.0,1.0
2008-08-21,44.99,45.09,44.688,44.72,245458,27.8006631010676,27.8624560841773,27.6140482920762,27.6338220466713,397226.331611346,0.0,1.0
2008-08-22,45.39,45.48,45.22,45.31,201992,28.0478350335065,28.1034487183052,27.9427869622199,27.9984006470187,326885.011589922,0.0,1.0
2008-08-25,44.48,45.18,44.35,45.1,776615,27.4855188872079,27.918069768976,27.4051880091653,27.8686353824883,1256801.27567383,0.0,1.0
2008-08-26,44.64,44.902,44.26,44.26,142791,27.5843876601835,27.746285275931,27.3495743243665,27.3495743243665,231079.635282272,0.0,1.0
2008-08-27,45.13,45.22,44.8178,44.82,368826,27.8871732774212,27.9427869622199,27.6942555841526,27.695615029781,596873.59541301,0.0,1.0
2008-08-28,45.82,45.93,45.66,45.78,211783,28.3135448608783,28.381517142299,28.2146760879027,28.2888276676344,342729.852714705,0.0,1.0
2008-08-29,45.92,46.056,45.6,45.86,182497,28.375337843988,28.4593763010173,28.1776002980369,28.3382620541222,295336.122025259,0.0,1.0
2008-09-02,45.39,46.07,45.33,45.87,241636,28.0478350335065,28.4680273186526,28.0107592436406,28.3444413524332,391041.163316084,0.0,1.0
2008-09-03,45.36,45.53,45.044,45.23,157964,28.0292971385736,28.1343452098601,27.8340313119468,27.9489662605309,255634.203190178,0.0,1.0
2008-09-04,42.99,44.74,42.99,44.74,193080,26.5648034388729,27.6461806432932,26.5648034388729,27.6461806432932,312462.662074648,0.0,1.0
2008-09-05,42.7,42.81,42.021,42.62,735359,26.3856037878547,26.4535760692754,25.9660294325397,26.3361694013669,1190036.41351021,0.0,1.0
2008-09-08,43.28,43.98,42.72,43.78,1253898,26.7440030898912,27.1765539716593,26.3979623844767,27.0529680054398,2029191.56334201,0.0,1.0
2008-09-09,41.98,43.27,41.93,42.92,130639,25.9406943094647,26.7378237915802,25.9097978179098,26.5215483506961,211413.971984514,0.0,1.0
2008-09-10,42.11,42.64,42.01,42.54,137357,26.0210251875073,26.3485279979889,25.9592322043976,26.2867350148792,222285.756549552,0.0,1.0
2008-09-11,42.12,42.15,40.975,41.08,199891,26.0272044858183,26.0457423807512,25.3196748292119,25.3845574614771,323484.949164923,0.0,1.0
2008-09-12,42.85,43.0,42.15,42.2,487870,26.4782932625193,26.5709827371839,26.0457423807512,26.0766388723061,789523.300944472,0.0,1.0
2008-09-15,41.12,41.59,40.78,41.02,1716184,25.409274654721,25.6997016753367,25.1991785121479,25.3474816716113,2777312.10508555,0.0,1.0
2008-09-16,40.94,41.1,39.94,40.03,605055,25.2980472851235,25.3969160580991,24.6801174540262,24.7357311388249,979164.574277895,0.0,1.0
2008-09-17,39.79,40.584,39.01,40.09,405785,24.5874279793616,25.0780642652528,24.1054427111057,24.7728069286908,656684.593587947,0.0,1.0
2008-09-18,40.84,41.25,39.34,40.39,681871,25.2362543020138,25.4896055327636,24.3093595553678,24.95818587802,1103476.42351099,0.0,1.0
2008-09-19,43.95,44.11,42.23,42.73,826729,27.1580160767264,27.2568848497019,26.095176767239,26.4041416827876,1337901.09878968,0.0,1.0
2008-09-22,42.64,44.1,42.55,44.1,752290,26.3485279979889,27.250705551391,26.2929143131901,27.250705551391,1217435.96463713,0.0,1.0
2008-09-23,41.84,43.0,41.66,42.74,292896,25.8541841331111,26.5709827371839,25.7429567635135,26.4103209810986,473995.565936482,0.0,1.0
2008-09-24,41.95,42.56,41.68,42.56,279338,25.9221564145318,26.2990936115011,25.7553153601355,26.2990936115011,452054.563386202,0.0,1.0
2008-09-25,42.93,43.17,42.68,42.73,241799,26.5277276490071,26.6760308084705,26.3732451912328,26.4041416827876,391304.947311932,0.0,1.0
2008-09-26,42.49,42.49,41.86,42.15,197493,26.2558385233243,26.2558385233243,25.866542729733,26.0457423807512,319604.249643197,0.0,1.0
2008-09-29,37.77,40.36,37.07,40.16,642130,23.339209720545,24.939647983087,22.9066588387769,24.8160620168676,1039163.2960327,0.0,1.0
2008-09-30,39.72,39.72,38.52,38.67,531367,24.5441728911848,24.5441728911848,23.802657093868,23.8953465685326,859914.788474307,0.0,1.0
2008-10-01,39.36,39.7,38.54,39.11,572665,24.3217181519897,24.5318142945628,23.81501569049,24.1672356942154,926747.619520295,0.0,1.0
2008-10-02,37.53,38.64,37.45,38.58,176949,23.1909065610817,23.8768086735997,23.1414721745939,23.8397328837339,286357.756326118,0.0,1.0
2008-10-03,37.39,39.14,37.35,37.8,395402,23.1043963847281,24.1857735891483,23.0796791914842,23.357747615478,639881.714883156,0.0,1.0
2008-10-06,35.02,36.06,33.82,35.92,735620,21.6399026850275,22.2825497093687,20.8983868877107,22.196039533015,1190458.79156491,0.0,1.0
2008-10-07,33.33,36.09,33.33,35.75,646961,20.595601270473,22.3010876043016,20.595601270473,22.0909914617285,1046981.33581146,0.0,1.0
2008-10-08,32.62,34.18,32.26,33.17,732496,20.1568710903939,21.1208416269057,19.9344163511989,20.4967324974975,1185403.20136229,0.0,1.0
2008-10-09,30.54,33.71,30.16,33.45,1108231,18.8715770417116,20.83041460629,18.6367637058946,20.6697528502047,1793457.67792443,0.0,1.0
2008-10-10,29.75,30.81,28.19,28.4,1711721,18.3834124751447,19.0384180961078,17.4194419386329,17.5492072031633,2770089.60218085,0.0,1.0
2008-10-13,34.21,34.33,31.77,32.0,1369468,21.1393795218387,21.2135311015703,19.6316307339612,19.7737545951136,2216219.27131781,0.0,1.0
2008-10-14,33.43,35.28,32.87,35.22,685129,20.6573942535828,21.8005644411128,20.3113535481683,21.7634886512469,1108748.86681449,0.0,1.0
2008-10-15,30.05,32.78,29.89,32.63,1228327,18.5687914244739,20.2557398633695,18.4699226514983,20.1630503887049,1987809.84212847,0.0,1.0
2008-10-16,31.39,31.54,29.1,30.76,562485,19.3968173981443,19.4895068728089,17.9817580849314,19.007521604553,910273.257080267,0.0,1.0
2008-10-17,30.54,31.944,29.5,29.98,387407,18.8715770417116,19.7391505245722,18.2289300173704,18.5255363362971,626943.352632861,0.0,1.0
2008-10-20,32.05,32.07,30.92,31.16,410096,19.8046510866685,19.8170096832904,19.1063903775285,19.2546935369919,663661.113870751,0.0,1.0
2008-10-21,30.02,31.21,29.95,31.07,364032,18.550253529541,19.2855900285467,18.5069984413641,19.1990798521931,589115.432983002,0.0,1.0
2008-10-22,27.61,29.1,27.0,28.99,257506,17.0610426365965,17.9817580849314,16.6841054396271,17.9137858035107,416723.691009914,0.0,1.0
2008-10-23,28.05,28.53,26.8,27.57,456540,17.3329317622793,17.629538081206,16.5605194734077,17.0363254433526,738821.751313236,0.0,1.0
2008-10-24,26.59,27.18,25.39,25.61,367999,16.4307542088772,16.7953328092246,15.6892384115605,15.8251829744019,595535.255753099,0.0,1.0
2008-10-27,25.05,26.21,25.05,25.14,445460,15.4791422689874,16.1959408730602,15.4791422689874,15.5347559537861,720890.912822521,0.0,1.0
2008-10-28,28.53,29.02,25.6,26.5,909232,17.629538081206,17.9323236984437,15.8190036760909,16.3751405240785,1471416.25835641,0.0,1.0
2008-10-29,28.74,29.76,28.08,28.44,678340,17.7593033457364,18.3895917734557,17.3514696572122,17.5739243964072,1097762.18247212,0.0,1.0
2008-10-30,29.52,30.18,28.75,30.0,248420,18.2412886139923,18.6491223025165,17.7654826440474,18.537894932919,402019.75612484,0.0,1.0
2008-10-31,29.96,30.41,28.83,28.87,377030,18.5131777396751,18.7912461636689,17.8149170305352,17.8396342237791,610150.18376841,0.0,1.0
2008-11-03,29.73,30.14,29.54,29.84,292003,18.3710538785227,18.6244051092726,18.2536472106143,18.4390261599434,472550.418032855,0.0,1.0
2008-11-04,32.71,32.75,30.85,30.85,710381,20.2124847751927,20.2372019684366,19.0631352893517,19.0631352893517,1149614.3481834,0.0,1.0
2008-11-05,30.28,32.31,30.21,32.31,1662890,18.7109152856263,19.9653128427538,18.6676601974495,19.9653128427538,2691066.06659058,0.0,1.0
2008-11-06,28.39,30.45,28.1864,30.25,288784,17.5430279048524,18.8159633569128,17.4172173912409,18.6923773906933,467341.088691552,0.0,1.0
2008-11-07,30.17,30.2,29.08,29.08,274963,18.6429430042056,18.6614808991385,17.9693994883095,17.9693994883095,444974.471473126,0.0,1.0
2008-11-10,29.43,30.76,28.98,30.43,89529,18.1856749291936,19.007521604553,17.9076065051998,18.8036047602909,144885.38260245,0.0,1.0
2008-11-11,28.5,29.1,28.03,29.03,1040228,17.6110001862731,17.9817580849314,17.3205731656573,17.9385029967546,1683407.96584103,0.0,1.0
2008-11-12,26.86,27.91,26.86,27.91,1236671,16.5975952632735,17.2464215859257,16.5975952632735,17.2464215859257,2001312.99342509,0.0,1.0
2008-11-13,29.68,29.76,26.29,27.3,414317,18.3401573869679,18.3895917734557,16.245375259548,16.8694843889563,670491.986548486,0.0,1.0
2008-11-14,27.82,29.08,27.6,28.18,484581,17.1908079011269,17.9693994883095,17.0548633382855,17.4132626403219,784200.690132561,0.0,1.0
2008-11-17,27.02,27.97,26.87,27.38,223144,16.6964640362491,17.2834973757915,16.6037745615845,16.9189187754441,361115.435394578,0.0,1.0
2008-11-18,27.13,27.54,26.31,26.97,363043,16.7644363176698,17.0177875484197,16.25773385617,16.6655675446942,587514.927633966,0.0,1.0
2008-11-19,25.28,27.1366,25.28,27.03,379771,15.6212661301398,16.768514654555,15.6212661301398,16.70264333456,614585.96249612,0.0,1.0
2008-11-20,23.77,25.91,23.75,25.04,1310034,14.6881920851828,16.0105619237311,14.6758334885609,15.4729629706764,2120036.82954371,0.0,1.0
2008-11-21,25.23,25.27,23.738,24.99,495393,15.5903696385849,15.6150868318288,14.6684183305877,15.4420664791215,801697.822421514,0.0,1.0
2008-11-24,27.34,27.76,25.8235,26.04,994803,16.8942015822002,17.1537321112611,15.9571109933411,16.0908928017737,1609896.38294927,0.0,1.0
2008-11-25,27.8,28.45,27.06,28.14,2060711,17.178449304505,17.5801036947182,16.721181229493,17.388545447078,3334862.46543665,0.0,1.0
2008-11-26,28.32,28.3996,26.9,27.03,1039982,17.4997728166756,17.5489600312309,16.6223124565174,16.70264333456,1683009.86238717,0.0,1.0
2008-11-28,27.73,27.85,27.28,27.5,1122970,17.1351942163281,17.2093457960598,16.8571257923344,16.9930703551758,1817309.90071456,0.0,1.0
2008-12-01,25.37,26.75,25.37,26.6,644242,15.6768798149385,16.5296229818528,15.6768798149385,16.4369335071882,1042581.15983165,0.0,1.0
2008-12-02,26.93,27.11,26.17,26.35,273805,16.6408503514503,16.7520777210478,16.1712236798164,16.2824510494139,443100.472287906,0.0,1.0
2008-12-03,27.31,27.34,26.01,26.16,349594,16.8756636872673,16.8942015822002,16.0723549068408,16.1650443815054,565750.320516492,0.0,1.0
2008-12-04,26.6,27.31,26.19,26.76,345646,16.4369335071882,16.8756636872673,16.1835822764383,16.5358022801638,559361.245574133,0.0,1.0
2008-12-05,26.89,26.99,25.36,26.14,217620,16.6161331582064,16.6779261413161,15.6707005166275,16.1526857848834,352175.909056789,0.0,1.0
2008-12-08,28.29,28.54,27.4501,27.48,343811,17.4812349217426,17.635717379517,16.962235656604,16.9807117585538,556391.65273745,0.0,1.0
2008-12-09,28.18,28.73,27.84,28.08,819659,17.4132626403219,17.7531240474254,17.2031664977488,17.3514696572122,1326459.67025815,0.0,1.0
2008-12-10,29.09,29.13,28.51,28.67,992552,17.9755787866205,18.0002959798644,17.617179484584,17.7160482575596,1606253.57451582,0.0,1.0
2008-12-11,28.98,29.618,28.72,29.03,251359,17.9076065051998,18.3018457374398,17.7469447491145,17.9385029967546,406775.959583702,0.0,1.0
2008-12-12,29.27,29.75,28.16,28.21,317485,18.086806156218,18.3834124751447,17.4009040437,17.4318005352548,513788.10994805,0.0,1.0
2008-12-15,29.49,29.62,29.05,29.38,404125,18.2227507190594,18.303081597102,17.9508615933766,18.1547784376387,653998.204427786,0.0,1.0
2008-12-16,31.99,31.99,29.48,29.49,292596,19.7675752968026,19.7675752968026,18.2165714207484,18.2227507190594,473510.073919587,0.0,1.0
2008-12-17,31.35,31.71,30.66,30.66,1515670,19.3721002049004,19.5945549440954,18.9457286214432,18.9457286214432,2452818.9508322,0.0,1.0
2008-12-18,30.46,31.7244,30.3545,31.65,248568,18.8221426552238,19.6034531336632,18.756951058043,19.5574791542296,402259.265519841,0.0,1.0
2008-12-19,29.86,30.54,29.73,30.4604,177439,18.4513847565654,18.8715770417116,18.3710538785227,18.8223898271562,287150.726620382,0.0,1.0
2008-12-22,29.65,30.14,29.17,30.11,317140,18.321619492035,18.6244051092726,18.0250131731083,18.6058672143397,513229.794128618,0.0,1.0
2008-12-23,28.96,29.73,28.89,29.42,624127,18.2277658375686,18.7124129264818,18.1837070113037,18.517295267309,991603.583295263,0.538116,1.0
2008-12-24,29.28,29.48,29.1608,29.48,211103,18.4291776147793,18.555059975536,18.3541517277683,18.555059975536,335397.268896202,0.0,1.0
2008-12-26,29.67,29.86,29.26,29.46,358293,18.6746482182548,18.7942364609737,18.4165893787036,18.5424717394603,569250.525405263,0.0,1.0
2008-12-29,29.38,30.09,29.25,29.95,253020,18.4921187951576,18.9390011758439,18.4102952606658,18.8508835233142,401994.367565204,0.0,1.0
2008-12-30,30.54,30.54,29.76,29.97,404745,19.2222364875464,19.2222364875464,18.7312952805953,18.8634717593899,643052.763813842,0.0,1.0
2008-12-31,30.61,30.79,30.08,30.11,454957,19.2662953138113,19.3795894384923,18.932707057806,18.9515894119195,722828.833627231,0.0,1.0
2009-01-02,31.1,31.25,30.41,30.54,360722,19.5747070976652,19.6691188682327,19.1404129530546,19.2222364875464,573109.684044166,0.0,1.0
2009-01-05,30.49,30.77,30.22,30.29,475894,19.1907658973572,19.3670012024166,19.0208247103357,19.0648835366006,756093.224085351,0.0,1.0
2009-01-06,30.79,30.94,30.21,30.5,458361,19.3795894384923,19.4740012090598,19.0145305922979,19.1970600153951,728237.057590523,0.0,1.0
2009-01-07,30.42,30.73,30.16,30.72,176293,19.1467070710924,19.3418247302653,18.9830600021087,19.3355306122274,280091.664853262,0.0,1.0
2009-01-08,30.65,30.71,30.1,30.26,929535,19.2914717859626,19.3292364941896,18.9452952938817,19.0460011824871,1476831.2167209,0.0,1.0
2009-01-09,29.34,30.33,29.32,30.3,2921006,18.4669423230063,19.0900600087519,18.4543540869306,19.0711776546384,4640850.36607447,0.0,1.0
2009-01-12,28.7,29.33,28.51,29.33,173044,18.0641187685849,18.4606482049685,17.944530525866,18.4606482049685,274929.702556924,0.0,1.0
2009-01-13,28.01,28.27,27.81,28.1,232825,17.6298246239743,17.793471692958,17.5039422632176,17.6864716863148,369908.855538568,0.0,1.0
2009-01-14,26.65,27.24,26.55,27.15,277921,16.7738245708288,17.145177535061,16.7108833904505,17.0885304727205,441556.701557541,0.0,1.0
2009-01-15,26.82,27.04,25.93,26.79,465376,16.880824577472,17.0192951743044,16.3206480721047,16.8619422233585,739382.38400136,0.0,1.0
2009-01-16,26.89,27.38,26.3301,27.04,521582,16.9248834037368,17.2332951875907,16.5724757347985,17.0192951743044,828681.630793591,0.0,1.0
2009-01-20,24.69,25.82,24.66,25.74,635872,15.5401774354133,16.2514127736886,15.5212950812998,16.2010598293859,1010263.86251055,0.0,1.0
2009-01-21,26.04,26.05,24.8,25.26,213691,16.3898833705209,16.3961774885587,15.6094127338294,15.8989421635698,339509.044341854,0.0,1.0
2009-01-22,25.26,25.54,24.7,25.03,296445,15.8989421635698,16.0751774686292,15.5464715534511,15.7541774486996,470987.353935922,0.0,1.0
2009-01-23,25.08,25.3,24.08,24.16,177187,15.7856480388888,15.9241186357212,15.1562362351054,15.206589179408,281512.038596853,0.0,1.0
2009-01-26,25.65,26.12,25.37,25.57,157975,16.1444127670454,16.4402363148236,15.968177461986,16.0940598227427,250988.302174187,0.0,1.0
2009-01-27,26.1,26.25,25.6,25.92,330913,16.4276480787479,16.5220598493154,16.1129421768562,16.3143539540669,525749.593526616,0.0,1.0
2009-01-28,27.18,27.34,26.91,27.16,77104,17.107412826834,17.2081187154394,16.9374716398125,17.0948245907584,122501.674637371,0.0,1.0
2009-01-29,25.72,26.53,25.68,26.53,215268,16.1884715933102,16.6982951543748,16.1632951211589,16.6982951543748,342014.558204989,0.0,1.0
2009-01-30,25.35,26.15,25.24,25.86,94570,15.9555892259103,16.4591186689371,15.8863539274942,16.2765892458399,150251.392540674,0.0,1.0
2009-02-02,25.17,25.39,24.7609,24.87,54607,15.8422951012293,15.9807656980617,15.5848027323015,15.6534715600943,86758.7796602367,0.0,1.0
2009-02-03,26.1,26.28,25.28,25.49,522802,16.4276480787479,16.5409422034289,15.9115303996455,16.04370687844,830619.948430258,0.0,1.0
2009-02-04,25.83,26.56,25.71,25.92,300631,16.2577068917264,16.7171775084883,16.1821774752724,16.3143539540669,477638.007728617,0.0,1.0
2009-02-05,26.23,26.53,25.39,25.69,123331,16.5094716132398,16.6982951543748,15.9807656980617,16.1695892391967,195946.43643263,0.0,1.0
2009-02-06,26.9,27.22,26.46,26.52,106357,16.9311775217747,17.1325892989854,16.65423632811,16.692001036337,168978.400723786,0.0,1.0
2009-02-09,27.23,27.366,26.9,26.9,77688,17.1388834170232,17.2244834223378,16.9311775217747,16.9311775217747,123429.525047054,0.0,1.0
2009-02-10,25.69,27.14,25.55,26.89,629584,16.1695892391967,17.0822363546827,16.081471586667,16.9248834037368,1000273.58275698,0.0,1.0
2009-02-11,26.0,26.3,25.62,26.15,100875,16.3647068983696,16.5535304395046,16.1255304129319,16.4591186689371,160268.681638368,0.0,1.0
2009-02-12,25.83,25.83,25.01,25.39,192096,16.2577068917264,16.2577068917264,15.741589212624,15.9807656980617,305199.233387895,0.0,1.0
2009-02-13,25.53,25.96,25.53,25.77,51334,16.0688833505914,16.3395304262182,16.0688833505914,16.2199421834994,81558.6865251447,0.0,1.0
2009-02-17,23.77,24.29,23.74,24.08,215299,14.9611185759325,15.2884127138999,14.942236221819,15.1562362351054,342063.810538379,0.0,1.0
2009-02-18,23.77,23.93,23.32,23.93,156296,14.9611185759325,15.0618244645378,14.6778832642299,15.0618244645378,248320.732246348,0.0,1.0
2009-02-19,23.66,24.47,23.6,24.27,295444,14.8918832775163,15.4017068385809,14.8541185692893,15.2758244778242,469396.980202886,0.0,1.0
2009-02-20,23.21,23.5596,22.84,22.95,691785,14.6086479658138,14.8286903324165,14.3757655984139,14.4450008968301,1099097.59531299,0.0,1.0
2009-02-23,22.227,23.4,22.15,23.28,145801,13.9899361626946,14.7282362085326,13.9414714538033,14.6527067920786,231646.434216166,0.0,1.0
2009-02-24,23.24,23.37,22.33,22.52,304840,14.6275303199273,14.7093538544191,14.0547655784843,14.1743538212032,484325.203575118,0.0,1.0
2009-02-25,22.64,23.02,22.1,22.96,709560,14.2498832376572,14.4890597230949,13.9100008636141,14.4512950148679,1127338.24776526,0.0,1.0
2009-02-26,22.5,23.12,22.41,23.01,215183,14.1617655851275,14.5520009034733,14.105118522787,14.4827656050571,341879.511484402,0.0,1.0
2009-02-27,22.29,22.82,22.05,22.15,481666,14.029589106333,14.3631773623382,13.878530273425,13.9414714538033,765263.690805712,0.0,1.0
2009-03-02,21.13,21.78,21.0,21.63,451133,13.2994714139442,13.7085890864034,13.2176478794524,13.6141773158359,716753.319985744,0.0,1.0
2009-03-03,21.14,21.49,20.84,21.43,302290,13.305765531982,13.5260596633062,13.116941990847,13.4882949550792,480273.801957496,0.0,1.0
2009-03-04,21.88,22.23,21.42,21.48,226728,13.7715302667818,13.991824398106,13.4820008370414,13.5197655452684,360222.033710076,0.0,1.0
2009-03-05,20.7801,22.95,20.6,22.95,114597,13.0792402238004,14.4450008968301,12.965883157939,14.4450008968301,182069.98869603,0.0,1.0
2009-03-06,20.74,21.27,20.3,21.04,249142,13.0540008104687,13.3875890664739,12.7770596168039,13.2428243516037,395833.059536517,0.0,1.0
2009-03-09,20.32,20.7,20.08,20.08,324565,12.7896478528796,13.0288243383173,12.6385890199716,12.6385890199716,515663.986676153,0.0,1.0
2009-03-10,21.77,21.9996,20.73,20.73,137387,13.7022949683656,13.8468079185143,13.0477066924308,13.0477066924308,218278.397662954,0.0,1.0
2009-03-11,22.0,22.55,21.79,22.28,269273,13.8470596832358,14.1932361753167,13.7148832044413,14.0232949882952,427816.889326476,0.0,1.0
2009-03-12,23.01,23.02,21.77,21.94,268575,14.4827656050571,14.4890597230949,13.7022949683656,13.8092949750088,426707.91743271,0.0,1.0
2009-03-13,22.94,23.13,22.6,22.93,170444,14.4387067787922,14.5582950215111,14.2247067655059,14.4324126607544,270798.861691897,0.0,1.0
2009-03-16,23.15,23.71,23.15,23.44,131384,14.5708832575868,14.9233538677055,14.5708832575868,14.753412680684,208740.921619582,0.0,1.0
2009-03-17,23.75,23.75,22.88,23.02,96656,14.9485303398568,14.9485303398568,14.4009420705652,14.4890597230949,153565.597942385,0.0,1.0
2009-03-18,24.59,24.7199,23.3,23.57,237533,15.4772362550349,15.5589968483464,14.6652950281543,14.8352362151758,377388.855074166,0.0,1.0
2009-03-19,24.65,25.26,24.556,25.16,247257,15.5150009632619,15.8989421635698,15.4558362537063,15.8360009831915,392838.199909373,0.0,1.0
2009-03-20,24.26,24.75,24.19,24.6,86509,15.2695303597864,15.5779421436403,15.2254715335215,15.4835303730728,137444.197074137,0.0,1.0
2009-03-23,26.1,26.1,24.9,25.07,262986,16.4276480787479,16.4276480787479,15.6723539142078,15.779353920851,417828.198357848,0.0,1.0
2009-03-24,25.02,25.69,25.0,25.33,140423,15.7478833306618,16.1695892391967,15.7352950945861,15.9430009898347,223101.948765349,0.0,1.0
2009-03-25,25.84,25.98,25.18,25.42,141338,16.2640010097642,16.3521186622939,15.8485892192672,15.9996480521752,224555.68699285,0.0,1.0
2009-03-26,26.06,26.14,25.53,25.8,352986,16.4024716065966,16.4528245508993,16.0688833505914,16.2388245376129,560818.843685759,0.0,1.0
2009-03-27,24.84,25.2,24.77,25.2,193061,15.6345892059808,15.8611774553428,15.5905303797159,15.8611774553428,306732.4108628,0.0,1.0
2009-03-30,23.68,23.97,23.42,23.94,154377,14.904471513592,15.0870009366892,14.7408244446083,15.0681185825757,245271.853930967,0.0,1.0
2009-03-31,24.5,24.858,24.11,24.24,269637,15.4205891926944,15.6459186184489,15.1751185892189,15.2569421237107,428395.207047581,0.0,1.0
2009-04-01,25.09,25.15,24.16,24.16,166775,15.7919421569266,15.8297068651536,15.206589179408,15.206589179408,264969.609717362,0.0,1.0
2009-04-02,26.3,26.79,26.0,26.0,146309,16.5535304395046,16.8619422233585,16.3647068983696,16.3647068983696,232453.536969794,0.0,1.0
2009-04-03,26.74,26.8,26.23,26.44,105010,16.8304716331693,16.8682363413963,16.5094716132398,16.6416480920343,166838.307398712,0.0,1.0
2009-04-06,26.2,26.27,25.89,26.22,250835,16.4905892591263,16.5346480853911,16.2954715999534,16.5031774952019,398522.872453631,0.0,1.0
2009-04-07,25.45,25.77,25.3872,25.59,93685,16.0185304062887,16.2199421834994,15.9790033450111,16.1066480588184,148845.317861616,0.0,1.0
2009-04-08,25.95,26.18,25.61,25.79,264226,16.3332363081804,16.4780010230506,16.119236294894,16.2325304195751,419798.291693477,0.0,1.0
2009-04-09,26.64,26.67,26.285,26.61,488541,16.767530452791,16.7864128069045,16.5440892624479,16.7486480986775,776186.587323816,0.0,1.0
2009-04-13,27.04,27.23,26.48,26.56,98691,17.0192951743044,17.1388834170232,16.6668245641856,16.7171775084883,156798.775311744,0.0,1.0
2009-04-14,26.65,27.05,26.65,26.79,91319,16.7738245708288,17.0255892923422,16.7738245708288,16.8619422233585,145086.25267444,0.0,1.0
2009-04-15,27.1,27.11,26.4,26.45,120692,17.0570598825314,17.0633540005692,16.616471619883,16.6479422100721,191753.632954626,0.0,1.0
2009-04-16,27.36,27.5,26.93,27.29,153997,17.2207069515151,17.3088246040447,16.9500598758882,17.1766481252502,244668.115650694,0.0,1.0
2009-04-17,27.3,27.46,27.1,27.3,166223,17.1829422432881,17.2836481318934,17.0570598825314,17.1829422432881,264092.600426016,0.0,1.0
2009-04-20,25.88,26.44,25.81,26.38,216397,16.2891774819156,16.6416480920343,16.2451186556507,16.6038833838073,343808.296411379,0.0,1.0
2009-04-21,26.38,26.45,25.49,25.52,166471,16.6038833838073,16.6479422100721,16.04370687844,16.0625892325535,264486.619093143,0.0,1.0
2009-04-22,26.41,26.91,25.99,25.99,109459,16.6227657379208,16.9374716398125,16.3584127803317,16.3584127803317,173906.811632755,0.0,1.0
2009-04-23,27.17,27.2,26.56,26.84,96757,17.1011187087962,17.1200010629097,16.7171775084883,16.8934128135477,153726.065222142,0.0,1.0
2009-04-24,27.63,27.83,27.43,27.65,340290,17.3906481385366,17.5165304992933,17.2647657777799,17.4032363746123,540647.629984835,0.0,1.0
2009-04-27,27.09,27.56,26.94,27.08,420696,17.0507657644935,17.3465893122718,16.956353993926,17.0444716464557,668395.472520793,0.0,1.0
2009-04-28,27.09,27.3,26.5612,26.57,158065,17.0507657644935,17.1829422432881,16.7179328026528,16.7234716265261,251131.292819516,0.0,1.0
2009-04-29,27.83,28.228,27.54,27.54,240466,17.5165304992933,17.7670363971991,17.3340010761961,17.3340010761961,382048.761326907,0.0,1.0
2009-04-30,28.09,28.62,27.89,28.38,124983,17.680177568277,18.0137658242822,17.5542952075203,17.8627069913742,198571.109166871,0.0,1.0
2009-05-01,28.38,28.4,28.02,28.34,100110,17.8627069913742,17.8752952274498,17.6361187420121,17.8375305192228,159053.261153081,0.0,1.0
2009-05-04,29.59,29.62,28.69,28.84,203766,18.6242952739521,18.6431776280657,18.057824650547,18.1522364211146,323740.353732082,0.0,1.0
2009-05-05,29.15,29.57,29.05,29.5,233090,18.3473540802874,18.6117070378765,18.2844128999091,18.5676482116116,370329.883549812,0.0,1.0
2009-05-06,29.83,29.97,29.32,29.81,190830,18.7753541068602,18.8634717593899,18.4543540869306,18.7627658707845,303187.831643616,0.0,1.0
2009-05-07,29.33,30.35,29.18,30.33,224270,18.4606482049685,19.1026482448276,18.3662364344009,19.0900600087519,356316.800307675,0.0,1.0
2009-05-08,30.85,30.9,30.01,30.14,481460,19.4173541467193,19.4488247369085,18.8886482315412,18.970471766033,764936.401106405,0.0,1.0
2009-05-11,29.88,30.15,29.77,30.08,475997,18.8068246970493,18.9767658840709,18.7375893986332,18.932707057806,756256.868935004,0.0,1.0
2009-05-12,30.07,30.38,29.75,30.31,468040,18.9264129397682,19.1215305989411,18.7250011625575,19.0774717726762,743614.907103066,0.0,1.0
2009-05-13,29.05,29.34,28.9,29.3,98542,18.2844128999091,18.4669423230063,18.1900011293416,18.4417658508549,156562.046354479,0.0,1.0
2009-05-14,29.25,29.51,28.8601,28.93,142680,18.4102952606658,18.5739423296495,18.1648875983706,18.2088834834551,226687.836393183,0.0,1.0
2009-05-15,28.89,29.447,28.7232,29.14,180875,18.1837070113037,18.5342893860111,18.0787211224327,18.3410599622496,287371.477485402,0.0,1.0
2009-05-18,30.07,30.21,29.42,30.21,124153,18.9264129397682,19.0145305922979,18.517295267309,19.0145305922979,197252.417659959,0.0,1.0
2009-05-19,30.61,30.77,30.222,30.3,219100,19.2662953138113,19.3670012024166,19.0220835339433,19.0711776546384,348102.782126061,0.0,1.0
2009-05-20,30.89,31.416,30.81,30.88,212071,19.4425306188706,19.7736012276607,19.392177674568,19.4362365008328,336935.212725952,0.0,1.0
2009-05-21,30.78,30.82,30.35,30.53,328075,19.3732953204544,19.3984717926058,19.1026482448276,19.2159423695086,521240.621843943,0.0,1.0
2009-05-22,30.93,31.2,30.8,31.08,214477,19.467707091022,19.6376482780435,19.3858835565301,19.5621188615895,340757.82931105,0.0,1.0
2009-05-26,31.47,31.78,30.26,31.78,436082,19.807589465065,20.0027071242379,19.0460011824871,20.0027071242379,692840.517732073,0.0,1.0
2009-05-27,31.06,31.61,30.93,31.49,75224,19.5495306255138,19.8957071175947,19.467707091022,19.8201777011407,119514.758934965,0.0,1.0
2009-05-28,31.62,31.62,30.91,31.41,238843,19.9020012356325,19.9020012356325,19.4551188549463,19.769824756838,379470.163356162,0.0,1.0
2009-05-29,31.8,31.88,31.46,31.79,743140,20.0152953603136,20.0656483046162,19.8012953470272,20.0090012422757,1180689.64632205,0.0,1.0
2009-06-01,32.5,33.0,32.44,32.44,619785,20.455883622962,20.7705895248537,20.418118914735,20.418118914735,984705.079050665,0.0,1.0
2009-06-02,33.2,33.23,32.72,32.9,142622,20.8964718856104,20.9153542397239,20.5943542197943,20.7076483444753,226595.686866194,0.0,1.0
2009-06-03,32.13,32.9,31.75,32.9,275705,20.2230012555621,20.7076483444753,19.9838247701244,20.7076483444753,438035.954112578,0.0,1.0
2009-06-04,32.44,32.44,31.99,32.28,154832,20.418118914735,20.418118914735,20.1348836030324,20.3174130261296,245994.751082347,0.0,1.0
2009-06-05,31.85,32.45,31.72,32.45,85398,20.0467659505027,20.4244130327728,19.9649424160109,20.4244130327728,135679.056996812,0.0,1.0
2009-06-08,31.6,31.73,31.04,31.4,374915,19.8894129995569,19.9712365340487,19.5369423894381,19.7635306388002,595659.308812379,0.0,1.0
2009-06-09,31.85,32.0529,31.57,31.68,1142987,20.0467659505027,20.1744736054904,19.8705306454434,19.9397659438595,1815960.54146016,0.0,1.0
2009-06-10,31.97,32.45,31.53,32.34,90549,20.1222953669567,20.4244130327728,19.845354173292,20.3551777343566,143862.888264413,0.0,1.0
2009-06-11,32.24,32.7,32.05,32.05,85052,20.2922365539783,20.5817659837187,20.1726483112594,20.1726483112594,135129.337404773,0.0,1.0
2009-06-12,32.29,32.29,31.852,31.94,142185,20.3237071441674,20.3237071441674,20.0480247741103,20.1034130128432,225901.38784388,0.0,1.0
2009-06-15,30.94,31.38,30.5701,31.38,390230,19.4740012090598,19.7509424027245,19.2411817828403,19.7509424027245,619991.550292346,0.0,1.0
2009-06-16,30.49,31.14,30.4,31.14,204967,19.1907658973572,19.5998835698165,19.1341188350167,19.5998835698165,325648.484454736,0.0,1.0
2009-06-17,30.31,30.59,29.95,30.5,321439,19.0774717726762,19.2537070777356,18.8508835233142,19.1970600153951,510697.444928431,0.0,1.0
2009-06-18,30.43,30.783,30.26,30.26,92009,19.1530011891302,19.3751835558658,19.0460011824871,19.0460011824871,146182.514288621,0.0,1.0
2009-06-19,30.83,31.03,30.68,30.84,203540,19.4047659106436,19.5306482714003,19.3103541400761,19.4110600286815,323381.288333814,0.0,1.0
2009-06-22,29.72,30.29,29.66,30.29,183994,18.706118808444,19.0648835366006,18.668354100217,19.0648835366006,292326.897738487,0.0,1.0
2009-06-23,29.49,29.73,29.25,29.51,175536,19.0315668815909,19.186452471675,18.8766812915067,19.0444740140979,271998.447222296,0.747067,1.0
2009-06-24,29.71,30.26,29.54,29.91,142039,19.173545339168,19.5284914831109,19.0638347128584,19.3026166642382,220093.812351927,0.0,1.0
2009-06-25,30.18,30.32,29.42,29.52,82323,19.4768629530828,19.5672128806319,18.9863919178163,19.0509275803514,127562.028134862,0.0,1.0
2009-06-26,29.99,30.14,29.84,29.93,136917,19.3542451942662,19.4510486880688,19.2574417004636,19.3155237967452,212157.115340074,0.0,1.0
2009-06-29,30.47,30.6,30.16,30.22,67525,19.6640163744345,19.7479127357301,19.4639558205758,19.5026772180969,104632.070621899,0.0,1.0
2009-06-30,30.31,30.68,29.98,30.65,204054,19.5607593143784,19.7995412657582,19.3477916280127,19.7801805669977,316187.967992312,0.0,1.0
2009-07-01,30.83,31.14,30.74,30.76,214542,19.8963447595608,20.0964053134195,19.8382626632792,19.8511697957862,332439.447543329,0.0,1.0
2009-07-02,29.83,30.27,29.734,30.24,91282,19.2509881342101,19.5349450493644,19.1890338981765,19.5155843506039,141444.275016781,0.0,1.0
2009-07-06,29.72,29.72,29.13,29.36,240678,19.1799989054215,19.1799989054215,18.7992384964646,18.9476705202953,372937.985829505,0.0,1.0
2009-07-07,28.82,29.59,28.77,29.59,233723,18.5991779426059,19.096102544126,18.5669101113384,19.096102544126,362160.998770263,0.0,1.0
2009-07-08,28.71,29.02,28.32,28.97,479823,18.5281887138174,18.7282492676761,18.2764996299306,18.6959814364085,743500.54086651,0.0,1.0
2009-07-09,29.17,29.29,28.93,29.25,421927,18.8250527614787,18.9024955565208,18.6701671713945,18.8766812915067,653788.902795789,0.0,1.0
2009-07-10,28.74,28.93,28.5,28.88,460951,18.5475494125779,18.6701671713945,18.3926638224937,18.637899340127,714257.794672116,0.0,1.0
2009-07-13,29.65,29.68,28.77,28.96,464628,19.134823941647,19.1541846404075,18.5669101113384,18.689527870155,719955.41960624,0.0,1.0
2009-07-14,29.72,29.82,29.4,29.76,140837,19.1799989054215,19.2445345679566,18.9734847853093,19.2058131704356,218231.27627066,0.0,1.0
2009-07-15,30.95,31.07,30.43,30.43,82444,19.9737875546028,20.0512303496449,19.6382021094205,19.6382021094205,127749.521367668,0.0,1.0
2009-07-16,31.43,31.5396,30.943,31.06,955241,20.2835587347712,20.3542898209096,19.9692700582254,20.0447767833914,1480175.39834036,0.0,1.0
2009-07-17,31.27,31.44,31.05,31.18,654551,20.1803016747151,20.2900123010247,20.0383232171379,20.1222195784335,1014246.9671623,0.0,1.0
2009-07-20,31.86,31.9394,31.52,31.73,140933,20.5610620836719,20.6123033997248,20.3416408310527,20.4771657223764,218380.031232226,0.0,1.0
2009-07-21,31.99,32.34,31.7295,32.24,138398,20.6449584449675,20.8708332638403,20.4768430440637,20.8062976013052,214451.97052839,0.0,1.0
2009-07-22,32.16,32.28,31.76,31.8,138092,20.7546690712771,20.8321118663192,20.4965264211369,20.5223406861509,213977.8140884,0.0,1.0
2009-07-23,32.79,33.0,32.02,32.05,168722,21.1612437452481,21.2967686365717,20.6643191437281,20.6836798424886,261439.944012853,0.0,1.0
2009-07-24,32.94,32.9842,32.49,32.79,128368,21.2580472390507,21.2865720018912,20.9676367576429,21.1612437452481,198910.176106506,0.0,1.0
2009-07-27,33.17,33.17,32.57,32.57,84287,21.4064792628813,21.4064792628813,21.0192652876709,21.0192652876709,130605.306723554,0.0,1.0
2009-07-28,32.75,32.87,32.29,32.69,156281,21.135429480234,21.2128722752761,20.8385654325727,21.096708082713,242162.230712491,0.0,1.0
2009-07-29,32.57,32.83,32.404,32.67,78932,21.0192652876709,21.1870580102621,20.9121360878627,21.083800950206,122307.569023735,0.0,1.0
2009-07-30,33.12,33.37,32.79,33.03,231613,21.3742114316138,21.5355505879514,21.1612437452481,21.3161293353322,358891.488677523,0.0,1.0
2009-07-31,33.57,33.8,33.14,33.32,817478,21.6646219130216,21.8130539368522,21.3871185641208,21.5032827566839,1266707.37990149,0.0,1.0
2009-08-03,34.49,34.6381,34.0985,34.17,118363,22.2583500083442,22.3539273245586,22.0056928895194,22.051835888232,183407.119955864,0.0,1.0
2009-08-04,34.44,34.6,34.17,34.23,138135,22.2260821770766,22.3293392371327,22.051835888232,22.090557285753,214044.443914935,0.0,1.0
2009-08-05,34.41,34.54,33.88,34.5,829114,22.2067214783161,22.2906178396117,21.8646824668803,22.2648035745977,1284737.7208679,0.0,1.0
2009-08-06,34.12,34.47,33.86,34.45,259909,22.0195680569644,22.2454428758372,21.8517753343733,22.2325357433301,402737.013598919,0.0,1.0
2009-08-07,34.13,34.46,34.12,34.35,482014,22.0260216232179,22.2389893095837,22.0195680569644,22.1680000807951,746895.562958072,0.0,1.0
2009-08-10,34.01,34.12,33.792,33.94,380556,21.9485788281759,22.0195680569644,21.8078910838494,21.9034038644013,589683.262015359,0.0,1.0
2009-08-11,33.578,33.71,33.35,33.71,168186,21.6697847660244,21.7549718405707,21.5226434554444,21.7549718405707,260609.395477447,0.0,1.0
2009-08-12,34.09,34.31,33.6,33.64,146187,22.0002073582039,22.1421858157811,21.6839826117821,21.7097968767961,226521.266316231,0.0,1.0
2009-08-13,34.53,34.64,34.21,34.51,127114,22.2841642733582,22.3551535021468,22.077650153246,22.2712571408512,196967.064421059,0.0,1.0
2009-08-14,34.22,34.56,33.898,34.55,250719,22.0841037194995,22.3035249721187,21.8762988861366,22.2970714058652,388496.825090733,0.0,1.0
2009-08-17,32.99,33.05,32.8,32.99,63235,21.2903150703182,21.3290364678392,21.1676973115016,21.2903150703182,97984.5832769454,0.0,1.0
2009-08-18,33.36,33.54,32.969,32.99,127129,21.5290970216979,21.6452612142611,21.2767625811858,21.2903150703182,196990.307383804,0.0,1.0
2009-08-19,33.76,33.93,33.0,33.0,501430,21.7872396718382,21.8969502981478,21.2967686365717,21.2967686365717,776981.253934668,0.0,1.0
2009-08-20,34.21,34.2897,33.78,33.78,84873,22.077650153246,22.1290850762864,21.8001468043452,21.8001468043452,131513.331801442,0.0,1.0
2009-08-21,35.3,35.35,34.79,34.79,203316,22.7810888748782,22.8133567061457,22.4519569959494,22.4519569959494,315044.414225278,0.0,1.0
2009-08-24,35.31,35.7372,35.2,35.47,332134,22.7875424411317,23.0632387914815,22.7165532123431,22.8907995011878,514651.879214122,0.0,1.0
2009-08-25,35.8,36.06,35.7,35.74,201038,23.1037671875535,23.2715599101447,23.0392315250185,23.0650457900325,311514.5829498,0.0,1.0
2009-08-26,35.72,35.72,35.4154,35.65,189517,23.0521386575255,23.0521386575255,22.8555630294437,23.0069636937509,293662.438031104,0.0,1.0
2009-08-27,36.03,36.13,35.25,35.74,297901,23.2521992113842,23.3167348739193,22.7488210436107,23.0650457900325,461606.789638417,0.0,1.0
2009-08-28,35.98,36.426,35.86,36.35,527273,23.2199313801167,23.507760435023,23.1424885850746,23.4587133314964,817025.779681897,0.0,1.0
2009-08-31,35.67,35.8,35.41,35.64,244681,23.019870826258,23.1037671875535,22.8520781036668,23.0005101274974,379140.75782061,0.0,1.0
2009-09-01,34.52,35.62,34.42,35.21,426087,22.2777107071047,22.9876029949904,22.2131750445696,22.7230067785966,660234.95113029,0.0,1.0
2009-09-02,34.4,34.5364,34.07,34.12,923970,22.2002679120626,22.2882945557604,21.9873002256969,22.0195680569644,1431720.01914129,0.0,1.0
2009-09-03,34.65,34.87,34.37,34.79,477130,22.3616070684003,22.5035855259774,22.1809072133021,22.4519569959494,739327.654288431,0.0,1.0
2009-09-04,35.36,35.55,34.63,34.79,712374,22.8198102723992,22.9424280312159,22.3486999358933,22.4519569959494,1103845.489481,0.0,1.0
2009-09-08,36.43,36.43,36.1,36.31,506434,23.5103418615245,23.5103418615245,23.2973741751587,23.4328990664824,784735.106306262,0.0,1.0
2009-09-09,36.78,37.06,36.58,36.74,389400,23.7362166803972,23.9169165354954,23.607145355327,23.7104024153832,603387.31284957,0.0,1.0
2009-09-10,37.26,37.3,36.49,36.74,446268,24.0459878605655,24.0718021255795,23.5490632590455,23.7104024153832,691506.033206862,0.0,1.0
2009-09-11,37.14,37.47,36.968,37.41,289523,23.9685450655234,24.1815127518891,23.8575437259631,24.1427913543681,448624.820180139,0.0,1.0
2009-09-14,37.35,37.43,36.83,36.83,427756,24.1040699568471,24.1556984868751,23.7684845116647,23.7684845116647,662821.118118337,0.0,1.0
2009-09-15,37.68,37.79,37.19,37.41,1197132,24.3170376432128,24.3880268720013,24.000812896791,24.1427913543681,1854992.96509047,0.0,1.0
2009-09-16,38.46,38.49,37.96,38.13,705963,24.8204158109863,24.8397765097468,24.497737498311,24.6074481246206,1093911.44720396,0.0,1.0
2009-09-17,38.34,38.57,38.1,38.26,324710,24.7429730159442,24.8914050397749,24.58808742586,24.6913444859162,503148.1621864,0.0,1.0
2009-09-18,38.47,38.62,38.22,38.62,228085,24.8268693772398,24.9236728710424,24.6655302209021,24.9236728710424,353424.743839995,0.0,1.0
2009-09-21,38.06,38.12,37.451,37.81,220743,24.562273160846,24.6009945583671,24.1692509760075,24.4009340045084,342048.088341944,0.0,1.0
2009-09-22,38.48,38.67,38.29,38.67,809162,24.8333229434933,24.9559407023099,24.7107051846767,24.9559407023099,1253821.48135589,0.0,1.0
2009-09-23,38.19,38.865,38.09,38.55,271541,24.6461695221416,25.0817852442533,24.5816338596065,24.8784979072678,420761.156441924,0.0,1.0
2009-09-24,37.52,38.56,37.33,38.31,306527,24.2137805831567,24.8849514735214,24.09116282434,24.7236123171837,474973.042747406,0.0,1.0
2009-09-25,37.44,37.71,37.31,37.54,193533,24.1621520531286,24.3363983419733,24.078255691833,24.2266877156637,299885.353923256,0.0,1.0
2009-09-28,38.13,38.38,37.68,37.71,229137,24.6074481246206,24.7687872809582,24.3170376432128,24.3363983419733,355054.850293816,0.0,1.0
2009-09-29,37.98,38.1899,37.78,37.99,483268,24.510644630818,24.6461049864791,24.3815733057478,24.5170981970715,748838.674643517,0.0,1.0
2009-09-30,38.01,38.25,37.52,38.25,291708,24.5300053295785,24.6848909196626,24.2137805831567,24.6848909196626,452010.545086601,0.0,1.0
2009-10-01,36.78,37.66,36.68,37.66,186596,23.7362166803972,24.3041305107058,23.6716810178621,24.3041305107058,289136.258419307,0.0,1.0
2009-10-02,36.32,36.7,36.19,36.3,238047,23.4393526327359,23.6845881503691,23.3554562714403,23.4264455002289,368861.170164103,0.0,1.0
2009-10-05,37.1299,37.24,36.4401,36.54,248001,23.9620269636074,24.0330807280585,23.5168599634405,23.581331090313,384285.200241413,0.0,1.0
2009-10-06,38.04,38.18,37.63,37.63,586516,24.549366028339,24.6397159558881,24.2847698119452,24.2847698119452,908824.635807084,0.0,1.0
2009-10-07,37.96,38.1264,37.73,37.97,282363,24.497737498311,24.6051248407693,24.3493054744803,24.5041910645645,437530.17929672,0.0,1.0
2009-10-08,38.53,38.79,38.19,38.45,707272,24.8655907747608,25.033383497352,24.6461695221416,24.8139622447328,1095939.78308614,0.0,1.0
2009-10-09,38.57,38.61,38.25,38.48,809867,24.8914050397749,24.9172193047889,24.6848909196626,24.8333229434933,1254913.90060488,0.0,1.0
2009-10-12,38.93,39.22,38.81,39.07,168133,25.1237334249011,25.3108868462528,25.046290629859,25.2140833524502,260527.270342416,0.0,1.0
2009-10-13,38.81,38.9746,38.56,38.93,441283,25.046290629859,25.1525163303917,24.8849514735214,25.1237334249011,683781.62192141,0.0,1.0
2009-10-14,39.98,39.98,39.5301,39.71,199976,25.8013578815193,25.8013578815193,25.511011935774,25.6271115926746,309868.981187482,0.0,1.0
2009-10-15,39.83,39.94,39.54,39.63,315042,25.7045543877167,25.7755436165053,25.517400966365,25.5754830626466,488167.297932086,0.0,1.0
2009-10-16,39.25,39.37,38.9306,39.28,250009,25.3302475450133,25.4076903400554,25.1241206388763,25.3496082437738,387396.658187489,0.0,1.0
2009-10-19,39.75,39.94,39.42,39.67,537255,25.6529258576886,25.7755436165053,25.4399581713229,25.6012973276606,832493.196623,0.0,1.0
2009-10-20,39.59,39.92,39.26,39.85,330421,25.5496687976325,25.7626364839982,25.3367011112668,25.7174615202237,511997.53286869,0.0,1.0
2009-10-21,39.3,40.029,39.3,39.32,618682,25.3625153762808,25.8329803561615,25.3625153762808,25.3754225087878,958666.845116585,0.0,1.0
2009-10-22,39.79,39.82,39.0,39.23,275482,25.6787401227027,25.6981008214632,25.1689083886756,25.3173404125063,426867.857520352,0.0,1.0
2009-10-23,39.08,39.79,39.0,39.79,273480,25.2205369187037,25.6787401227027,25.1689083886756,25.6787401227027,423765.696759374,0.0,1.0
2009-10-26,38.15,39.45,38.04,39.18,317711,24.6203552571276,25.4593188700834,24.549366028339,25.2850725812388,492302.995769773,0.0,1.0
2009-10-27,37.61,38.24,37.54,38.22,932380,24.2718626794382,24.6784373534091,24.2266877156637,24.6655302209021,1444751.57358676,0.0,1.0
2009-10-28,36.47,37.44,36.4,37.21,286108,23.5361561265385,24.1621520531286,23.4909811627639,24.013720029298,443333.17232862,0.0,1.0
2009-10-29,37.83,37.9704,37.32,37.42,273222,24.4138411370154,24.5044492072146,24.0847092580865,24.1492449206216,423365.917800167,0.0,1.0
2009-10-30,36.27,37.59,36.19,37.47,186329,23.4070848014683,24.2589555469312,23.3554562714403,24.1815127518891,288722.533682454,0.0,1.0
2009-11-02,36.59,37.2,36.12,36.5,218447,23.6135989215806,24.0072664630445,23.3102813076657,23.555516825299,338490.365511171,0.0,1.0
2009-11-03,36.33,36.36,35.8,35.9,372273,23.4458061989894,23.4651668977499,23.1037671875535,23.1683028500886,576848.497987796,0.0,1.0
2009-11-04,36.98,37.35,36.85,36.89,344225,23.8652880054673,24.1040699568471,23.7813916441717,23.8072059091858,533387.256717112,0.0,1.0
2009-11-05,37.61,37.85,37.34,37.48,384165,24.2718626794382,24.4267482695224,24.0976163905936,24.1879663181426,595275.518851709,0.0,1.0
2009-11-06,37.72,37.85,37.23,37.34,161244,24.3428519082268,24.4267482695224,24.026627161805,24.0976163905936,249852.55231925,0.0,1.0
2009-11-09,39.01,39.01,38.43,38.51,162539,25.1753619549291,25.1753619549291,24.8010551122258,24.8526836422538,251859.194769534,0.0,1.0
2009-11-10,38.65,38.81,38.418,38.5,395034,24.9430335698029,25.046290629859,24.7933108327216,24.8462300760003,612117.369656439,0.0,1.0
2009-11-11,38.83,39.22,38.69,39.02,1210127,25.059197762366,25.3108868462528,24.9688478348169,25.1818155211827,1875129.11848154,0.0,1.0
2009-11-12,38.29,39.01,38.2201,38.88,414775,24.7107051846767,25.1753619549291,24.6655947565647,25.0914655936336,642706.658159168,0.0,1.0
2009-11-13,38.86,38.8881,38.15,38.41,154021,25.0785584611265,25.0966929822989,24.6203552571276,24.7881479797188,238660.290992306,0.0,1.0
2009-11-16,39.35,39.6,39.11,39.23,197483,25.3947832075484,25.556122363886,25.2398976174642,25.3173404125063,306006.000779331,0.0,1.0
2009-11-17,39.13,39.2,38.78,39.05,160159,25.2528047499712,25.2979797137458,25.0269299310985,25.2011762199432,248171.311347392,0.0,1.0
2009-11-18,39.3,39.49,39.1,39.43,163058,25.3625153762808,25.4851331350975,25.2334440512107,25.4464117375764,252663.401280497,0.0,1.0
2009-11-19,38.68,38.81,38.26,38.81,100169,24.9623942685634,25.046290629859,24.6913444859162,25.046290629859,155214.955677526,0.0,1.0
2009-11-20,38.1,38.19,37.93,38.02,226045,24.58808742586,24.6461695221416,24.4783767995504,24.536458895832,350263.700906732,0.0,1.0
2009-11-23,38.86,39.23,38.836,39.04,220903,25.0785584611265,25.3173404125063,25.0630699021181,25.1947226536897,342296.013277886,0.0,1.0
2009-11-24,38.91,39.09,38.66,38.98,171098,25.1108262923941,25.2269904849572,24.9494871360564,25.1560012561686,265121.629311597,0.0,1.0
2009-11-25,39.44,39.5,38.95,39.16,159363,25.4528653038299,25.491586701351,25.1366405574081,25.2721654487317,246937.884791079,0.0,1.0
2009-11-27,37.93,38.37,37.42,37.42,179699,24.4783767995504,24.7623337147047,24.1492449206216,24.1492449206216,278449.144149345,0.0,1.0
2009-11-30,38.04,38.31,37.66,38.01,1990748,24.549366028339,24.7236123171837,24.3041305107058,24.5300053295785,3084725.43985787,0.0,1.0
2009-12-01,38.96,39.19,38.59,38.76,404889,25.1430941236616,25.2915261474923,24.9043121722819,25.0140227985915,627387.996179635,0.0,1.0
2009-12-02,39.03,39.25,38.87,38.96,120660,25.1882690874362,25.3302475450133,25.0850120273801,25.1430941236616,186966.392317486,0.0,1.0
2009-12-03,38.72,39.5,38.72,39.28,680635,24.9882085335775,25.491586701351,24.9882085335775,25.3496082437738,1054664.92984429,0.0,1.0
2009-12-04,38.8,39.41,38.58,39.22,338003,25.0398370636055,25.4335046050694,24.8978586060284,25.3108868462528,523746.075770656,0.0,1.0
2009-12-07,38.64,38.96,38.57,38.7,451911,24.9365800035494,25.1430941236616,24.8914050397749,24.9753014010704,700250.035791377,0.0,1.0
2009-12-08,37.75,38.05,37.56,38.02,165294,24.3622126069873,24.5558195945925,24.2395948481707,24.536458895832,256128.15226029,0.0,1.0
2009-12-09,37.54,37.68,37.073,37.55,147563,24.2266877156637,24.3170376432128,23.9253061716249,24.2331412819172,228653.420765334,0.0,1.0
2009-12-10,37.56,37.92,37.49,37.72,1172517,24.2395948481707,24.4719232332969,24.1944198843962,24.3428519082268,1816851.2632266,0.0,1.0
2009-12-11,37.56,37.81,37.44,37.81,1465895,24.2395948481707,24.4009340045084,24.1621520531286,24.4009340045084,2271449.5248321,0.0,1.0
2009-12-14,37.99,38.06,37.75,37.91,729938,24.5170981970715,24.562273160846,24.3622126069873,24.4654696670434,1131061.44932406,0.0,1.0
2009-12-15,37.6,37.85,37.48,37.56,1633864,24.2654091131847,24.4267482695224,24.1879663181426,24.2395948481707,2531722.67211518,0.0,1.0
2009-12-16,38.05,38.31,37.92,37.92,507094,24.5558195945925,24.7236123171837,24.4719232332969,24.4719232332969,785757.796667026,0.0,1.0
2009-12-17,37.1,37.46,37.0,37.46,157565,23.9427308005094,24.1750591856356,23.8781951379743,24.1750591856356,244151.828323427,0.0,1.0
2009-12-18,37.09,37.35,36.7,37.14,373364,23.9362772342559,24.1040699568471,23.6845881503691,23.9685450655234,578539.036144753,0.0,1.0
2009-12-21,37.09,37.09,37.09,37.09,160500,23.9362772342559,23.9362772342559,23.9362772342559,23.9362772342559,248699.701367119,0.0,1.0
2009-12-22,37.47,37.54,37.23,37.41,249175,24.3734824697358,24.419016063888,24.2173672897855,24.3344536747482,383063.325546241,0.297463,1.0
2009-12-23,37.79,37.79,37.43,37.55,363225,24.5816360430028,24.5816360430028,24.3474632730774,24.4255208630526,558395.410540919,0.0,1.0
2009-12-24,37.9,38.0,37.79,37.85,97282,24.6531888338134,24.7182368254593,24.5816360430028,24.6206648379904,149554.194585289,0.0,1.0
2009-12-28,38.0,38.15,37.96,38.11,151516,24.7182368254593,24.8158088129282,24.692217628801,24.7897896162699,232929.558878155,0.0,1.0
2009-12-29,38.16,38.35,37.98,38.3,91042,24.8223136120928,24.9459047962201,24.7052272271301,24.9133808003972,139961.277352788,0.0,1.0
2009-12-30,37.87,37.88,37.665,37.74,215792,24.6336744363196,24.6401792354842,24.5003260534454,24.5491120471799,331742.755678838,0.0,1.0
2009-12-31,37.47,38.04,37.46,38.04,157702,24.3734824697358,24.7442560221177,24.3669776705712,24.7442560221177,242439.46048076,0.0,1.0
2010-01-04,38.48,38.75,38.24,38.52,1474302,25.0304671853599,25.2060967628039,24.8743520054096,25.0564863820182,2266483.50347937,0.0,1.0
2010-01-05,38.6,38.8399,38.44,38.7,901861,25.108524775335,25.2645749072936,25.0044479887015,25.1735727669809,1386454.79618926,0.0,1.0
2010-01-06,38.76,38.81,38.47,38.57,283940,25.2126015619685,25.2451255577915,25.0239623861953,25.0890103778412,436508.480608406,0.0,1.0
2010-01-07,38.58,38.5801,38.28,38.42,491888,25.0955151770058,25.0955802249975,24.900371202068,24.9914383903723,756192.447381516,0.0,1.0
2010-01-08,38.91,38.93,38.5,38.51,232556,25.3101735494374,25.3231831477666,25.0434767836891,25.0499815828536,357514.496782308,0.0,1.0
2010-01-11,39.16,39.35,39.03,39.24,244124,25.4727935285523,25.5963847126796,25.3882311394126,25.5248319218691,375298.289497945,0.0,1.0
2010-01-12,38.59,38.74,38.36,38.59,418849,25.1020199761704,25.1995919636393,24.9524095953847,25.1020199761704,643907.658640383,0.0,1.0
2010-01-13,38.87,38.99,38.51,38.73,205596,25.2841543527791,25.3622119427542,25.0499815828536,25.1930871644747,316068.174893166,0.0,1.0
2010-01-14,38.95,38.98,38.63,38.71,156875,25.3361927460958,25.3557071435896,25.1280391728288,25.1800775661455,241168.091482157,0.0,1.0
2010-01-15,37.95,38.425,37.81,38.41,313885,24.6857128296364,24.9946907899546,24.594645641332,24.9849335912077,482543.722039055,0.0,1.0
2010-01-19,38.35,38.464,37.81,37.91,197592,24.9459047962201,25.0200595066965,24.594645641332,24.659693632978,303763.413750709,0.0,1.0
2010-01-20,37.18,37.46,36.8654,37.46,341105,24.1848432939626,24.3669776705712,23.9802023122444,24.3669776705712,524389.748812884,0.0,1.0
2010-01-21,36.02,37.25,35.8609,37.13,377333,23.4302865908696,24.2303768881147,23.3267952361609,24.1523192981396,580084.012514657,0.0,1.0
2010-01-22,35.33,36.218,35.22,35.99,657718,22.9814554485126,23.5590816143286,22.909902657702,23.4107721933758,1011127.2974882,0.0,1.0
2010-01-25,35.81,36.18,35.66,36.02,177925,23.2936858084131,23.5343633775031,23.1961138209442,23.4302865908696,273528.813877054,0.0,1.0
2010-01-26,35.67,36.05,35.43,35.43,172258,23.2026186201088,23.4498009883634,23.0465034401585,23.0465034401585,264816.784717344,0.0,1.0
2010-01-27,35.57,35.67,35.11,35.38,240030,23.1375706284628,23.2026186201088,22.8383498668915,23.0139794443356,369004.474890596,0.0,1.0
2010-01-28,34.79,35.61,34.5,35.61,147256,22.6301962936245,23.1635898251212,22.4415571178512,23.1635898251212,226380.548075197,0.0,1.0
2010-01-29,34.49,35.24,34.34,34.9,346068,22.4350523186866,22.9229122560312,22.3374803312177,22.701749084435,532019.500130979,0.0,1.0
2010-02-01,35.17,35.269,34.99,35.03,106469,22.8773786618791,22.9417761736086,22.7602922769164,22.7863114735747,163677.612953076,0.0,1.0
2010-02-02,36.03,36.03,35.4,35.53,159993,23.4367913900342,23.4367913900342,23.0269890426647,23.1115514318045,245961.475445449,0.0,1.0
2010-02-03,35.35,35.735,35.22,35.55,271497,22.9944650468418,23.2448998146787,22.909902657702,23.1245610301337,417379.527223147,0.0,1.0
2010-02-04,33.5,34.63,33.5,34.63,262689,21.7910772013918,22.526119506991,21.7910772013918,22.526119506991,403838.755591116,0.0,1.0
2010-02-05,32.86,33.3,32.08,33.15,385361,21.3747700548577,21.6609812180999,20.8673957200193,21.563409230631,592425.669492626,0.0,1.0
2010-02-08,32.53,33.1081,32.44,32.78,176843,21.1601116824261,21.5361541221313,21.1015684899447,21.322731661541,271865.426626162,0.0,1.0
2010-02-09,33.77,34.18,32.9701,33.27,476749,21.9667067788358,22.2334035445842,21.4463878936599,21.6414668206061,732918.861807344,0.0,1.0
2010-02-10,33.58,33.78,33.25,33.66,196600,21.8431155947085,21.9732115780004,21.6284572222769,21.8951539880253,302238.385882978,0.0,1.0
2010-02-11,33.52,33.6,32.787,33.15,129962,21.804086799721,21.8561251930377,21.3272850209562,21.563409230631,199794.023937556,0.0,1.0
2010-02-12,33.11,33.14,32.65,32.8,115306,21.5373900339726,21.5569044314664,21.2381692724012,21.3357412598702,177262.967053014,0.0,1.0
2010-02-16,34.06,34.07,33.09,33.27,149952,22.1553459546091,22.1618507537737,21.5243804356434,21.6414668206061,230525.180264111,0.0,1.0
2010-02-17,33.952,34.4,33.79,34.1,369977,22.0850941236314,22.3765091262053,21.979716377165,22.1813651512674,568775.438930959,0.0,1.0
2010-02-18,34.2,34.26,33.8,33.8,187948,22.2464131429134,22.285441937901,21.9862211763296,21.9862211763296,288937.437181759,0.0,1.0
2010-02-19,34.1,34.19,33.71,33.75,90874,22.1813651512674,22.2399083437488,21.9276779838483,21.9536971805066,139703.006504221,0.0,1.0
2010-02-22,34.04,34.35,34.03,34.25,100637,22.1423363562799,22.3439851303823,22.1358315571153,22.2789371387364,154711.924924238,0.0,1.0
2010-02-23,33.4,33.85,33.24,33.82,275653,21.7260292097458,22.0187451721526,21.6219524231123,21.9992307746588,423768.65607223,0.0,1.0
2010-02-24,33.51,33.7695,33.21,33.36,166493,21.7975820005564,21.9663815388776,21.6024380256185,21.7000100130875,255954.097562637,0.0,1.0
2010-02-25,33.17,33.24,32.64,32.76,263090,21.5764188289602,21.6219524231123,21.2316644732366,21.3097220632118,404455.223509422,0.0,1.0
2010-02-26,33.46,33.74,32.911,33.2,456382,21.7650580047334,21.947192381342,21.4079445305972,21.5959332264539,701608.133397991,0.0,1.0
2010-03-01,33.86,33.96,33.5,33.59,168404,22.0252499713172,22.0902979629631,21.7910772013918,21.8496203938731,258891.928465091,0.0,1.0
2010-03-02,34.29,34.458,34.01,34.18,135764,22.3049563353947,22.4142369613599,22.1228219587861,22.2334035445842,208713.592172007,0.0,1.0
2010-03-03,34.73,35.03,34.55,34.58,175126,22.5911674986369,22.7863114735747,22.4740811136742,22.493595511168,269225.837060744,0.0,1.0
2010-03-04,34.64,35.0,34.49,34.86,319164,22.5326243061556,22.766797076081,22.4350523186866,22.6757298877766,490659.268524692,0.0,1.0
2010-03-05,35.5,35.56,34.91,34.93,97126,23.0920370343107,23.1310658292983,22.7082538835996,22.7212634819288,149314.371654476,0.0,1.0
2010-03-08,35.46,35.68,35.345,35.6,116558,23.0660178376523,23.2091234192734,22.9912126472595,23.1570850259566,179187.699805433,0.0,1.0
2010-03-09,35.43,35.539,35.02,35.05,526929,23.0465034401585,23.1174057510526,22.7798066744101,22.7993210719039,810061.904552043,0.0,1.0
2010-03-10,35.65,35.91,35.5,35.5,197888,23.1896090217796,23.3587338000591,23.0920370343107,23.0920370343107,304218.462388661,0.0,1.0
2010-03-11,35.82,35.84,35.48,35.61,229115,23.3001906075777,23.3132002059069,23.0790274359815,23.1635898251212,352224.556366116,0.0,1.0
2010-03-12,35.98,36.15,35.9,36.15,80315,23.4042673942112,23.5148489800093,23.3522290008945,23.5148489800093,123470.376206467,0.0,1.0
2010-03-15,35.76,35.83,35.41,35.74,202896,23.2611618125901,23.3066954067423,23.0334938418293,23.248152214261,311917.393398335,0.0,1.0
2010-03-16,36.24,36.28,35.76,35.85,401517,23.5733921724907,23.5994113691491,23.2611618125901,23.3197050050715,617262.716096518,0.0,1.0
2010-03-17,36.35,36.56,36.32,36.35,127323,23.6449449633012,23.7815457457577,23.6254305658074,23.6449449633012,195737.019357978,0.0,1.0
2010-03-18,36.01,36.2499,35.71,36.17,166386,23.423781791705,23.5798319236636,23.2286378167672,23.5278585783385,255789.603629324,0.0,1.0
2010-03-19,35.58,35.84,35.2878,35.84,122534,23.1440754276274,23.3132002059069,22.954005196038,23.3132002059069,188374.762847329,0.0,1.0
2010-03-22,35.5,35.59,34.79,34.85,189049,23.0920370343107,23.150580226792,22.6301962936245,22.669225088612,290630.033635763,0.0,1.0
2010-03-23,35.7483,35.79,35.41,35.52,273346,23.2535511975676,23.2806762100839,23.0334938418293,23.1050466326399,420222.043883867,0.0,1.0
2010-03-24,35.05,35.19,34.89,34.99,923970,22.7993210719039,22.8903882602083,22.6952442852704,22.7602922769164,1420443.54732602,0.0,1.0
2010-03-25,35.27,35.75,35.2,35.48,287810,22.942426653525,23.2546570134256,22.8968930593729,23.0790274359815,442457.934084333,0.0,1.0
2010-03-26,35.69,35.82,35.48,35.56,175499,23.215628218438,23.3001906075777,23.0790274359815,23.1310658292983,269799.259837623,0.0,1.0
2010-03-29,35.98,36.02,35.75,35.84,225473,23.4042673942112,23.4302865908696,23.2546570134256,23.3132002059069,346625.613327531,0.0,1.0
2010-03-30,35.83,36.06,35.64,36.06,313926,23.3066954067423,23.456305787528,23.183104222615,23.456305787528,482606.752424718,0.0,1.0
2010-03-31,35.93,36.08,35.64,35.79,220514,23.3717433983883,23.4693153858572,23.183104222615,23.2806762100839,339002.011315355,0.0,1.0
2010-04-01,36.58,36.66,36.29,36.29,210127,23.7945553440869,23.8465937374037,23.6059161683137,23.6059161683137,323033.801172087,0.0,1.0
2010-04-05,36.65,36.774,36.49,36.64,147719,23.8400889382391,23.92074844788,23.7360121516056,23.8335841390745,227092.330235236,0.0,1.0
2010-04-06,36.43,36.43,36.03,36.05,463790,23.696983356618,23.696983356618,23.4367913900342,23.4498009883634,712996.647958627,0.0,1.0
2010-04-07,35.96,36.17,35.8,36.11,3784656,23.391257795882,23.5278585783385,23.2871810092485,23.488829783351,5818251.88485416,0.0,1.0
2010-04-08,35.9,35.9,35.36,35.48,218456,23.3522290008945,23.3522290008945,23.0009698460064,23.0790274359815,335838.193420405,0.0,1.0
2010-04-09,36.55,36.63,35.98,35.98,289141,23.7750409465931,23.8270793399099,23.4042673942112,23.4042673942112,444504.115628637,0.0,1.0
2010-04-12,36.92,37.03,36.83,36.86,216479,24.0157185156831,24.0872713064937,23.9571753232018,23.9766897206955,332798.898970301,0.0,1.0
2010-04-13,36.94,37.04,36.61,37.01,227748,24.0287281140123,24.0937761056583,23.8140697415807,24.0742617081645,350123.031068547,0.0,1.0
2010-04-14,37.34,37.38,37.04,37.15,235667,24.2889200805961,24.3149392772545,24.0937761056583,24.1653288964688,362297.119460242,0.0,1.0
2010-04-15,37.16,37.21,36.9,36.96,187092,24.1718336956334,24.2043576914564,24.0027089173539,24.0417377123415,287621.485715249,0.0,1.0
2010-04-16,36.23,36.91,36.04,36.82,197030,23.5668873733261,24.0092137165185,23.4432961891988,23.9506705240372,302899.436269191,0.0,1.0
2010-04-19,36.1,36.16,35.72,35.8,188759,23.4823249841864,23.5213537791739,23.2351426159318,23.2871810092485,290184.208956688,0.0,1.0
2010-04-20,36.49,36.554,36.36,36.53,163586,23.7360121516056,23.777642866259,23.6514497624658,23.7620313482639,251485.089486534,0.0,1.0
2010-04-21,36.06,36.22,35.85,36.12,221752,23.456305787528,23.5603825741615,23.3197050050715,23.4953345825155,340905.22149706,0.0,1.0
2010-04-22,35.56,35.6,35.02,35.27,175858,23.1310658292983,23.1570850259566,22.7798066744101,22.942426653525,270351.160043787,0.0,1.0
2010-04-23,35.89,35.94,35.33,35.44,170495,23.3457242017299,23.3782481975528,22.9814554485126,23.0530082393231,262106.478133867,0.0,1.0
2010-04-26,35.75,35.95,35.65,35.84,195764,23.2546570134256,23.3847529967174,23.1896090217796,23.3132002059069,300953.180946058,0.0,1.0
2010-04-27,33.9,35.42,33.76,35.07,337948,22.0512691679756,23.0399986409939,21.9602019796712,22.8123306702331,519536.409116888,0.0,1.0
2010-04-28,33.63,34.15,33.18,34.15,561717,21.8756395905315,22.2138891470904,21.5829236281247,22.2138891470904,863542.418123238,0.0,1.0
2010-04-29,34.32,34.53,34.1301,34.25,742118,22.3244707328885,22.461071515345,22.2009445967529,22.2789371387364,1140877.6523637,0.0,1.0
2010-04-30,34.15,34.66,34.06,34.49,347929,22.2138891470904,22.5456339044847,22.1553459546091,22.4350523186866,534880.464709454,0.0,1.0
2010-05-03,34.3,34.52,34.13,34.19,400331,22.3114611345593,22.4545667161804,22.2008795487612,22.2399083437488,615439.446891752,0.0,1.0
2010-05-04,32.65,33.23,32.48,33.22,487822,21.2381692724012,21.6154476239477,21.1275876866031,21.6089428247831,749941.677915596,0.0,1.0
2010-05-05,31.68,32.1699,31.54,31.65,587640,20.6072037534356,20.9258738645091,20.5161365651312,20.5876893559418,903394.532453065,0.0,1.0
2010-05-06,29.85,31.59,28.121,31.32,1140613,19.4168255063148,20.5486605609542,18.2921457307564,20.3730309835102,1753494.56783896,0.0,1.0
2010-05-07,29.69,30.59,29.03,30.13,1033699,19.3127487196812,19.8981806444948,18.883431974818,19.5989598829234,1589132.84460249,0.0,1.0
2010-05-10,32.52,32.94,32.16,32.16,806785,21.1536068832615,21.4268084481745,20.9194341133361,20.9194341133361,1240291.94381789,0.0,1.0
2010-05-11,32.0025,32.62,31.72,31.76,319586,20.8169835264937,21.2186548749075,20.6332229500939,20.6592421467523,491308.020299071,0.0,1.0
2010-05-12,32.48,32.78,32.32,32.45,284052,21.1275876866031,21.322731661541,21.0235108999696,21.1080732891093,436680.661174118,0.0,1.0
2010-05-13,31.92,32.391,31.85,32.23,346938,20.7633189333858,21.0696949740382,20.7177853392337,20.9649677074883,533356.974168202,0.0,1.0
2010-05-14,30.56,31.39,30.26,31.26,793191,19.878666247001,20.4185645776623,19.6835222720631,20.3340021885226,1219393.52765465,0.0,1.0
2010-05-17,30.79,30.86,29.7901,30.68,1773590,20.0282766277866,20.0738102219388,19.3778617593188,19.9567238369761,2726586.87089619,0.0,1.0
2010-05-18,30.13,31.439,29.91,31.3,611443,19.5989598829234,20.4504380935688,19.4558543013023,20.360021385181,939987.514646213,0.0,1.0
2010-05-19,30.51,30.689,29.92,30.2,1005337,19.846142251178,19.9625781562242,19.4623591004669,19.6444934770756,1545531.19098899,0.0,1.0
2010-05-20,29.45,30.19,29.0,29.55,1425474,19.156633539731,19.637988677911,18.8639175773242,19.2216815313769,2191418.92613505,0.0,1.0
2010-05-21,30.38,30.4,29.25,29.33,598326,19.7615798620383,19.7745894603675,19.0265375564391,19.0785759497558,919822.403213724,0.0,1.0
2010-05-24,29.38,29.94,29.33,29.74,542248,19.1110999455788,19.4753686987961,19.0785759497558,19.3452727155042,833612.208892538,0.0,1.0
2010-05-25,29.22,29.22,28.0901,28.22,544700,19.0070231589453,19.0070231589453,18.2720459013378,18.3565432424858,837381.733420437,0.0,1.0
2010-05-26,28.48,29.49,28.48,29.33,565658,18.5256680207653,19.1826527363894,18.5256680207653,19.0785759497558,869601.021779213,0.0,1.0
2010-05-27,30.5,30.52,29.5,29.73,727986,19.8396374520134,19.8526470503426,19.189157535554,19.3387679163396,1119152.15455445,0.0,1.0
2010-05-28,29.84,30.44,29.68,30.38,1217630,19.4103207071502,19.8006086570258,19.3062439205167,19.7615798620383,1871894.84131582,0.0,1.0
2010-06-01,29.36,30.25,29.28,29.34,245762,19.0980903472496,19.6770174728985,19.0460519539329,19.0850807489204,377816.430271477,0.0,1.0
2010-06-02,30.38,30.4,29.4,29.52,285805,19.7615798620383,19.7745894603675,19.124109543908,19.2021671338831,439375.594492799,0.0,1.0
2010-06-03,30.2,30.57,29.9,30.48,593748,19.6444934770756,19.8851710461656,19.4493495021377,19.8266278536842,912784.522590264,0.0,1.0
2010-06-04,28.48,29.19,28.3,29.05,1105082,18.5256680207653,18.9875087614515,18.4085816358026,18.8964415731472,1698871.82069345,0.0,1.0
2010-06-07,28.14,28.7555,28.07,28.64,312758,18.3045048491691,18.7048752377499,18.2589712550169,18.6297448073988,480811.155096583,0.0,1.0
2010-06-08,28.46,28.58,27.89,28.14,637022,18.5126584224361,18.5907160124112,18.1418848700542,18.3045048491691,979310.788667071,0.0,1.0
2010-06-09,28.5,29.11,28.32,28.84,236765,18.5386776190945,18.9354703681348,18.4215912341318,18.7598407906907,363985.103934807,0.0,1.0
2010-06-10,29.94,29.99,29.46,29.54,227733,19.4753686987961,19.5078926946191,19.1631383388956,19.2151767322123,350099.971171354,0.0,1.0
2010-06-11,30.19,30.2381,29.69,29.69,498934,19.637988677911,19.6692767618927,19.3127487196812,19.3127487196812,767024.449756548,0.0,1.0
2010-06-14,30.52,31.02,30.48,30.84,139840,19.8526470503426,20.1778870085723,19.8266278536842,20.0608006236096,214979.734902724,0.0,1.0
2010-06-15,31.79,31.83,31.1,31.28,290339,20.6787565442461,20.7047757409045,20.2299254018891,20.3470117868518,446345.832751159,0.0,1.0
2010-06-16,31.56,31.67,31.1406,31.2,163168,20.5291461634604,20.600698954271,20.2563348864973,20.294973393535,250842.487018076,0.0,1.0
2010-06-17,31.76,31.82,31.43,31.75,321695,20.6592421467523,20.6982709417399,20.4445837743207,20.6527373475877,494550.241844479,0.0,1.0
2010-06-18,31.785,31.95,31.61,31.64,230370,20.6755041446638,20.7828333308796,20.5616701592834,20.5811845567772,354153.901097973,0.0,1.0
2010-06-21,31.67,32.27,31.494,32.21,303779,20.600698954271,20.9909869041466,20.4862144889741,20.9519581091591,467007.500636546,0.0,1.0
2010-06-22,31.25,31.79,31.11,31.67,242466,20.327497389358,20.6787565442461,20.2364302010537,20.600698954271,372749.402194822,0.0,1.0
2010-06-23,30.79,31.0,30.29,30.72,293640,20.4426284316918,20.5820552576306,20.1106597985042,20.3961528230456,442270.700668983,0.636994,1.0
2010-06-24,30.08,30.47,29.964,30.45,320697,19.9712329725654,20.2301685064518,19.8942162496659,20.2168897611243,483023.04485915,0.0,1.0
2010-06-25,30.19,30.27,29.67,29.91,164664,20.0442660718667,20.0973810531767,19.6990186933516,19.8583636372817,248011.383513681,0.0,1.0
2010-06-28,29.97,31.5,29.85,30.18,255739,19.8981998732642,20.9140238908182,19.8185274012992,20.037626699203,385185.488075142,0.0,1.0
2010-06-29,28.7,29.22,28.57,29.22,358562,19.0549995449677,19.4002469234828,18.9686877003389,19.4002469234828,540054.035462715,0.0,1.0
2010-06-30,28.55,29.23,28.55,28.74,232083,18.9554089550114,19.4068862961465,18.9554089550114,19.0815570356227,349555.615799481,0.0,1.0
2010-07-01,29.25,29.33,28.71,29.17,3171949,19.420165041474,19.4732800227841,19.0616389176314,19.367050060164,4777482.99521959,0.0,1.0
2010-07-02,29.11,29.65,28.91,29.54,397520,19.3272138241815,19.6857399480241,19.1944263709065,19.6127068487228,598731.265937658,0.0,1.0
2010-07-06,29.785,30.24,29.53,30.04,375000,19.7753714789848,20.0774629351855,19.6060674760591,19.9446754819104,564812.398688421,0.0,1.0
2010-07-07,30.97,30.97,30.02,30.02,2121777,20.5621371396394,20.5621371396394,19.9313967365829,19.9313967365829,3195749.21827179,0.0,1.0
2010-07-08,31.3,31.34,30.88,31.12,422879,20.7812364375432,20.8077939281982,20.5023827856656,20.6617277295956,636926.139586563,0.0,1.0
2010-07-09,31.28,31.32,30.9,30.96,409726,20.7679576922157,20.7945151828707,20.5156615309931,20.5554977669756,617115.532973366,0.0,1.0
2010-07-12,31.1,31.16,30.85,30.92,243090,20.6484489842681,20.6882852202506,20.4824646676743,20.5289402763206,366133.989325783,0.0,1.0
2010-07-13,31.9245,32.0,31.59,31.66,724437,21.1958652603945,21.2459925240058,20.973778244792,21.0202538534382,1091122.66578305,0.0,1.0
2010-07-14,31.93,32.12,31.63,31.73,257211,21.1995169153595,21.3256649959708,21.000335735447,21.0667294620845,387402.565010795,0.0,1.0
2010-07-15,32.26,32.3598,31.78,32.26,341036,21.4186162132633,21.4848771524476,21.0999263254033,21.4186162132633,513656.963197614,0.0,1.0
2010-07-16,31.28,31.9796,31.24,31.96,1950657,20.7679576922157,21.2324482037717,20.7414002015607,21.2194350333508,2938014.02450229,0.0,1.0
2010-07-19,31.58,31.84,31.33,31.69,239779,20.9671388721282,21.1397625613858,20.8011545555344,21.0401719714295,361147.072386964,0.0,1.0
2010-07-20,31.52,31.58,30.741,30.76,924466,20.9273026361457,20.9671388721282,20.4100955056394,20.4227103137006,1392399.62390904,0.0,1.0
2010-07-21,30.81,31.51,30.65,31.5,368240,20.4559071770193,20.920663263482,20.3496772143993,20.9140238908182,554630.713848067,0.0,1.0
2010-07-22,32.24,32.32,31.81,31.83,2375771,21.4053374679358,21.4584524492459,21.1198444433945,21.133123188722,3578306.44598505,0.0,1.0
2010-07-23,32.56,32.64,31.89,32.03,492776,21.6177973931759,21.6709123744859,21.1729594247045,21.265910641997,742202.652202896,0.0,1.0
2010-07-26,32.94,32.95,32.35,32.49,642863,21.8700935543985,21.8767329270622,21.4783705672371,21.5713217845296,968258.648154759,0.0,1.0
2010-07-27,33.12,33.32,32.89,33.28,1628040,21.989602262346,22.122389715621,21.8368966910797,22.095832224966,2452099.14016186,0.0,1.0
2010-07-28,32.89,33.15,32.82,32.94,760589,21.8368966910797,22.0095203803372,21.7904210824334,21.8700935543985,1145573.59334941,0.0,1.0
2010-07-29,32.98,33.6,32.72,33.43,1027452,21.8966510450535,22.3082921502061,21.7240273557959,22.1954228149223,1547513.67641924,0.0,1.0
2010-07-30,32.84,33.12,32.47,32.54,743006,21.8036998277609,21.989602262346,21.5580430392021,21.6045186478484,1119090.66959971,0.0,1.0
2010-08-02,34.23,34.27,33.7,33.71,547056,22.7265726280224,22.7531301186775,22.3746858768436,22.3813252495074,823957.364205051,0.0,1.0
2010-08-03,34.24,34.3498,33.9,34.16,1365460,22.7332120006862,22.8061123125342,22.5074733301186,22.6800970193762,2056609.96776825,0.0,1.0
2010-08-04,34.23,34.4,33.99,34.15,428971,22.7265726280224,22.8394419633062,22.5672276840924,22.6734576467124,646101.705274058,0.0,1.0
2010-08-05,34.16,34.24,33.86,34.09,1328715,22.6800970193762,22.7332120006862,22.4809158394636,22.6336214107299,2001265.88352876,0.0,1.0
2010-08-06,34.18,34.24,33.72,33.9,373667,22.6933757647037,22.7332120006862,22.3879646221711,22.5074733301186,562804.678881884,0.0,1.0
2010-08-09,34.25,34.37,34.11,34.37,223326,22.7398513733499,22.819523845315,22.6469001560574,22.819523845315,336366.116665309,0.0,1.0
2010-08-10,33.91,34.08,33.37,33.66,725318,22.5141127027824,22.6269820380662,22.1555865789398,22.3481283861886,1092449.59837837,0.0,1.0
2010-08-11,32.06,32.61,31.97,32.61,1441121,21.2858287599883,21.6509942564947,21.2260744060145,21.6509942564947,2170568.02349402,0.0,1.0
2010-08-12,31.87,32.05,31.65,31.71,1383866,21.159680679377,21.2791893873245,21.0136144807745,21.053450716757,2084332.46646227,0.0,1.0
2010-08-13,31.62,31.942,31.57,31.67,195715,20.9936963627832,21.207484162556,20.9604994994645,21.026893226102,294779.356291479,0.0,1.0
2010-08-16,31.72,31.9,31.47,31.54,483297,21.0600900894207,21.1795987973683,20.8941057728269,20.9405813814732,727925.700930451,0.0,1.0
2010-08-17,32.31,32.489,32.02,32.23,188474,21.4518130765821,21.5706578472633,21.2592712693333,21.3986980952721,283873.205414405,0.0,1.0
2010-08-18,32.23,32.5,32.09,32.44,446930,21.3986980952721,21.5779611571934,21.3057468779796,21.5381249212109,673150.947588844,0.0,1.0
2010-08-19,31.5,32.3,31.33,32.2,257149,20.9140238908182,21.4451737039183,20.8011545555344,21.3787799772808,387309.182694211,0.0,1.0
2010-08-20,30.96,31.06,30.74,31.02,177960,20.5554977669756,20.6218914936131,20.4094315683731,20.5953340029581,268037.371921578,0.0,1.0
2010-08-23,30.89,31.34,30.8401,31.05,399485,20.5090221583293,20.8077939281982,20.4758916887372,20.6152521209494,601690.882906786,0.0,1.0
2010-08-24,30.4,30.6,30.08,30.42,202075,20.1836928978055,20.3164803510805,19.9712329725654,20.196971643133,304358.574573235,0.0,1.0
2010-08-25,30.37,30.42,29.81,30.03,168223,20.1637747798142,20.196971643133,19.7919699106441,19.9380361092467,253371.829718834,0.0,1.0
2010-08-26,30.28,30.78,30.1901,30.56,444245,20.1040204258405,20.4359890590281,20.0443324655934,20.2899228604255,669106.890814235,0.0,1.0
2010-08-27,30.98,31.06,30.18,30.75,309413,20.5687765123031,20.6218914936131,20.037626699203,20.4160709410368,466027.463241016,0.0,1.0
2010-08-30,30.33,30.75,30.32,30.71,220648,20.1372172891592,20.4160709410368,20.1305779164955,20.3895134503818,332332.603055475,0.0,1.0
2010-08-31,30.55,30.82,30.33,30.39,238958,20.2832834877618,20.4625465496831,20.1372172891592,20.1770535251418,359910.509775434,0.0,1.0
2010-09-01,31.81,31.97,31.41,31.48,336279,21.1198444433945,21.2260744060145,20.8542695368444,20.9007451454907,506492.129649451,0.0,1.0
2010-09-02,32.16,32.2,31.95,31.95,196273,21.3522224866258,21.3787799772808,21.212795660687,21.212795660687,295619.797140728,0.0,1.0
2010-09-03,32.54,32.699,32.32,32.54,149563,21.6045186478484,21.710084673202,21.4584524492459,21.6045186478484,225266.764760097,0.0,1.0
2010-09-07,31.72,32.029,31.68,32.01,130581,21.0600900894207,21.2652467047307,21.0335325987657,21.2526318966695,196676.714221688,0.0,1.0
2010-09-08,31.93,32.27,31.92,31.99,2112037,21.1995169153595,21.4252555859271,21.1928775426958,21.239353151342,3181079.15756987,0.0,1.0
2010-09-09,32.17,32.61,32.0752,32.61,1579951,21.3588618592896,21.6509942564947,21.2959206064372,21.6509942564947,2379669.10432045,0.0,1.0
2010-09-10,32.38,32.52,32.3101,32.42,319275,21.4982886852284,21.5912399025209,21.4518794703087,21.5248461758834,480881.276243322,0.0,1.0
2010-09-13,33.12,33.17,32.96,33.08,102463,21.989602262346,22.0227991256648,21.883372299726,21.963044771691,154326.327484831,0.0,1.0
2010-09-14,33.42,33.62,32.91,33.09,168444,22.1887834422586,22.3215708955336,21.8501754364072,21.9696841443547,253704.69249246,0.0,1.0
2010-09-15,33.49,33.55,33.1588,33.22,254361,22.2352590509048,22.2750952868873,22.0153630282813,22.0559959889835,383109.990780762,0.0,1.0
2010-09-16,33.52,33.59,33.36,33.49,110455,22.2551771688961,22.3016527775423,22.148947206276,22.2352590509048,166363.609325679,0.0,1.0
2010-09-17,33.21,33.47,33.02,33.42,412993,22.0493566163198,22.2219803055773,21.9232085357085,22.1887834422586,622036.178590739,0.0,1.0
2010-09-20,33.8,33.92,33.24,33.37,394702,22.4410796034811,22.5207520754461,22.069274734311,22.1555865789398,594486.889032314,0.0,1.0
2010-09-21,34.03,34.42,33.71,34.12,333611,22.5937851747474,22.8527207086337,22.3813252495074,22.6535395287212,502473.677703582,0.0,1.0
2010-09-22,34.1,34.45,33.96,34.27,314958,22.6402607833937,22.872638826625,22.5473095661011,22.7531301186775,474379.155909621,0.0,1.0
2010-09-23,33.54,33.85,33.39,33.58,157748,22.2684559142236,22.4742764667999,22.1688653242673,22.2950134048786,237594.73671547,0.0,1.0
2010-09-24,34.8,34.82,34.37,34.4,176369,23.1050168698563,23.1182956151838,22.819523845315,22.8394419633062,265641.061184742,0.0,1.0
2010-09-27,34.5,34.68,34.421,34.68,220325,22.9058356899437,23.0253443978913,22.8533846459001,23.0253443978913,331846.111309405,0.0,1.0
2010-09-28,34.86,34.9,34.09,34.63,1177134,23.1448531058388,23.1714105964938,22.6336214107299,22.9921475345725,1772959.67498053,0.0,1.0
2010-09-29,34.71,34.87,34.49,34.74,148063,23.0452625158825,23.1514924785026,22.89919631728,23.0651806338738,223007.515165344,0.0,1.0
2010-09-30,34.63,35.22,34.43,34.97,730603,22.9921475345725,23.3838705217339,22.8593600812975,23.2178862051401,1100409.68778389,0.0,1.0
2010-10-01,34.89,35.14,34.68,35.13,306139,23.1647712238301,23.3307555404239,23.0253443978913,23.3241161677601,461096.274458866,0.0,1.0
2010-10-04,34.31,34.66,34.12,34.46,287815,22.7796876093325,23.0120656525638,22.6535395287212,22.8792781992887,433497.281409355,0.0,1.0
2010-10-05,35.55,35.64,34.98,35.02,404177,23.6029698196377,23.6627241736115,23.2245255778038,23.2510830684588,608757.815639174,0.0,1.0
2010-10-06,35.82,35.9,35.62,35.69,368878,23.782232881559,23.835347862869,23.6494454282839,23.6959210369302,555591.648009034,0.0,1.0
2010-10-07,35.86,36.23,35.56,36.23,256804,23.808790372214,24.0544471607728,23.6096091923014,24.0544471607728,386789.555287417,0.0,1.0
2010-10-08,36.0,36.03,35.7,35.86,316876,23.9017415895065,23.9216597074978,23.702560409594,23.808790372214,477267.983058114,0.0,1.0
2010-10-11,35.82,36.06,35.73,35.98,142209,23.782232881559,23.941577825489,23.7224785275852,23.888462844179,214190.417080218,0.0,1.0
2010-10-12,35.96,36.0,35.3,35.6,96618,23.8751840988515,23.9017415895065,23.4369855030439,23.6361666829564,145522.784897275,0.0,1.0
2010-10-13,36.59,36.85,36.4,36.42,199344,24.2934645766679,24.4660882659254,24.1673164960566,24.1805952413841,300245.234144386,0.0,1.0
2010-10-14,36.92,37.06,36.71,36.9,177216,24.5125638745717,24.6055150918642,24.3731370486329,24.4992851292442,266916.78412258,0.0,1.0
2010-10-15,36.78,37.09,36.57,37.09,187324,24.4196126572792,24.6254332098555,24.2801858313404,24.6254332098555,282141.114058426,0.0,1.0
2010-10-18,38.0,38.0,36.62,36.64,171254,25.2296161222569,25.2296161222569,24.3133826946591,24.3266614399866,257937.020066632,0.0,1.0
2010-10-19,35.96,36.38,35.7078,36.22,180362,23.8751840988515,24.1540377507291,23.7077391202717,24.0478077881091,271655.183605977,0.0,1.0
2010-10-20,36.79,36.92,36.24,36.24,271381,24.4262520299429,24.5125638745717,24.0610865334366,24.0610865334366,408744.942849234,0.0,1.0
2010-10-21,36.87,37.3981,36.64,37.07,179980,24.4793670112529,24.8299922816257,24.3266614399866,24.612154464528,271079.828042513,0.0,1.0
2010-10-22,37.05,37.14,36.95,37.13,117746,24.5988757192005,24.6586300731742,24.5324819925629,24.6519907005105,177345.068522578,0.0,1.0
2010-10-25,37.15,37.555,37.09,37.36,497775,24.665269445838,24.9341640387199,24.6254332098555,24.8046962717768,749731.978019011,0.0,1.0
2010-10-26,36.8,36.86,36.52,36.65,198868,24.4328914026067,24.4727276385892,24.2469889680216,24.3333008126504,299528.298939651,0.0,1.0
2010-10-27,36.35,36.5981,36.02,36.46,218244,24.1341196327378,24.2988424685255,23.915020334834,24.2071527320391,328711.779038283,0.0,1.0
2010-10-28,36.77,36.85,36.56,36.78,217163,24.4129732846154,24.4660882659254,24.2735464586766,24.4196126572792,327083.613163664,0.0,1.0
2010-10-29,36.73,36.89,36.53,36.63,237615,24.3864157939604,24.4926457565804,24.2536283406854,24.3200220673229,357887.728304932,0.0,1.0
2010-11-01,36.4,36.77,36.131,36.61,328662,24.1673164960566,24.4129732846154,23.9887173714017,24.3067433219954,495019.660207291,0.0,1.0
2010-11-02,37.17,37.27,37.0202,37.2,199931,24.6785481911655,24.744941917803,24.5790903886625,24.6984663091567,301129.353819133,0.0,1.0
2010-11-03,37.31,37.39,36.7,37.21,280708,24.771499408458,24.824614389768,24.3664976759691,24.7051056818205,422792.956829412,0.0,1.0
2010-11-04,37.97,38.14,37.8,37.97,190995,25.2096980042656,25.3225673395494,25.0968286689818,25.2096980042656,287670.250899987,0.0,1.0
2010-11-05,37.46,37.69,37.28,37.58,922791,24.8710899984143,25.0237955696806,24.7515812904667,24.9507624703793,1389876.7951949,0.0,1.0
2010-11-08,37.12,37.1899,36.81,37.01,365407,24.6453513278467,24.6917605427663,24.4395307752704,24.5723182285454,550363.744446775,0.0,1.0
2010-11-09,36.78,37.52,36.64,37.36,159519,24.4196126572792,24.9109262343968,24.3266614399866,24.8046962717768,240262.157403675,0.0,1.0
2010-11-10,36.7,36.77,36.1,36.77,491470,24.3664976759691,24.4129732846154,23.968135316144,24.4129732846154,740235.598889065,0.0,1.0
2010-11-11,36.12,36.14,35.8,36.09,102442,23.9814140614715,23.994692806799,23.7689541362315,23.9614959434803,154294.697990505,0.0,1.0
2010-11-12,35.93,36.37,35.66,36.13,259079,23.8552659808603,24.1473983780653,23.676002918939,23.9880534341353,390216.08383946,0.0,1.0
2010-11-15,35.92,36.262,35.88,36.25,78009,23.8486266081965,24.0756931532968,23.8220691175415,24.0677259061003,117494.53442476,0.0,1.0
2010-11-16,35.05,35.73,34.87,35.66,357465,23.2710011864501,23.7224785275852,23.1514924785026,23.676002918939,538401.770925752,0.0,1.0
2010-11-17,35.32,35.48,35.13,35.16,344585,23.4502642483714,23.5564942109914,23.3241161677601,23.3440342857514,519002.3477388,0.0,1.0
2010-11-18,36.18,36.2575,36.02,36.1,243638,24.021250297454,24.0727054355981,23.915020334834,23.968135316144,366959.368511067,0.0,1.0
2010-11-19,36.41,36.44,35.92,36.04,240190,24.1739558687203,24.1938739867116,23.8486266081965,23.9282990801615,361766.106775926,0.0,1.0
2010-11-22,35.82,36.03,35.42,35.87,254461,23.782232881559,23.9216597074978,23.5166579750089,23.8154297448777,383260.607420412,0.0,1.0
2010-11-23,34.43,34.9,34.35,34.85,378463,22.8593600812975,23.1714105964938,22.8062450999875,23.1382137331751,570028.25291951,0.0,1.0
2010-11-24,34.7,34.85,34.53,34.61,280862,23.0386231432188,23.1382137331751,22.925753807935,22.978868789245,423024.906454474,0.0,1.0
2010-11-26,34.05,34.28,34.03,34.08,106041,22.6070639200749,22.7597694913412,22.5937851747474,22.6269820380662,159715.390851517,0.0,1.0
2010-11-29,33.31,33.4,32.85,33.29,790360,22.1157503429573,22.175504696931,21.8103392004247,22.1024715976298,1190413.67313968,0.0,1.0
2010-11-30,32.66,32.91,32.39,32.44,158796,21.6841911198134,21.8501754364072,21.5049280578921,21.5381249212109,239173.199099005,0.0,1.0
2010-12-01,33.9,33.96,33.44,33.55,410230,22.5074733301186,22.5473095661011,22.2020621875861,22.2750952868873,617874.640837205,0.0,1.0
2010-12-02,34.79,34.81,33.81,33.82,220343,23.0983774971925,23.1116562425201,22.4477189761449,22.4543583488086,331873.222304542,0.0,1.0
2010-12-03,35.3,35.37,34.88,34.91,779524,23.4369855030439,23.4834611116902,23.1581318511663,23.1780499691576,1174092.85406718,0.0,1.0
2010-12-06,34.84,34.96,34.67,34.91,1936226,23.1315743605113,23.2112468324763,23.0187050252275,23.1780499691576,2916278.53723437,0.0,1.0
2010-12-07,35.1,35.64,35.05,35.63,518395,23.3041980497689,23.6627241736115,23.2710011864501,23.6560848009477,780789.129114891,0.0,1.0
2010-12-08,35.34,35.47,35.0619,35.18,124554,23.4635429936989,23.5498548383277,23.27890203992,23.3573130310789,187599.049349967,0.0,1.0
2010-12-09,35.38,35.42,35.04,35.39,124830,23.4901004843539,23.5166579750089,23.2643618137863,23.4967398570177,188014.751275402,0.0,1.0
2010-12-10,35.44,35.49,35.1,35.28,443606,23.5299367203364,23.5631335836552,23.3041980497689,23.4237067577164,668144.45048687,0.0,1.0
2010-12-13,35.89,36.12,35.7,35.75,141460,23.8287084902052,23.9814140614715,23.702560409594,23.7357572729127,213062.298449238,0.0,1.0
2010-12-14,35.87,36.13,35.8,35.9,129576,23.8154297448777,23.9880534341353,23.7689541362315,23.835347862869,195163.016993203,0.0,1.0
2010-12-15,35.19,35.74,35.11,35.56,888016,23.3639524037426,23.729117900249,23.3108374224326,23.6096091923014,1337499.85875653,0.0,1.0
2010-12-16,35.4,35.44,35.06,35.25,872119,23.5033792296814,23.5299367203364,23.2776405591138,23.4037886397251,1313556.33155133,0.0,1.0
2010-12-17,35.15,35.25,34.88,35.23,214542,23.3373949130876,23.4037886397251,23.1581318511663,23.3905098943976,323135.951038431,0.0,1.0
2010-12-20,35.12,35.379,34.98,35.33,127314,23.3174767950964,23.4894365470875,23.2245255778038,23.4569036210351,191756.068604314,0.0,1.0
2010-12-21,35.16,35.31,35.1,35.31,181938,23.5326236744534,23.6330188266482,23.4924656135755,23.6330188266482,271832.846540796,0.284047,1.0
2010-12-22,35.14,35.19,35.05,35.16,316820,23.5192376541608,23.5527027048924,23.4590005628439,23.5326236744534,473359.509509036,0.0,1.0
2010-12-23,35.11,35.16,34.9,34.98,313436,23.4991586237218,23.5326236744534,23.3586054106492,23.4121494918197,468303.488487073,0.0,1.0
2010-12-27,34.81,34.87,34.64,34.7,226300,23.2983683193323,23.3385263802102,23.1845871468449,23.2247452077228,338113.935363597,0.0,1.0
2010-12-28,34.71,34.98,34.59,34.98,149702,23.2314382178691,23.4121494918197,23.1511220961133,23.4121494918197,223669.166380032,0.0,1.0
2010-12-29,35.02,35.14,34.89,34.99,168411,23.438921532405,23.5192376541608,23.3519124005029,23.418842501966,251622.209317361,0.0,1.0
2010-12-30,34.87,35.1199,34.75,34.95,189652,23.3385263802102,23.5057847037667,23.2582102584544,23.3920704613808,283358.303444883,0.0,1.0
2010-12-31,35.27,35.39,34.9,34.95,169868,23.6062467860629,23.6865629078187,23.3586054106492,23.3920704613808,253799.107257373,0.0,1.0
2011-01-03,35.47,35.67,35.42,35.45,617119,23.7401069889893,23.8739671919156,23.7066419382577,23.7267209686967,922035.058230877,0.0,1.0
2011-01-04,35.4,35.91,35.27,35.89,1001771,23.6932559179651,24.0345994354273,23.6062467860629,24.0212134151346,1496742.09077828,0.0,1.0
2011-01-05,35.05,35.079,34.58,34.58,236003,23.4590005628439,23.4784102922683,23.144429085967,23.144429085967,352611.14930453,0.0,1.0
2011-01-06,34.48,35.06,34.34,35.06,472182,23.0774989845038,23.4656935729903,22.9837968424554,23.4656935729903,705485.259513275,0.0,1.0
2011-01-07,34.1,34.51,33.86,34.42,374805,22.8231645989437,23.0975780149428,22.6625323554321,23.0373409236259,559994.668775754,0.0,1.0
2011-01-10,33.79,33.844,33.49,33.67,1270531,22.6156812844079,22.651823539198,22.4148909800184,22.5353651626521,1898295.3442839,0.0,1.0
2011-01-11,34.11,34.2,33.84,33.98,463222,22.8298576090901,22.8900947004069,22.6491463351395,22.7428484771879,692098.158935024,0.0,1.0
2011-01-12,35.45,35.48,34.87,34.89,245290,23.7267209686967,23.7467999991356,23.3385263802102,23.3519124005029,366486.819290042,0.0,1.0
2011-01-13,35.99,36.29,35.9072,36.11,619978,24.0881435165978,24.2889338209873,24.0327253925863,24.1684596383536,926306.678828335,0.0,1.0
2011-01-14,36.5,36.54,36.02,36.04,243766,24.42948703406,24.4562590746453,24.1082225470368,24.1216085673294,364209.816914903,0.0,1.0
2011-01-18,36.69,36.87,36.54,36.64,166402,24.5566542268401,24.6771284094738,24.4562590746453,24.5231891761085,248620.570359581,0.0,1.0
2011-01-19,36.64,36.98,36.49,36.96,1405547,24.5231891761085,24.7507515210833,24.4227940239137,24.7373655007906,2100022.21612239,0.0,1.0
2011-01-20,36.72,36.81,36.28,36.5,280884,24.576733257279,24.6369703485959,24.282240810841,24.42948703406,419667.673975557,0.0,1.0
2011-01-21,37.32,37.5,37.1115,37.33,267591,24.9783138660581,25.0987880486918,24.8387646045074,24.9850068762044,399806.655227045,0.0,1.0
2011-01-24,37.585,37.6,37.0625,37.07,396343,25.1556786349355,25.165718150155,24.8059688547904,24.8109886124001,592174.509429139,0.0,1.0
2011-01-25,37.53,37.54,37.138,37.27,189768,25.1188670791308,25.1255600892771,24.8565010813951,24.9448488153265,283531.618586297,0.0,1.0
2011-01-26,37.63,37.78,37.5,37.62,222069,25.1857971805939,25.2861923327887,25.0987880486918,25.1791041704476,331792.414990096,0.0,1.0
2011-01-27,38.09,38.1219,37.81,37.89,378857,25.4936756473246,25.5150263496913,25.3062713632277,25.3598154443982,566048.745956898,0.0,1.0
2011-01-28,37.04,37.999,36.94,37.9,266510,24.7909095819612,25.4327692549931,24.723979480498,25.3665084545445,398191.537400584,0.0,1.0
2011-01-31,37.51,37.67,37.43,37.53,483873,25.1054810588381,25.2125692211792,25.0519369776676,25.1188670791308,722952.736395006,0.0,1.0
2011-02-01,38.57,38.67,37.99,38.02,533723,25.8149401343478,25.881870235811,25.4267455458614,25.4468245763003,797433.424321985,0.0,1.0
2011-02-02,38.35,38.45,38.2319,38.32,276905,25.6676939111288,25.734624012592,25.5886494613008,25.6476148806899,413722.665805819,0.0,1.0
2011-02-03,38.04,38.05,37.53,37.88,145436,25.460210596593,25.4669036067393,25.1188670791308,25.3531224342519,217295.352644896,0.0,1.0
2011-02-04,37.91,37.92,37.49,37.8,156116,25.3732014646908,25.3798944748372,25.0920950385455,25.2995783530813,233252.298423435,0.0,1.0
2011-02-07,38.1,38.12,37.8,37.82,240261,25.5003686574709,25.5137546777635,25.2995783530813,25.312964373374,358973.010271291,0.0,1.0
2011-02-08,38.49,38.56,38.1478,38.31,283654,25.7613960531773,25.8082471242015,25.5323612459703,25.6409218705435,423806.320024859,0.0,1.0
2011-02-09,38.72,38.75,38.36,38.51,481657,25.9153352865426,25.9354143169815,25.6743869212751,25.7747820734699,719641.819555563,0.0,1.0
2011-02-10,38.24,38.28,37.78,37.89,361096,25.5940707995193,25.6208428401046,25.2861923327887,25.3598154443982,539512.106071823,0.0,1.0
2011-02-11,38.19,38.25,37.75,37.78,228713,25.5606057487877,25.6007638096656,25.2661133023497,25.2861923327887,341719.189124235,0.0,1.0
2011-02-14,38.02,38.07,37.7401,37.83,760360,25.4468245763003,25.4802896270319,25.2594872223049,25.3196573835203,1136050.87005331,0.0,1.0
2011-02-15,37.97,38.13,37.89,38.07,166403,25.4133595255687,25.5204476879098,25.3598154443982,25.4802896270319,248622.064455628,0.0,1.0
2011-02-16,38.44,38.496,38.17,38.23,931222,25.7279310024457,25.7654118592651,25.5472197284951,25.587377789373,1391335.10878108,0.0,1.0
2011-02-17,38.64,38.7,38.32,38.32,305869,25.861791205372,25.9019492662499,25.6476148806899,25.6476148806899,456997.663701848,0.0,1.0
2011-02-18,38.8,38.85,38.53,38.64,481163,25.9688793677131,26.0023444184447,25.7881680937625,25.861791205372,718903.736108504,0.0,1.0
2011-02-22,37.6,38.17,37.51,37.88,491918,25.165718150155,25.5472197284951,25.1054810588381,25.3531224342519,734972.739090543,0.0,1.0
2011-02-23,37.63,37.893,37.37,37.7,482633,25.1857971805939,25.3618233474421,25.0117789167897,25.2326482516182,721100.057297124,0.0,1.0
2011-02-24,37.71,37.86,37.39,37.69,179667,25.2393412617645,25.3397364139592,25.0251649370823,25.2259552414718,268439.754418786,0.0,1.0
2011-02-25,38.13,38.2399,37.96,37.96,1464163,25.5204476879098,25.5940038694179,25.4066665154224,25.4066665154224,2187600.14999457,0.0,1.0
2011-02-28,38.61,38.86,38.4,38.78,1880014,25.8417121749331,26.009037428591,25.7011589618604,25.9554933474205,2808921.48510233,0.0,1.0
2011-03-01,37.9,38.82,37.88,38.81,513303,25.3665084545445,25.9822653880058,25.3531224342519,25.9755723778594,766923.983048787,0.0,1.0
2011-03-02,38.16,38.39,38.0,38.13,1349226,25.5405267183488,25.6944659517141,25.4334385560077,25.5204476879098,2015873.23267735,0.0,1.0
2011-03-03,38.76,38.8186,38.35,38.64,508529,25.9421073271278,25.9813283665853,25.6676939111288,25.861791205372,759791.168521939,0.0,1.0
2011-03-04,38.27,38.72,38.03,38.72,789828,25.6141498299583,25.9153352865426,25.4535175864466,25.9153352865426,1180078.89235687,0.0,1.0
2011-03-07,38.12,38.78,37.92,38.61,185208,25.5137546777635,25.9554933474205,25.3798944748372,25.8417121749331,276718.540613438,0.0,1.0
2011-03-08,38.2,38.276,37.69,37.86,291349,25.5672987589341,25.6181656360461,25.2259552414718,25.3397364139592,435303.389104058,0.0,1.0
2011-03-09,38.18,38.34,38.07,38.23,171720,25.5539127386414,25.6610009009825,25.4802896270319,25.587377789373,256566.173135824,0.0,1.0
2011-03-10,37.32,37.57,37.1901,37.48,386655,24.9783138660581,25.145639119716,24.8913716642574,25.0854020283992,577699.706928906,0.0,1.0
2011-03-11,37.5,37.618,37.12,37.13,173851,25.0987880486918,25.1777655684184,24.8444536631317,24.851146673278,259750.091811298,0.0,1.0
2011-03-14,37.35,37.419,37.06,37.27,563634,24.998392896497,25.0445746665066,24.8042956022538,24.9448488153265,842123.33117422,0.0,1.0
2011-03-15,36.49,36.56,35.43,35.56,508529,24.4227940239137,24.4696450949379,23.713334948404,23.8003440803061,759791.168521938,0.0,1.0
2011-03-16,35.14,36.33,34.76,36.21,1229446,23.5192376541608,24.3157058615726,23.2649032686007,24.2353897398168,1836910.40820607,0.0,1.0
2011-03-17,36.36,36.6,36.22,36.38,350469,24.3357848920116,24.4964171355232,24.2420827499631,24.3491709123042,523634.347383757,0.0,1.0
2011-03-18,36.9,37.3099,36.758,37.27,166706,24.6972074399127,24.9715539258103,24.602166695835,24.9448488153265,249074.775557772,0.0,1.0
2011-03-21,38.03,38.05,37.53,37.64,158228,25.4535175864466,25.4669036067393,25.1188670791308,25.1924901907403,236407.829274023,0.0,1.0
2011-03-22,37.78,38.11,37.58,38.0,801849,25.2861923327887,25.5070616676172,25.1523321298623,25.4334385560077,1198039.420934,0.0,1.0
2011-03-23,37.73,37.8899,37.37,37.53,832121,25.2527272820571,25.3597485142967,25.0117789167897,25.1188670791308,1243268.69645909,0.0,1.0
2011-03-24,38.58,38.59,38.04,38.13,158132,25.8216331444941,25.8283261546404,25.460210596593,25.5204476879098,236264.396053541,0.0,1.0
2011-03-25,38.18,38.5,38.139,38.38,142818,25.5539127386414,25.7680890633236,25.5264713970415,25.6877729415678,213383.809194689,0.0,1.0
2011-03-28,38.19,38.42,38.16,38.2,92733,25.5606057487877,25.714544982153,25.5405267183488,25.5672987589341,138552.008696741,0.0,1.0
2011-03-29,38.44,38.44,37.9,38.06,146770,25.7279310024457,25.7279310024457,25.3665084545445,25.4735966168856,219288.476771167,0.0,1.0
2011-03-30,38.83,38.8778,38.494,38.57,86892,25.9889583981521,26.0209509866515,25.7640732572358,25.8149401343478,129824.993688085,0.0,1.0
2011-03-31,38.74,38.81,38.49,38.62,255197,25.9287213068352,25.9755723778594,25.7613960531773,25.8484051850794,381288.828824498,0.0,1.0
2011-04-01,39.18,39.2919,38.67,38.87,161769,26.2232137532732,26.2981085368105,25.881870235811,26.0157304387373,241698.423375315,0.0,1.0
2011-04-04,39.32,39.47,39.17,39.39,151513,26.3169158953216,26.4173110475164,26.2165207431269,26.3637669663459,226374.974320569,0.0,1.0
2011-04-05,39.31,39.43,38.88,38.9,161050,26.3102228851753,26.3905390069311,26.0224234488837,26.0358094691763,240624.168317752,0.0,1.0
2011-04-06,39.84,39.98,39.58,39.58,8824885,26.6649524229302,26.7586545649786,26.4909341591259,26.4909341591259,13185225.7909022,0.0,1.0
2011-04-07,39.68,39.8881,39.44,39.66,154458,26.5578642605891,26.697145801734,26.3972320170775,26.5444782402964,230775.08717804,0.0,1.0
2011-04-08,39.99,40.22,39.85,40.12,119937,26.7653475751249,26.9192868084902,26.6716454330765,26.8523567070271,179197.397550613,0.0,1.0
2011-04-11,39.87,40.11,39.79,40.02,142691,26.6850314533691,26.8456636968808,26.6314873721986,26.7854266055639,213194.058996761,0.0,1.0
2011-04-12,39.57,39.82,39.41,39.76,219377,26.4842411489796,26.6515664026375,26.3771529866385,26.6114083417596,327770.308432434,0.0,1.0
2011-04-13,39.5801,40.009,39.43,39.97,138003,26.4910010892274,26.7780642944029,26.3905390069311,26.7519615548323,206189.736729927,0.0,1.0
2011-04-14,39.65,39.71,39.18,39.24,585704,26.5377852301501,26.577943291028,26.2232137532732,26.2633718141511,875098.030924438,0.0,1.0
2011-04-15,39.45,39.53,39.16,39.34,201893,26.4039250272238,26.4574691083943,26.2098277329806,26.3303019156143,301647.533152287,0.0,1.0
2011-04-18,38.23,38.38,37.69,38.28,620130,25.587377789373,25.6877729415678,25.2259552414718,25.6208428401046,926533.78142743,0.0,1.0
2011-04-19,38.56,38.63,38.19,38.5,305771,25.8082471242015,25.8550981952257,25.5606057487877,25.7680890633236,456851.242289273,0.0,1.0
2011-04-20,39.76,39.868,39.58,39.58,126581,26.6114083417596,26.6836928513399,26.4909341591259,26.4909341591259,189124.171684753,0.0,1.0
2011-04-21,40.03,40.15,39.8999,40.08,154302,26.7921196157102,26.872435737466,26.7050435537066,26.8255846664418,230542.008194758,0.0,1.0
2011-04-25,40.21,40.25,39.91,40.15,165778,26.9125937983439,26.9393658389292,26.7118034939544,26.872435737466,247688.254426454,0.0,1.0
2011-04-26,40.64,40.69,40.33,40.48,485237,27.2003932346356,27.2338582853672,26.9929099200997,27.0933050722945,724990.683402676,0.0,1.0
2011-04-27,41.5,41.55,40.76,41.03,186898,27.7759921072189,27.8094571579505,27.2807093563914,27.461420630342,279243.562932327,0.0,1.0
2011-04-28,41.74,41.776,41.41,41.41,99486,27.9366243507306,27.9607191872573,27.7157550159021,27.7157550159021,148641.639299968,0.0,1.0
2011-04-29,41.83,41.96,41.71,41.76,207083,27.9968614420474,28.0838705739495,27.9165453202916,27.9500103710232,309401.891634555,0.0,1.0
2011-05-02,41.8,42.22,41.75,42.06,817731,27.9767824116085,28.2578888377538,27.9433173608769,28.1508006754127,1221768.65434737,0.0,1.0
2011-05-03,41.66,41.95,41.44,41.57,265121,27.88308026956,28.0771775638032,27.735834046341,27.8228431782432,396116.237991746,0.0,1.0
2011-05-04,41.1838,41.79,41.07,41.78,169124,27.5643591263924,27.9700894014621,27.4881926709273,27.9633963913158,252687.499798643,0.0,1.0
2011-05-05,40.02,40.56,39.86,40.49,6161369,26.7854266055639,27.1468491534651,26.6783384432228,27.0999980824408,9205677.06503433,0.0,1.0
2011-05-06,39.69,40.67,39.39,40.53,796561,26.5645572707354,27.2204722650746,26.3637669663459,27.1267701230261,1190138.64103916,0.0,1.0
2011-05-09,39.79,39.81,39.34,39.68,998724,26.6314873721986,26.6448733924912,26.3303019156143,26.5578642605891,1492189.58012405,0.0,1.0
2011-05-10,40.39,40.448,39.98,40.06,339333,27.0330679809777,27.0718874398263,26.7586545649786,26.8121986461492,506996.093807933,0.0,1.0
2011-05-11,39.55,40.1194,39.32,40.11,143179,26.470855128687,26.8519551264183,26.3169158953216,26.8456636968808,213923.17786754,0.0,1.0
2011-05-12,39.76,39.8971,39.11,39.36,99997,26.6114083417596,26.7031695108656,26.176362682249,26.3436879359069,149405.122379822,0.0,1.0
2011-05-13,38.96,39.63,38.71,39.53,149953,26.0759675300542,26.5243992098575,25.9086422763963,26.4574691083943,224044.184487748,0.0,1.0
2011-05-16,38.95,39.39,38.75,38.79,152302,26.0692745199079,26.3637669663459,25.9354143169815,25.9621863575668,227553.816101399,0.0,1.0
2011-05-17,38.99,39.01,38.49,38.71,653943,26.0960465604932,26.1094325807858,25.7613960531773,25.9086422763963,977053.651053806,0.0,1.0
2011-05-18,39.21,39.33,38.8,38.94,105864,26.2432927837121,26.323608905468,25.9688793677131,26.0625815097616,158170.983885691,0.0,1.0
2011-05-19,39.78,39.78,39.29,39.48,892302,26.6247943620523,26.6247943620523,26.2968368648827,26.4240040576627,1333184.89064431,0.0,1.0
2011-05-20,38.77,39.32,38.6601,39.32,334032,25.9488003372742,26.3169158953216,25.8752441557661,26.3169158953216,499075.890664485,0.0,1.0
2011-05-23,37.85,37.99,37.58,37.71,178533,25.3330434038129,25.4267455458614,25.1523321298623,25.2393412617645,266745.449501852,0.0,1.0
2011-05-24,37.99,38.25,37.85,38.11,335324,25.4267455458614,25.6007638096656,25.3330434038129,25.5070616676172,501006.262756795,0.0,1.0
2011-05-25,38.21,38.34,37.74,37.76,663220,25.5739917690804,25.6610009009825,25.2594202922034,25.2728063124961,990914.380078853,0.0,1.0
2011-05-26,38.41,38.47,37.87,38.29,459808,25.7078519720067,25.7480100328846,25.3464294241056,25.6275358502509,686997.315031661,0.0,1.0
2011-05-27,38.67,38.81,38.53,38.68,309424,25.881870235811,25.9755723778594,25.7881680937625,25.8885632459573,462309.175147793,0.0,1.0
2011-05-31,39.84,39.84,39.45,39.73,387893,26.6649524229302,26.6649524229302,26.4039250272238,26.5913293113207,579549.397834696,0.0,1.0
2011-06-01,38.7,39.63,38.65,39.63,338139,25.9019492662499,26.5243992098575,25.8684842155184,26.5243992098575,505212.143128199,0.0,1.0
2011-06-02,39.1,39.172,38.66,39.04,332336,26.1696696721027,26.2178593451561,25.8751772256647,26.1295116112247,496541.903769316,0.0,1.0
2011-06-03,39.43,39.63,38.71,38.71,1066992,26.3905390069311,26.5243992098575,25.9086422763963,25.9086422763963,1594188.52903878,0.0,1.0
2011-06-06,38.68,39.259,38.68,39.22,128044,25.8885632459573,26.2760885334291,25.8885632459573,26.2499857938585,191310.034201045,0.0,1.0
2011-06-07,39.18,39.52,39.15,39.29,1711152,26.2232137532732,26.450776098248,26.2031347228342,26.2968368648827,2556625.43846792,0.0,1.0
2011-06-08,38.48,38.9,38.45,38.78,341277,25.7547030430309,26.0358094691763,25.734624012592,25.9554933474205,509900.61652268,0.0,1.0
2011-06-09,39.01,39.107,38.44,38.56,482601,26.1094325807858,26.1743547792051,25.7279310024457,25.8082471242015,721052.246223629,0.0,1.0
2011-06-10,37.8,38.56,37.69,38.56,433740,25.2995783530813,25.8082471242015,25.2259552414718,25.8082471242015,648049.219286817,0.0,1.0
2011-06-13,37.91,38.18,37.63,38.03,151547,25.3732014646908,25.5539127386414,25.1857971805939,25.4535175864466,226425.773586156,0.0,1.0
2011-06-14,38.74,38.9158,38.59,38.59,128214,25.9287213068352,26.0463844252075,25.8283261546404,25.8283261546404,191564.03052898,0.0,1.0
2011-06-15,37.15,37.9,37.06,37.66,684985,24.8645326935707,25.3665084545445,24.8042956022538,25.2058762110329,1023433.38053484,0.0,1.0
2011-06-16,37.11,37.29,36.72,37.01,295370,24.8377606529854,24.9582348356191,24.576733257279,24.7708305515222,441311.149307758,0.0,1.0
2011-06-17,37.91,38.13,37.79,38.07,480896,25.3732014646908,25.5204476879098,25.292885342935,25.4802896270319,718504.812464041,0.0,1.0
2011-06-20,37.79,37.88,37.48,37.48,294786,25.292885342935,25.3531224342519,25.0854020283992,25.0854020283992,440438.597216497,0.0,1.0
2011-06-21,38.79,38.85,38.2308,38.3,173500,25.9621863575668,26.0023444184447,25.5879132301847,25.6342288603972,259225.664098913,0.0,1.0
2011-06-22,37.52,37.96,37.48,37.73,86732,25.6865695383435,25.9877979657654,25.6591851358506,25.8303376514312,126688.175902287,0.858202,1.0
2011-06-23,36.98,36.98,36.22,36.49,100098,25.3168801046893,25.3168801046893,24.7965764573241,24.9814211741512,146211.698467315,0.0,1.0
2011-06-24,36.2,36.73,36.13,36.73,137440,24.7828842560776,25.1457275891086,24.7349615517151,25.1457275891086,200756.616888927,0.0,1.0
2011-06-27,36.69,36.78,36.15,36.17,65691,25.1183431866157,25.1799580922247,24.7486537529615,24.762345954208,95953.8920259787,0.0,1.0
2011-06-28,37.31,37.31,36.81,36.83,147507,25.5428014252557,25.5428014252557,25.2004963940944,25.2141885953409,215461.337946995,0.0,1.0
2011-06-29,38.07,38.1,37.56,37.8,440175,26.0631050726209,26.0836433744906,25.7139539408364,25.8782603557938,642957.245627789,0.0,1.0
2011-06-30,38.83,38.92,38.23,38.3,275786,26.583408719986,26.6450236255951,26.1726426825925,26.2205653869551,402836.614852515,0.0,1.0
2011-07-01,39.28,39.34,38.6001,38.75,257043,26.8914832480312,26.9325598517706,26.4260168666581,26.5286399150002,375458.986284782,0.0,1.0
2011-07-05,38.7,39.06,38.66,38.96,740505,26.4944094118841,26.7408690343202,26.4670250093912,26.672408028088,1081644.9257082,0.0,1.0
2011-07-06,38.24,38.319,37.94,38.21,487087,26.1794887832157,26.2335729781392,25.9741057645189,26.158950481346,711480.924407573,0.0,1.0
2011-07-07,38.59,38.67,38.42,38.5,1031308,26.4191023050286,26.4738711100144,26.3027185944338,26.3574873994196,1506416.65490749,0.0,1.0
2011-07-08,37.64,38.009,37.41,37.92,277861,25.7687227458222,26.0213438588192,25.611262431488,25.9604135632725,405867.537291721,0.0,1.0
2011-07-11,35.77,36.28,35.73,36.18,773302,24.4885019292789,24.8376530610635,24.461117526786,24.7691920548312,1129551.02847382,0.0,1.0
2011-07-12,35.46,35.95,35.42,35.51,345713,24.2762728099589,24.611731740497,24.248888407466,24.3105033130751,504977.970711014,0.0,1.0
2011-07-13,36.06,36.496,35.79,35.91,378111,24.6870388473525,24.9855288345251,24.5021941305254,24.5843473380041,552301.259956992,0.0,1.0
2011-07-14,35.79,36.52,35.69,36.38,206589,24.5021941305254,25.0019594760209,24.4337331242931,24.9061140672957,301761.559418412,0.0,1.0
2011-07-15,35.81,36.08,35.61,35.99,322474,24.5158863317718,24.7007310485989,24.3789643193073,24.6391161429899,471033.100077415,0.0,1.0
2011-07-18,35.19,35.32,34.78,35.25,671504,24.0914280931318,24.1804274012338,23.8107379675796,24.1325046968712,980856.16463462,0.0,1.0
2011-07-19,35.71,35.8,35.484,35.52,1292283,24.4474253255396,24.5090402311486,24.2927034514547,24.3173494136983,1887619.05662888,0.0,1.0
2011-07-20,36.31,36.35,35.97,36.19,183634,24.8581913629331,24.885575765426,24.6254239417434,24.7760381554544,268231.523470469,0.0,1.0
2011-07-21,37.52,37.6,36.96,37.09,736843,25.6865695383435,25.7413383433293,25.3031879034428,25.3921872115447,1076295.89536007,0.0,1.0
2011-07-22,37.61,37.62,37.23,37.55,504670,25.7481844439525,25.7550305445757,25.4880326202699,25.7071078402131,737164.157780375,0.0,1.0
2011-07-25,37.25,37.38,37.13,37.25,143513,25.5017248215164,25.5907241296183,25.4195716140377,25.5017248215164,209627.360008589,0.0,1.0
2011-07-26,37.4,37.59,37.22,37.37,373764,25.6044163308647,25.734492242706,25.4811865196467,25.5838780289951,545951.660032545,0.0,1.0
2011-07-27,36.29,36.99,36.18,36.98,211916,24.8444991616867,25.3237262053125,24.7691920548312,25.3168801046893,309542.631145473,0.0,1.0
2011-07-28,35.89,36.34,35.89,36.0,70168,24.5706551367576,24.8787296648028,24.5706551367576,24.6459622436131,102493.3810671,0.0,1.0
2011-07-29,35.9,36.35,35.67,35.81,469242,24.5775012373809,24.885575765426,24.4200409230467,24.5158863317718,685414.991430397,0.0,1.0
2011-08-01,35.02,36.24,34.53,36.23,381551,23.975044382537,24.8102686585705,23.6395854519989,24.8034225579473,557326.018121267,0.0,1.0
2011-08-02,33.63,34.71,33.58,34.35,1228112,23.0234363959086,23.762815263217,22.9892058927925,23.5163556407809,1793885.40658246,0.0,1.0
2011-08-03,33.97,34.16,33.25,34.12,2494807,23.2562038170983,23.3862797289396,22.763284572226,23.3588953264467,3644128.44230801,0.0,1.0
2011-08-04,31.36,32.94,31.25,32.81,1467648,21.4693715544363,22.551055452906,21.3940644475808,22.4620561448041,2143772.17159342,0.0,1.0
2011-08-05,32.47,32.8,30.97,32.5,5236046,22.2292887236144,22.4552100441808,21.2023736301305,22.2498270254841,7648216.53692374,0.0,1.0
2011-08-08,29.48,31.17,29.23,30.77,1643792,20.1823046372699,21.339295642595,20.0111521216892,21.065451617666,2401063.16057249,0.0,1.0
2011-08-09,31.31,31.31,29.45,30.59,1182508,21.4351410513202,21.4351410513202,20.1617663354002,20.9422218064479,1727272.30445352,0.0,1.0
2011-08-10,28.98,30.29,28.89,30.29,485461,19.8399996061086,20.7368387877512,19.7783847004995,20.7368387877512,709105.849763644,0.0,1.0
2011-08-11,30.36,30.76,28.86,28.94,794910,20.7847614921137,21.0586055170428,19.7578463986299,19.8126152036157,1161113.52103592,0.0,1.0
2011-08-12,31.3,31.49,30.73,31.12,481877,21.428294950697,21.5583708625383,21.0380672151731,21.3050651394789,703870.752885516,0.0,1.0
2011-08-15,32.24,32.24,31.81,31.83,273929,22.0718284092802,22.0718284092802,21.7774460824815,21.7911382837279,400124.121855114,0.0,1.0
2011-08-16,31.52,32.13,31.18,31.38,578078,21.5789091644079,21.9965213024247,21.3461417432183,21.4830637556828,844390.159909177,0.0,1.0
2011-08-17,31.62,32.23,31.5,31.88,699379,21.6473701706402,22.064982308657,21.5652169631615,21.8253687868441,1021572.77330589,0.0,1.0
2011-08-18,29.87,30.34,29.5,30.34,585368,20.4493025615757,20.7710692908673,20.1959968385163,20.7710692908673,855038.557298001,0.0,1.0
2011-08-19,29.17,30.14,29.13,29.34,777021,19.9700755179499,20.6341472784028,19.942691115457,20.0864592285447,1134983.31789618,0.0,1.0
2011-08-22,29.47,30.37,29.43,30.37,257893,20.1754585366466,20.791607592737,20.1480741341537,20.791607592737,376700.568970723,0.0,1.0
2011-08-23,30.51,30.52,29.6,29.84,213994,20.8874530014621,20.8942991020854,20.2644578447486,20.428764259706,312577.935641219,0.0,1.0
2011-08-24,30.72,30.9171,30.25,30.39,114223,21.0312211145499,21.1661577578337,20.7094543852583,20.8052997939834,166843.881336611,0.0,1.0
2011-08-25,29.92,30.82,29.76,30.73,1050198,20.4835330646918,21.0996821207821,20.3739954547202,21.0380672151731,1534009.00424561,0.0,1.0
2011-08-26,30.27,30.43,29.25,29.56,661551,20.7231465865047,20.8326841964763,20.0248443229357,20.2370734422557,966317.961725019,0.0,1.0
2011-08-29,31.15,31.15,30.86,30.93,136876,21.3256034413486,21.3256034413486,21.127066523275,21.1749892276376,199932.790259668,0.0,1.0
2011-08-30,30.91,31.0414,30.42,30.67,291652,21.1612970263912,21.2512547885803,20.8258380958531,20.9969906114337,426011.851199718,0.0,1.0
2011-08-31,31.52,31.76,31.32,31.39,369798,21.5789091644079,21.7432155793654,21.4419871519434,21.489909856306,540158.581288501,0.0,1.0
2011-09-01,30.92,31.64,30.88,31.1,670826,21.1681431270144,21.6610623718866,21.1407587245215,21.2913729382325,979865.819856892,0.0,1.0
2011-09-02,29.86,30.3,29.7986,30.07,572051,20.4424564609524,20.7436848883744,20.4004214031258,20.5862245740402,835586.608323107,0.0,1.0
2011-09-06,28.41,28.45,27.8,28.06,432834,19.4497718705847,19.4771562730776,19.0321597325679,19.2101583487718,632234.353277807,0.0,1.0
2011-09-07,29.43,29.43,28.71,28.83,91622,20.1480741341537,20.1480741341537,19.6551548892815,19.7373080967602,133830.928060225,0.0,1.0
2011-09-08,28.7,29.33,28.643,28.84,3438225,19.6483087886582,20.0796131279215,19.6092860151059,19.7441541973834,5022165.44748932,0.0,1.0
2011-09-09,27.19,27.8448,27.04,27.74,1210220,18.6145475945511,19.06283026336,18.5118560852027,18.9910831288286,1767750.82138619,0.0,1.0
2011-09-12,26.78,26.83,26.0005,26.39,370371,18.3338574689989,18.368087972115,17.8002039254184,18.0668595446931,540995.554087374,0.0,1.0
2011-09-13,27.11,27.23,26.58,26.77,624143,18.5597787895653,18.641931997044,18.1969354565344,18.3270113683757,911676.638059559,0.0,1.0
2011-09-14,28.02,28.25,26.85,27.4,447822,19.1827739462789,19.3402342606131,18.3817801733615,18.7583157076389,654127.10774471,0.0,1.0
2011-09-15,29.05,29.08,28.56,28.86,188524,19.8879223104711,19.9084606123408,19.5524633799331,19.7578463986299,275374.275628406,0.0,1.0
2011-09-16,28.91,29.15,28.48,29.03,604453,19.792076901746,19.9563833167034,19.4976945749473,19.8742301092247,882915.740311136,0.0,1.0
2011-09-19,27.93,28.11,27.41,27.64,182120,19.1211590406699,19.2443888518879,18.7651618082621,18.9226221225963,266020.045603982,0.0,1.0
2011-09-20,27.99,28.38,27.78,28.12,481513,19.1622356444092,19.429233568715,19.0184675313215,19.2512349525111,703339.063358832,0.0,1.0
2011-09-21,27.12,28.23,27.12,28.08,334086,18.5666248901886,19.3265420593666,18.5666248901886,19.2238505500182,487994.580252866,0.0,1.0
2011-09-22,26.07,26.29,25.6735,26.16,492512,17.8477843247498,17.9983985384608,17.5763364350389,17.9093992303589,719405.143314897,0.0,1.0
2011-09-23,26.4,26.44,25.57,25.66,348326,18.0737056453163,18.1010900478092,17.5054792935885,17.5670941991976,508794.741956144,0.0,1.0
2011-09-26,27.22,27.26,26.25,26.79,319493,18.6350858964208,18.6624702989137,17.9710141359679,18.3407035696221,466678.796563548,0.0,1.0
2011-09-27,28.17,28.77,28.04,28.31,202793,19.2854654556273,19.6962314930208,19.1964661475253,19.3813108643524,296216.797211555,0.0,1.0
2011-09-28,27.69,28.66,27.66,28.37,526882,18.9568526257124,19.6209243861653,18.9363143238428,19.4223874680918,769608.904392257,0.0,1.0
2011-09-29,28.57,28.87,28.09,28.74,263730,19.5593094805563,19.7646924992531,19.2306966506415,19.6756931911511,385226.590309348,0.0,1.0
2011-09-30,27.32,27.88,27.32,27.61,119267,18.7035469026531,19.0869285375537,18.7035469026531,18.9020838207266,174211.57906353,0.0,1.0
2011-10-03,26.16,27.2601,26.16,26.87,1332723,17.9093992303589,18.66253875992,17.9093992303589,18.3954723746079,1946689.17876936,0.0,1.0
2011-10-04,26.86,26.89,25.6,26.0,237046,18.3886262739847,18.4091645758544,17.5260175954582,17.7998616203873,346249.65808391,0.0,1.0
2011-10-05,27.56,27.609,26.83,27.05,152659,18.8678533176105,18.9013992106643,18.368087972115,18.518702185826,222986.789709304,0.0,1.0
2011-10-06,28.57,28.6,27.52,27.52,230824,19.5593094805563,19.579847782426,18.8404689151176,18.8404689151176,337161.27282283,0.0,1.0
2011-10-07,28.3,28.85,28.18,28.75,1103734,19.3744647637292,19.7510002980066,19.2923115562505,19.6825392917744,1612208.26386265,0.0,1.0
2011-10-10,29.74,29.78,29.12,29.13,1033414,20.3603032534737,20.3876876559666,19.9358450148337,19.942691115457,1509492.8585976,0.0,1.0
2011-10-11,29.65,29.73,29.16,29.26,254114,20.2986883478647,20.3534571528505,19.9632294173266,20.0316904235589,371180.638417584,0.0,1.0
2011-10-12,30.56,30.9,30.34,30.4,591672,20.9216835045783,21.1544509257679,20.7710692908673,20.8121458946066,864246.718771136,0.0,1.0
2011-10-13,30.4,30.48,29.89,30.23,182395,20.8121458946066,20.8669146995924,20.4629947628221,20.6957621840118,266421.734120023,0.0,1.0
2011-10-14,30.85,31.0493,30.57,30.9,210814,21.1202204226518,21.2566632080727,20.9285296052015,21.1544509257679,307932.95571029,0.0,1.0
2011-10-17,29.68,30.43,29.63,30.4,105618,20.3192266497344,20.8326841964763,20.2849961466182,20.8121458946066,154274.682498361,0.0,1.0
2011-10-18,30.32,30.48,29.36,29.7099,262044,20.7573770896208,20.8669146995924,20.1001514297912,20.3396964905978,382763.874534648,0.0,1.0
2011-10-19,29.71,30.239,29.65,30.22,372628,20.3397649516041,20.7019236745727,20.2986883478647,20.6889160833886,544292.321289922,0.0,1.0
2011-10-20,29.59,29.81,29.08,29.77,118618,20.2576117441253,20.4082259578363,19.9084606123408,20.3808415553434,173263.594165678,0.0,1.0
2011-10-21,30.65,30.65,30.28,30.28,120480,20.9832984101873,20.9832984101873,20.7299926871279,20.7299926871279,175983.390590643,0.0,1.0
2011-10-24,31.08,31.142,30.36,30.41,149443,21.277680736986,21.32012656085,20.7847614921137,20.8189919952299,218289.225099912,0.0,1.0
2011-10-25,30.49,30.91,30.33,30.81,331931,20.8737608002157,21.1612970263912,20.7642231902441,21.0928360201589,484846.80297263,0.0,1.0
2011-10-26,30.93,31.28,30.16,31.18,243520,21.1749892276376,21.4146027494505,20.6478394796492,21.3461417432183,355706.136094234,0.0,1.0
2011-10-27,33.15,33.47,32.42,32.69,668366,22.6948235659938,22.913898785937,22.1950582204983,22.3799029373254,976272.533495229,0.0,1.0
2011-10-28,32.77,32.82,32.48,32.62,238796,22.4346717423112,22.4689022454273,22.2361348242376,22.3319802329628,348805.857731433,0.0,1.0
2011-10-31,30.77,31.8845,30.77,31.81,286230,21.065451617666,21.8284495321245,21.065451617666,21.7774460824815,418092.014348935,0.0,1.0
2011-11-01,29.15,29.55,28.89,29.02,634734,19.9563833167034,20.2302273416324,19.7783847004995,19.8673840086015,927146.758326369,0.0,1.0
2011-11-02,29.56,29.88,29.3405,29.65,222430,20.2370734422557,20.4561486621989,20.0868015335759,20.2986883478647,324900.278627794,0.0,1.0
2011-11-03,30.8,30.91,29.83,30.45,188840,21.0859899195357,21.1612970263912,20.4219181590828,20.8463763977228,275835.852250472,0.0,1.0
2011-11-04,29.94,30.22,29.66,30.1,591014,20.4972252659383,20.6889160833886,20.3055344484879,20.6067628759099,863285.587703667,0.0,1.0
2011-11-07,30.02,30.15,29.58,29.96,457144,20.5519940709241,20.640993379026,20.2507656435021,20.5109174671847,667743.618095689,0.0,1.0
2011-11-08,30.62,30.74,29.9931,30.38,248764,20.9627601083176,21.0449133157963,20.5335780602476,20.7984536933602,363365.970923727,0.0,1.0
2011-11-09,28.46,29.05,28.33,28.95,333928,19.4840023737008,19.8879223104711,19.3950030655989,19.8194613042389,487763.791941834,0.0,1.0
2011-11-10,29.04,29.27,28.66,29.26,332029,19.8810762098479,20.0385365241821,19.6209243861653,20.0316904235589,484989.950152893,0.0,1.0
2011-11-11,30.12,30.23,29.76,29.8,170874,20.6204550771563,20.6957621840118,20.3739954547202,20.4013798572131,249593.176326241,0.0,1.0
2011-11-14,29.27,29.61,29.08,29.5,80993,20.0385365241821,20.2713039453718,19.9084606123408,20.1959968385163,118305.301743924,0.0,1.0
2011-11-15,29.0,29.22,28.7,28.97,454988,19.853691807355,20.004306021066,19.6483087886582,19.8331535054853,664594.380129942,0.0,1.0
2011-11-16,28.43,29.01,28.41,28.7,141070,19.4634640718311,19.8605379079782,19.4497718705847,19.6483087886582,206058.905300647,0.0,1.0
2011-11-17,28.04,28.76,27.94,28.67,252956,19.1964661475253,19.6893853923976,19.1280051412931,19.6277704867886,369489.164593681,0.0,1.0
2011-11-18,28.31,28.56,28.189,28.53,213960,19.3813108643524,19.5524633799331,19.2984730468114,19.5319250780634,312528.272333781,0.0,1.0
2011-11-21,27.45,27.6326,27.2999,27.62,297287,18.792546210755,18.9175560081351,18.6897862404004,18.9089299213498,434242.814064744,0.0,1.0
2011-11-22,27.21,27.47,27.0,27.32,625245,18.6282397957976,18.8062384120015,18.4844716827098,18.7035469026531,913286.31349474,0.0,1.0
2011-11-23,26.27,26.92,26.26,26.86,402367,17.9847063372144,18.429702877724,17.9778602365911,18.3886262739847,587731.647757179,0.0,1.0
2011-11-25,26.09,26.52,26.09,26.13,475682,17.8614765259963,18.155858852795,17.8614765259963,17.8888609284892,694821.806133284,0.0,1.0
2011-11-28,27.66,27.8,27.46,27.69,319374,18.9363143238428,19.0321597325679,18.7993923113782,18.9568526257124,466504.974987515,0.0,1.0
2011-11-29,27.82,28.0,27.62,27.77,269289,19.0458519338144,19.1690817450324,18.9089299213498,19.0116214306982,393346.541075394,0.0,1.0
2011-11-30,29.47,29.52,29.1,29.15,587280,20.1754585366466,20.2096890397628,19.9221528135873,19.9563833167034,857831.387998612,0.0,1.0
2011-12-01,29.21,29.57,29.07,29.31,381812,19.9974599204428,20.2439195428789,19.9016145117176,20.065920926675,557707.257040126,0.0,1.0
2011-12-02,29.19,29.7,29.15,29.7,129041,19.9837677191963,20.3329188509808,19.9563833167034,20.3329188509808,188488.319266327,0.0,1.0
2011-12-05,29.56,30.02,29.41,29.96,181261,20.2370734422557,20.5519940709241,20.1343819329073,20.5109174671847,264765.316748426,0.0,1.0
2011-12-06,29.55,29.768,29.35,29.45,312385,20.2302273416324,20.3794723352188,20.0933053291679,20.1617663354002,456296.243938065,0.0,1.0
2011-12-07,29.64,29.72,28.89,29.06,93287,20.2918422472415,20.3466110522273,19.7783847004995,19.8947684110944,136262.969439154,0.0,1.0
2011-12-08,28.34,28.92,28.26,28.86,266640,19.4018491662221,19.7989230023692,19.3470803612363,19.7578463986299,389477.185151801,0.0,1.0
2011-12-09,29.22,29.3,28.77,28.78,187751,20.004306021066,20.0590748260518,19.6962314930208,19.703077593644,274245.165726957,0.0,1.0
2011-12-12,28.0,28.38,27.82,28.34,391763,19.1690817450324,19.429233568715,19.0458519338144,19.4018491662221,572242.538578702,0.0,1.0
2011-12-13,27.26,28.24,27.18,28.04,387079,18.6624702989137,19.3333881599899,18.6077014939279,19.1964661475253,565400.687636416,0.0,1.0
2011-12-14,26.87,27.19,26.7756,27.07,216232,18.3954723746079,18.6145475945511,18.3308451847247,18.5323943870724,315846.949819023,0.0,1.0
2011-12-15,27.02,27.36,26.92,27.34,1082039,18.4981638839563,18.730931305146,18.429702877724,18.7172391038995,1580518.69166093,0.0,1.0
2011-12-16,26.83,27.16,26.69,27.11,1062379,18.368087972115,18.5940092926815,18.2722425633898,18.5597787895653,1551801.61447789,0.0,1.0
2011-12-19,26.7,27.28,26.66,27.28,564503,18.2790886640131,18.6761625001602,18.2517042615202,18.6761625001602,824561.354071957,0.0,1.0
2011-12-20,27.6,27.65,27.27,27.27,409706,19.1060709195063,19.1406833668243,18.8776287672079,18.8776287672079,591847.776952154,0.307961,1.0
2011-12-21,27.37,27.46,27.137,27.44,148766,18.9468536618438,19.0091560670161,18.7855596573421,18.9953110880889,214902.457826012,0.0,1.0
2011-12-22,27.74,27.74,27.43,27.49,355624,19.2029857719966,19.2029857719966,18.9883885986253,19.0299235354068,513722.703184313,0.0,1.0
2011-12-23,27.87,27.89,27.63,27.71,240259,19.2929781350232,19.3068231139504,19.1268383878971,19.1822183036058,347070.228512025,0.0,1.0
2011-12-27,27.8,27.91,27.75,27.75,107825,19.2445207087781,19.3206680928776,19.2099082614602,19.2099082614602,155760.439314694,0.0,1.0
2011-12-28,27.21,27.72,27.1,27.69,138567,18.8360938304263,19.1891407930694,18.7599464463269,19.1683733246786,200169.318752787,0.0,1.0
2011-12-29,27.81,27.83,27.22,27.22,244245,19.2514431982417,19.2652881771689,18.8430163198899,18.8430163198899,352828.27266791,0.0,1.0
2011-12-30,27.9,28.002,27.724,27.76,374630,19.313745603414,19.3843549959426,19.1919097888548,19.2168307509238,541178.144033978,0.0,1.0
2012-01-03,28.85,29.03,28.71,28.74,217434,19.971382102455,20.0959869127996,19.8744672499647,19.8952347183555,314097.986199407,0.0,1.0
2012-01-04,28.37,28.49,28.15,28.42,126058,19.6391026082027,19.7221724817658,19.4868078400037,19.6737150555206,182099.229855151,0.0,1.0
2012-01-05,27.76,27.85,27.53,27.75,220009,19.2168307509238,19.2791331560961,19.0576134932612,19.2099082614602,317817.746285058,0.0,1.0
2012-01-06,27.3,27.7,27.2,27.63,1921623,18.8983962355986,19.1752958141422,18.8291713409628,19.1268383878971,2775913.21750262,0.0,1.0
2012-01-09,27.51,27.55,27.2,27.5,499547,19.043768514334,19.0714584721884,18.8291713409628,19.0368460248704,721629.122915255,0.0,1.0
2012-01-10,28.05,28.1,27.95,28.05,219351,19.4175829453678,19.4521953926858,19.3483580507319,19.4175829453678,316867.221183561,0.0,1.0
2012-01-11,27.96,28.0,27.64,27.79,245952,19.3552805401955,19.3829704980499,19.1337608773607,19.2375982193145,355294.148577117,0.0,1.0
2012-01-12,28.33,28.41,28.1,28.33,622103,19.6114126503483,19.6667925660571,19.4521953926858,19.6114126503483,898669.479053922,0.0,1.0
2012-01-13,27.73,27.799,27.39,27.78,182573,19.196063282533,19.2438284598317,18.9606986407709,19.2306757298509,263738.935191297,0.0,1.0
2012-01-17,28.4,28.6,28.28,28.33,237205,19.6598700765935,19.7983198658652,19.5768002030304,19.6114126503483,342658.52082209,0.0,1.0
2012-01-18,28.98,29.0,28.6,28.64,168531,20.0613744654816,20.0752194444088,19.7983198658652,19.8260098237196,243454.325046554,0.0,1.0
2012-01-19,29.56,29.56,29.13,29.37,131680,20.4628788543698,20.4628788543698,20.1652118074355,20.3313515545616,190220.585661571,0.0,1.0
2012-01-20,29.54,29.58,29.35,29.4,145959,20.4490338754426,20.476723833297,20.3175065756344,20.3521190229524,210847.558190897,0.0,1.0
2012-01-23,29.82,29.92,29.6,29.75,140159,20.6428635804231,20.712088475059,20.4905688122242,20.594406154178,202469.069454284,0.0,1.0
2012-01-24,29.66,29.69,29.2505,29.34,365810,20.5321037490057,20.5528712173965,20.2486278054717,20.3105840861709,528437.062886234,0.0,1.0
2012-01-25,30.06,30.12,29.28,29.47,178427,20.8090033275493,20.8505382643308,20.2690491493893,20.4005764491975,257749.760311642,0.0,1.0
2012-01-26,30.18,30.52,30.11,30.42,160065,20.8920732011123,21.1274378428744,20.8436157748672,21.0582129482385,231224.620625147,0.0,1.0
2012-01-27,30.23,30.28,30.0,30.03,562559,20.9266856484303,20.9612980957482,20.7674683907677,20.7882358591585,812654.18020343,0.0,1.0
2012-01-30,29.72,29.744,29.45,29.54,171353,20.5736386857872,20.5902526604999,20.3867314702703,20.4490338754426,247530.893187023,0.0,1.0
2012-01-31,29.87,30.15,29.62,30.14,203089,20.6774760277411,20.8713057327216,20.5044137911514,20.864383243258,293375.672246527,0.0,1.0
2012-02-01,30.51,30.72,30.4,30.41,193568,21.1205153534108,21.2658876321462,21.0443679693113,21.0512904587749,279621.949615271,0.0,1.0
2012-02-02,30.64,30.78,30.52,30.56,144895,21.2105077164375,21.3074225689277,21.1274378428744,21.1551278007287,209310.538877835,0.0,1.0
2012-02-03,31.16,31.17,30.72,30.72,114637,21.5704771685441,21.5773996580077,21.2658876321462,21.2658876321462,165600.829879143,0.0,1.0
2012-02-06,30.91,30.96,30.65,30.73,1561692,21.3974149319544,21.4320273792723,21.217430205901,21.2728101216098,2255968.76414785,0.0,1.0
2012-02-07,31.25,31.31,30.75,30.88,568009,21.6327795737164,21.6743145104979,21.2866551005369,21.3766474635636,820527.070481798,0.0,1.0
2012-02-08,31.48,31.52,31.18,31.3401,308647,21.791996831379,21.8196867892333,21.5843221474713,21.6951512037833,445861.278118824,0.0,1.0
2012-02-09,31.58,31.68,31.32,31.64,345033,21.8612217260148,21.9304466206507,21.6812369999615,21.9027566627964,498423.293837856,0.0,1.0
2012-02-10,30.8,30.92,30.66,30.82,387787,21.3212675478549,21.404337421418,21.2243526953646,21.3351125267821,560184.312362876,0.0,1.0
2012-02-13,31.03,31.17,30.92,31.15,226583,21.4804848055174,21.5773996580077,21.404337421418,21.5635546790805,327314.329897902,0.0,1.0
2012-02-14,30.73,30.91,30.44,30.84,125061,21.2728101216098,21.3974149319544,21.0720579271657,21.3489575057092,180658.996532668,0.0,1.0
2012-02-15,30.55,30.93,30.49,30.92,225588,21.1482053112652,21.4112599108815,21.1066703744836,21.404337421418,325876.985709465,0.0,1.0
2012-02-16,31.01,31.15,30.35,30.42,666411,21.4666398265903,21.5635546790805,21.0097555219934,21.0582129482385,962675.354733542,0.0,1.0
2012-02-17,31.36,31.46,31.15,31.42,109649,21.7089269578159,21.7781518524518,21.5635546790805,21.7504618945974,158395.329565656,0.0,1.0
2012-02-21,31.58,31.81,31.49,31.62,218691,21.8612217260148,22.0204389836774,21.7989193208425,21.8889116838692,315913.806948015,0.0,1.0
2012-02-22,31.36,31.53,31.33,31.47,118513,21.7089269578159,21.8266092786969,21.6881594894251,21.7850743419154,171199.971662437,0.0,1.0
2012-02-23,31.61,31.64,31.12,31.33,144283,21.8819891944056,21.9027566627964,21.5427872106897,21.6881594894251,208426.46385942,0.0,1.0
2012-02-24,31.91,32.05,31.77,31.77,142293,22.0896638783133,22.1865787308035,21.992749025823,21.992749025823,205551.775482548,0.0,1.0
2012-02-27,31.65,31.77,31.25,31.32,258726,21.90967915226,21.992749025823,21.6327795737164,21.6812369999615,373747.047735993,0.0,1.0
2012-02-28,31.95,31.96,31.57,31.66,152564,22.1173538361676,22.1242763256312,21.8542992365513,21.9166016417236,220388.92338147,0.0,1.0
2012-02-29,31.51,32.18,31.5,32.06,332041,21.8127642997697,22.2765710938302,21.8058418103061,22.1935012202671,479655.479067844,0.0,1.0
2012-03-01,32.05,32.06,31.76,31.8,212407,22.1865787308035,22.1935012202671,21.9858265363595,22.0135164942138,306836.147772003,0.0,1.0
2012-03-02,31.69,31.79,31.55,31.77,155117,21.9373691101143,22.0065940047502,21.8404542576241,21.992749025823,224076.902992603,0.0,1.0
2012-03-05,31.61,31.644,31.35,31.58,889136,21.8819891944056,21.9055256585818,21.7020044683523,21.8612217260148,1284416.54505458,0.0,1.0
2012-03-06,30.14,30.6,30.05,30.56,2078329,20.864383243258,21.1828177585831,20.8020808380857,21.1551278007287,3002285.53749565,0.0,1.0
2012-03-07,30.63,30.63,30.2532,30.38,734218,21.2035852269739,21.2035852269739,20.9427458239858,21.0305229903841,1060627.11089966,0.0,1.0
2012-03-08,31.61,31.73,31.04,31.17,274345,21.8819891944056,21.9650590679687,21.487407294981,21.5773996580077,396309.740076881,0.0,1.0
2012-03-09,31.27,31.42,31.13,31.23,195900,21.6466245526436,21.7504618945974,21.5497097001533,21.6189345947892,282990.679914199,0.0,1.0
2012-03-12,31.37,31.41,31.07,31.26,172644,21.7158494472795,21.7435394051338,21.5081747633718,21.63970206318,249395.82921443,0.0,1.0
2012-03-13,31.86,31.87,31.38,31.42,150998,22.0550514309953,22.0619739204589,21.7227719367431,21.7504618945974,218126.731422585,0.0,1.0
2012-03-14,31.69,31.93,31.62,31.86,159927,21.9373691101143,22.1035088572405,21.8889116838692,22.0550514309953,231025.270375897,0.0,1.0
2012-03-15,32.15,32.17,31.706,31.79,182144,22.2558036254394,22.2696486043666,21.9484450932561,22.0065940047502,263119.215938193,0.0,1.0
2012-03-16,32.38,32.4898,32.25,32.28,405987,22.415020883102,22.4910298174122,22.3250285200753,22.3457959884661,586475.432191556,0.0,1.0
2012-03-19,32.6,32.72,32.23,32.27,115216,22.5673156513009,22.650385524864,22.3111835411481,22.3388734990025,166437.234185781,0.0,1.0
2012-03-20,32.25,32.32,31.97,32.11,386831,22.3250285200753,22.3734859463204,22.1311988150948,22.2281136675851,558803.30628836,0.0,1.0
2012-03-21,32.01,32.17,31.8001,32.12,102183,22.1588887729492,22.2696486043666,22.0135857191084,22.2350361570487,147610.192167803,0.0,1.0
2012-03-22,31.55,31.67,31.37,31.45,353229,21.8404542576241,21.9235241311871,21.7158494472795,21.7712293629882,510262.965162902,0.0,1.0
2012-03-23,31.8,31.83,31.31,31.53,207970,22.0135164942138,22.0342839626046,21.6743145104979,21.8266092786969,300426.603888494,0.0,1.0
2012-03-26,32.37,32.39,32.05,32.09,281912,22.4080983936384,22.4219433725656,22.1865787308035,22.2142686886579,407240.778744113,0.0,1.0
2012-03-27,31.9,32.2,31.9,32.2,110022,22.0827413888497,22.2904160727574,22.0827413888497,22.2904160727574,158934.153065442,0.0,1.0
2012-03-28,31.57,31.94,31.4,31.92,117335,21.8542992365513,22.1104313467041,21.7366169156702,22.0965863677769,169498.271708691,0.0,1.0
2012-03-29,31.22,31.26,30.88,31.06,241305,21.6120121053256,21.63970206318,21.3766474635636,21.5012522739082,348581.245618662,0.0,1.0
2012-03-30,31.55,31.64,31.258,31.57,149918,21.8404542576241,21.9027566627964,21.6383175652873,21.8542992365513,216566.599037146,0.0,1.0
2012-04-02,31.91,32.02,31.22,31.31,424838,22.0896638783133,22.1658112624128,21.6120121053256,21.6743145104979,613706.96515257,0.0,1.0
2012-04-03,31.08,31.69,30.89,31.66,553827,21.5150972528354,21.9373691101143,21.3835699530272,21.9166016417236,800040.220953757,0.0,1.0
2012-04-04,30.17,30.4,30.044,30.39,316440,20.8851507116488,21.0443679693113,20.7979273444075,21.0374454798477,457118.788933379,0.0,1.0
2012-04-05,29.85,30.03,29.66,29.72,426050,20.6636310488139,20.7882358591585,20.5321037490057,20.5736386857872,615457.780385118,0.0,1.0
2012-04-09,29.67,29.8,29.39,29.5,139639,20.5390262384693,20.629018601496,20.3451965334888,20.4213439175883,201717.894602036,0.0,1.0
2012-04-10,28.9,29.65,28.86,29.55,296916,20.0059945497729,20.5251812595421,19.9783045919186,20.4559563649062,428915.062365515,0.0,1.0
2012-04-11,29.39,29.75,29.36,29.7,236192,20.3451965334888,20.594406154178,20.324429065098,20.5597937068601,341195.174427231,0.0,1.0
2012-04-12,29.91,29.99,29.46,29.51,225068,20.7051659855954,20.7605459013042,20.3936539597339,20.4282664070519,325125.810857218,0.0,1.0
2012-04-13,28.96,29.49,28.92,29.38,140247,20.0475294865545,20.4144214281247,20.0198395287001,20.3382740440252,202596.191352356,0.0,1.0
2012-04-16,29.3,29.39,28.87,29.34,416564,20.2828941283165,20.3451965334888,19.9852270813822,20.3105840861709,601754.617599685,0.0,1.0
2012-04-17,29.91,30.01,29.5301,29.645,669565,20.7051659855954,20.7743908802313,20.4421806108737,20.5217200148103,967231.519125835,0.0,1.0
2012-04-18,29.4,29.72,29.32,29.4,223824,20.3521190229524,20.5736386857872,20.2967391072437,20.3521190229524,323328.769479916,0.0,1.0
2012-04-19,28.98,29.43,28.78,29.26,278299,20.0613744654816,20.3728864913432,19.9229246762099,20.2552041704621,402021.558088013,0.0,1.0
2012-04-20,29.35,29.52,29.25,29.29,131006,20.3175065756344,20.4351888965155,20.2482816809985,20.2759716388529,189246.947487696,0.0,1.0
2012-04-23,28.62,28.66,28.33,28.55,487963,19.8121648447924,19.8398548026468,19.6114126503483,19.7637074185473,704895.258514408,0.0,1.0
2012-04-24,28.95,29.16,28.72,28.74,243625,20.0406069970909,20.1859792758262,19.8813897394283,19.8952347183555,351932.641113306,0.0,1.0
2012-04-25,29.67,29.85,29.482,29.68,292167,20.5390262384693,20.6636310488139,20.4088834365538,20.5459487279329,422054.813570657,0.0,1.0
2012-04-26,29.87,29.95,29.42,29.42,105030,20.6774760277411,20.7328559434498,20.3659640018796,20.3659640018796,151722.874483861,0.0,1.0
2012-04-27,30.09,30.19,29.97,30.11,111328,20.82977079594,20.8989956905759,20.746700922377,20.8436157748672,160820.757598203,0.0,1.0
2012-04-30,29.78,29.93,29.67,29.87,247272,20.6151736225688,20.7190109645226,20.5390262384693,20.6774760277411,357200.977048207,0.0,1.0
2012-05-01,30.01,30.19,29.84,29.87,165684,20.7743908802313,20.8989956905759,20.6567085593503,20.6774760277411,239341.642730496,0.0,1.0
2012-05-02,29.57,29.58,29.25,29.385,151734,20.4698013438334,20.476723833297,20.2482816809985,20.341735288757,219189.93275192,0.0,1.0
2012-05-03,29.23,29.61,29.18,29.45,307032,20.2344367020714,20.4974913016878,20.1998242547534,20.3867314702703,443528.302375785,0.0,1.0
2012-05-04,28.75,29.18,28.703,29.07,600685,19.9021572078191,20.1998242547534,19.8696215073402,20.1236768706539,867729.742543443,0.0,1.0
2012-05-07,29.08,29.14,28.8,28.8,1000697,20.1305993601175,20.1721342968991,19.936769655137,19.936769655137,1445573.88676927,0.0,1.0
2012-05-08,28.69,28.72,28.24,28.72,171265,19.8606222710376,19.8813897394283,19.549110245176,19.8813897394283,247403.771288949,0.0,1.0
2012-05-09,28.17,28.32,27.53,27.9,526205,19.5006528189309,19.6044901608847,19.0576134932612,19.313745603414,760138.390629154,0.0,1.0
2012-05-10,28.38,28.63,28.35,28.59,319048,19.6460250976663,19.819087334256,19.6252576292755,19.7913973764017,460886.219730808,0.0,1.0
2012-05-11,28.31,28.61,28.05,28.06,276566,19.5975676714212,19.8052423553288,19.4175829453678,19.4245054348314,399518.123436193,0.0,1.0
2012-05-14,27.6,27.8,27.511,27.61,408180,19.1060709195063,19.2445207087781,19.0444607632804,19.1129934089699,589643.367674211,0.0,1.0
2012-05-15,27.06,27.47,27.02,27.3,763376,18.7322564884725,19.0160785564797,18.7045665306181,18.8983962355986,1102747.79617244,0.0,1.0
2012-05-16,26.89,27.46,26.8799,27.24,1201745,18.6145741675915,19.0091560670161,18.6075824532333,18.8568612988171,1736001.19772072,0.0,1.0
2012-05-17,26.55,26.88,26.53,26.83,296184,18.3792095258295,18.6076516781279,18.3653645469023,18.57303923081,427857.639304272,0.0,1.0
2012-05-18,26.58,26.855,26.4978,26.79,134511,18.3999769942202,18.5903454544689,18.3430741308295,18.5453492729556,194310.154905252,0.0,1.0
2012-05-21,27.23,27.249,26.73,26.78,166605,18.8499388093535,18.8630915393343,18.5038143361741,18.538426783492,240672.088959189,0.0,1.0
2012-05-22,27.08,27.56,26.97,27.34,379430,18.7461014673997,19.078380961652,18.6699540833002,18.926086193453,548112.065747036,0.0,1.0
2012-05-23,26.79,26.82,26.27,26.8,242106,18.5453492729556,18.5661167413464,18.185379820849,18.5522717624192,349738.343804528,0.0,1.0
2012-05-24,26.44,26.79,26.29,26.7,170306,18.30306214173,18.5453492729556,18.1992247997761,18.4830468677833,246018.431513361,0.0,1.0
2012-05-25,26.46,26.61,26.35,26.35,238396,18.3169071206571,18.420744462611,18.2407597365577,18.2407597365577,344379.000147144,0.0,1.0
2012-05-29,26.66,26.88,26.4,26.73,176179,18.4553569099289,18.6076516781279,18.2753721838756,18.5038143361741,254502.373642694,0.0,1.0
2012-05-30,25.85,26.17,25.8,26.11,191739,17.8946352633782,18.1161549262131,17.8600228160603,18.0746199894315,276979.836529192,0.0,1.0
2012-05-31,25.94,26.04,25.546,25.95,300352,17.9569376685505,18.0261625631864,17.6841915836851,17.9638601580141,433878.594658446,0.0,1.0
2012-06-01,25.21,25.54,25.03,25.37,201692,17.4515959377085,17.6800380900069,17.3269911273639,17.5623557691259,291357.612114623,0.0,1.0
2012-06-04,25.54,25.65,25.35,25.56,142731,17.6800380900069,17.7561854741064,17.5485107901987,17.6938830689341,206184.495838865,0.0,1.0
2012-06-05,25.61,25.64,25.4,25.41,205190,17.7284955162521,17.7492629846428,17.5831232375167,17.5900457269803,296410.707563014,0.0,1.0
2012-06-06,26.5,26.51,25.81,25.82,700289,18.3445970785115,18.3515195679751,17.8669453055238,17.8738677949874,1011614.3963575,0.0,1.0
2012-06-07,26.44,26.9,26.38,26.89,225872,18.30306214173,18.6214966570551,18.2615272049484,18.6145741675915,326287.242744154,0.0,1.0
2012-06-08,26.45,26.52,26.04,26.11,94255,18.3099846311936,18.3584420574387,18.0261625631864,18.0746199894315,136157.664805068,0.0,1.0
2012-06-11,26.08,26.84,26.08,26.84,539140,18.0538525210408,18.5799617202735,18.0538525210408,18.5799617202735,778823.86507882,0.0,1.0
2012-06-12,26.43,26.446,25.8901,26.29,167111,18.2961396522664,18.3072156354081,17.9223944461272,18.1992247997761,241403.039873107,0.0,1.0
2012-06-13,26.25,26.5105,26.1,26.22,356764,18.1715348419218,18.3518656924483,18.0676974999679,18.150767373531,515369.509591165,0.0,1.0
2012-06-14,26.58,26.664,26.23,26.28,137374,18.3999769942202,18.4581259057144,18.1576898629946,18.1923023103125,198445.950293687,0.0,1.0
2012-06-15,27.08,27.107,26.72,26.81,395600,18.7461014673997,18.7647921889514,18.4968918467105,18.5591942518828,571470.714517902,0.0,1.0
2012-06-18,26.72,26.9,26.61,26.71,487807,18.4968918467105,18.6214966570551,18.420744462611,18.4899693572469,704669.906058731,0.0,1.0
2012-06-19,27.4,27.61,27.08,27.08,222950,18.9676211302345,19.1129934089699,18.7461014673997,18.7461014673997,322066.217901331,0.0,1.0
2012-06-20,27.65,27.88,27.3299,27.51,1875044,19.1406833668243,19.2999006244868,18.9190944790948,19.043768514334,2708626.7301125,0.0,1.0
2012-06-21,26.14,27.02,26.12,26.98,251936,18.6421748253318,19.2697614300101,18.6279114934073,19.2412347661611,353263.881585918,0.789871,1.0
2012-06-22,26.41,26.56,26.2,26.53,107519,18.8347298063126,18.9417047957464,18.6849648211053,18.9203097978597,150762.809936795,0.0,1.0
2012-06-25,25.57,25.69,25.42,25.68,256942,18.2356698654833,18.3212498570303,18.1286948760495,18.3141181910681,360283.279334629,0.0,1.0
2012-06-26,25.57,25.65,25.27,25.55,416772,18.2356698654833,18.2927231931813,18.0217198866157,18.2214065335588,584396.412010695,0.0,1.0
2012-06-27,25.88,25.93,25.59,25.6,397680,18.4567515103132,18.4924098401244,18.2499331974078,18.2570648633701,557625.668539184,0.0,1.0
2012-06-28,25.88,25.89,25.45,25.59,524268,18.4567515103132,18.4638831762754,18.1500898739362,18.2499331974078,735126.97141848,0.0,1.0
2012-06-29,27.45,27.45,27.0618,27.1,300661,19.576423066387,19.576423066387,19.2995717937323,19.3268147577081,421585.926193574,0.0,1.0
2012-07-02,27.61,27.64,27.37,27.5,260578,19.6905297217831,19.7119247196698,19.519369738689,19.6120813961983,365381.667311919,0.0,1.0
2012-07-03,27.87,27.93,27.58,27.58,1118261,19.8759530368017,19.9187430325752,19.6691347238963,19.6691347238963,1568022.12262698,0.0,1.0
2012-07-05,27.03,27.14,26.85,27.08,876192,19.2768930959724,19.3553414215572,19.1485231086518,19.3125514257836,1228593.71798603,0.0,1.0
2012-07-06,26.34,26.62,26.2,26.57,3506810,18.7848081445768,18.9844947915199,18.6849648211053,18.9488364617087,4917238.1580414,0.0,1.0
2012-07-09,26.35,26.35,26.16,26.31,230492,18.7919398105391,18.7919398105391,18.6564381572563,18.7634131466901,323195.170973984,0.0,1.0
2012-07-10,26.16,26.65,26.1001,26.59,324123,18.6564381572563,19.0058897894067,18.6137194781424,18.9630997936332,454484.270176841,0.0,1.0
2012-07-11,26.28,26.4,26.14,26.26,135794,18.7420181488033,18.8275981403504,18.6421748253318,18.7277548168788,190409.92766448,0.0,1.0
2012-07-12,26.01,26.09,25.77,25.97,832561,18.5494631678225,18.6065164955205,18.3783031847284,18.5209365039734,1167414.46445547,0.0,1.0
2012-07-13,26.44,26.47,26.04,26.05,533169,18.8561248041994,18.8775198020861,18.5708581657092,18.5779898316715,747607.926145063,0.0,1.0
2012-07-16,26.42,26.53,26.1593,26.3,256447,18.8418614722749,18.9203097978597,18.6559389406389,18.7562814807278,359589.191862473,0.0,1.0
2012-07-17,26.62,26.6704,26.16,26.62,119590,18.9844947915199,19.0204383879697,18.6564381572563,18.9844947915199,167688.728879002,0.0,1.0
2012-07-18,26.84,26.88,26.46,26.46,216643,19.1413914426895,19.1699181065385,18.8703881361239,18.8703881361239,303776.145919672,0.0,1.0
2012-07-19,27.07,27.14,26.874,26.97,205272,19.3054197598214,19.3553414215572,19.1656391069612,19.2341031001988,287831.764816877,0.0,1.0
2012-07-20,26.18,26.37,26.13,26.31,212204,18.6707014891808,18.8062031424636,18.6350431593695,18.7634131466901,297551.793820884,0.0,1.0
2012-07-23,25.46,25.54,25.13,25.25,224615,18.1572215398985,18.2142748675965,17.9218765631441,18.0074565546912,314954.459713662,0.0,1.0
2012-07-24,24.99,25.35,24.77,25.35,264725,17.8220332396726,18.0787732143137,17.665136588503,18.0787732143137,371196.577911978,0.0,1.0
2012-07-25,25.26,25.45,25.14,25.42,93043,18.0145882206534,18.1500898739362,17.9290082291064,18.1286948760495,130464.607417752,0.0,1.0
2012-07-26,26.48,26.56,26.2899,26.33,143774,18.8846514680484,18.9417047957464,18.7490784981059,18.7776764786146,201599.459033778,0.0,1.0
2012-07-27,27.46,27.56,26.88,26.91,211791,19.5835547323493,19.6548713919718,19.1699181065385,19.1913131044253,296972.686495631,0.0,1.0
2012-07-30,27.34,27.39,27.13,27.13,195984,19.4979747408022,19.5336330706135,19.3482097555949,19.3482097555949,274808.159884792,0.0,1.0
2012-07-31,27.18,27.38,27.16,27.25,3550988,19.3838680854062,19.5265014046512,19.3696047534817,19.4337897471419,4979184.4132836,0.0,1.0
2012-08-01,27.15,27.4,27.13,27.36,211829,19.3624730875194,19.5407647365758,19.3482097555949,19.5122380727267,297025.969978342,0.0,1.0
2012-08-02,26.32,26.8,26.072,26.52,287476,18.7705448126523,19.1128647788405,18.5936794967884,18.9131781318974,403097.959889789,0.0,1.0
2012-08-03,27.87,27.97,27.32,27.33,194894,19.8759530368017,19.9472696964242,19.4837114088777,19.49084307484,273279.765249135,0.0,1.0
2012-08-06,28.22,28.39,28.13,28.15,2895495,20.1255613454806,20.2467996668389,20.0613763518203,20.0756396837448,4060054.15189818,0.0,1.0
2012-08-07,28.6,28.8,28.6,28.63,206559,20.3965646520462,20.5391979712913,20.3965646520462,20.417959649933,289636.392244482,0.0,1.0
2012-08-08,28.46,28.5123,28.241,28.25,172148,20.2967213285747,20.3340199415573,20.1405378440013,20.1469563433673,241385.394255893,0.0,1.0
2012-08-09,28.32,28.47,28.2249,28.24,136054,20.1968780051031,20.3038529945369,20.1290558618021,20.1398246774051,190774.498861976,0.0,1.0
2012-08-10,28.35,28.38,27.97,28.05,401994,20.2182730029899,20.2396680008766,19.9472696964242,20.0043230241223,563674.746023791,0.0,1.0
2012-08-13,28.28,28.47,28.1255,28.36,180208,20.1683513412541,20.3038529945369,20.0581671021373,20.2254046689521,252687.101378268,0.0,1.0
2012-08-14,28.33,28.44,28.27,28.38,428786,20.2040096710654,20.2824579966502,20.1612196752918,20.2396680008766,601242.405728835,0.0,1.0
2012-08-15,28.29,28.39,28.25,28.26,185350,20.1754830072164,20.2467996668389,20.1469563433673,20.1540880093296,259897.197907206,0.0,1.0
2012-08-16,28.83,28.93,28.47,28.51,211313,20.5605929691781,20.6319096288006,20.3038529945369,20.3323796583859,296302.436371004,0.0,1.0
2012-08-17,28.97,28.98,28.76,28.96,1048979,20.6604362926496,20.6675679586119,20.5106713074423,20.6533046266874,1470875.11606962,0.0,1.0
2012-08-20,28.9,28.91,28.63,28.79,302176,20.6105146309138,20.6176462968761,20.417959649933,20.532066305329,423710.254517444,0.0,1.0
2012-08-21,29.3,29.47,29.15,29.23,1456748,20.895781269404,21.0170195907623,20.7888062799702,20.8458596076682,2042647.54926856,0.0,1.0
2012-08-22,29.28,29.334,28.97,29.02,636367,20.8815179374795,20.9200289336757,20.6604362926496,20.6960946224609,892311.843218859,0.0,1.0
2012-08-23,28.92,29.09,28.79,28.96,402946,20.6247779628384,20.7460162841967,20.532066305329,20.6533046266874,565009.637485391,0.0,1.0
2012-08-24,28.87,29.09,28.59,28.65,635154,20.5891196330271,20.7460162841967,20.389432986084,20.4322229818575,890610.978362849,0.0,1.0
2012-08-27,29.04,29.22,29.02,29.12,398312,20.7103579543854,20.838727941706,20.6960946224609,20.7674112820834,558511.856988483,0.0,1.0
2012-08-28,29.16,29.21,28.99,29.03,2574535,20.7959379459324,20.8315962757437,20.6746996245741,20.7032262884231,3610005.03055858,0.0,1.0
2012-08-29,28.99,29.1,28.882,29.03,330904,20.6746996245741,20.7531479501589,20.5976776321818,20.7032262884231,463992.56744692,0.0,1.0
2012-08-30,28.52,28.88,28.45,28.84,239226,20.3395113243482,20.5962512989893,20.2895896626124,20.5677246351403,335441.958816021,0.0,1.0
2012-08-31,28.98,29.2321,28.84,29.15,635761,20.6675679586119,20.8473572575203,20.5677246351403,20.7888062799702,891462.11188931,0.0,1.0
2012-09-04,29.13,29.27,28.95,29.26,753319,20.7745429480457,20.8743862715172,20.6461729607251,20.867254605555,1056301.57664019,0.0,1.0
2012-09-05,29.09,29.28,29.05,29.24,485295,20.7460162841967,20.8815179374795,20.7174896203477,20.8529912736305,680479.151110752,0.0,1.0
2012-09-06,30.17,30.244,29.49,29.49,770181,21.5162362081201,21.5690105362408,21.0312829226868,21.0312829226868,1079945.42099472,0.0,1.0
2012-09-07,30.76,30.8,30.63,30.69,1661630,21.9370044998931,21.9655311637421,21.8442928423838,21.8870828381573,2329932.45728919,0.0,1.0
2012-09-10,30.41,30.72,30.4,30.65,2585158,21.6873961912142,21.9084778360441,21.6802645252519,21.8585561743083,3624900.5683701,0.0,1.0
2012-09-11,30.96,31.09,30.58,30.59,7083329,22.0796378191382,22.1723494766475,21.8086345125725,21.8157661785348,9932222.06072217,0.0,1.0
2012-09-12,31.25,31.37,31.103,31.31,1255810,22.2864561320435,22.3720361235906,22.1816206423984,22.329246127817,1760892.90587456,0.0,1.0
2012-09-13,31.64,31.82,30.92,31.03,5308224,22.5645911045714,22.692961091892,22.0511111552891,22.1295594808739,7443175.30867973,0.0,1.0
2012-09-14,32.12,32.39,32.01,32.08,3528795,22.9069110707596,23.0994660517405,22.8284627451748,22.8783844069106,4948065.4571835,0.0,1.0
2012-09-17,31.94,32.23,31.85,32.11,1032409,22.778541083439,22.9853593963444,22.7143560897788,22.8997794047974,1447640.71321382,0.0,1.0
2012-09-18,31.5,31.65,31.42,31.52,1767050,22.4647477810999,22.5717227705337,22.4076944534018,22.4790111130244,2477752.05590466,0.0,1.0
2012-09-19,31.65,31.76,31.43,31.55,675886,22.5717227705337,22.6501710961185,22.4148261193641,22.5004061109111,947725.263041329,0.0,1.0
2012-09-20,31.4,31.4162,31.02,31.14,500419,22.3934311214773,22.4049844203362,22.1224278149117,22.2080078064587,701685.97722971,0.0,1.0
2012-09-21,31.5,31.8,31.49,31.76,4005095,22.4647477810999,22.6786977599675,22.4576161151376,22.6501710961185,5615931.8470578,0.0,1.0
2012-09-24,31.29,31.37,31.1,31.15,771833,22.3149827958925,22.3720361235906,22.1794811426097,22.215139472421,1082261.85029573,0.0,1.0
2012-09-25,30.99,31.5499,30.982,31.37,1133970,22.1010328170249,22.5003347942515,22.0953274842551,22.3720361235906,1590049.23394031,0.0,1.0
2012-09-26,30.47,30.63,30.38,30.63,232288,21.7301861869877,21.8442928423838,21.6660011933274,21.8442928423838,325713.516630533,0.0,1.0
2012-09-27,30.83,30.93,30.4,30.61,836936,21.9869261616289,22.0582428212514,21.6802645252519,21.8300295104593,1173549.0759518,0.0,1.0
2012-09-28,30.05,30.48,29.97,30.44,648926,21.430656216573,21.73731785295,21.373602888875,21.7087911891009,909922.034254829,0.0,1.0
2012-10-01,30.39,30.78,30.3,30.49,2123837,21.6731328592897,21.9512678318176,21.6089478656294,21.7444495189122,2978037.6860623,0.0,1.0
2012-10-02,30.66,30.93,30.52,30.85,1532013,21.8656878402705,22.0582428212514,21.765844516799,22.0011894935534,2148183.89995907,0.0,1.0
2012-10-03,30.56,30.687,30.46,30.64,335853,21.794371180648,21.8849433383686,21.7230545210255,21.851424508346,470932.039971563,0.0,1.0
2012-10-04,30.94,30.96,30.68,30.79,423655,22.0653744872136,22.0796378191382,21.879951172195,21.9583994977798,594047.733365945,0.0,1.0
2012-10-05,31.2,31.5,31.15,31.32,2806389,22.2507978022322,22.4647477810999,22.215139472421,22.3363777937793,3935109.99372868,0.0,1.0
2012-10-08,30.9,30.98,30.8,30.9,224164,22.0368478233646,22.0939011510627,21.9655311637421,22.0368478233646,314322.068905698,0.0,1.0
2012-10-09,30.29,30.72,30.25,30.63,426057,21.6018161996671,21.9084778360441,21.5732895358181,21.8442928423838,597415.810352043,0.0,1.0
2012-10-10,30.15,30.37,30.1,30.33,97837,21.5019728761956,21.6588695273652,21.4663145463843,21.6303428635162,137186.739420811,0.0,1.0
2012-10-11,30.49,30.77,30.49,30.64,743814,21.7444495189122,21.9441361658553,21.7444495189122,21.851424508346,1042973.69497789,0.0,1.0
2012-10-12,30.47,30.7989,30.42,30.65,310808,21.7301861869877,21.9647466804862,21.6945278571764,21.8585561743083,435814.018274309,0.0,1.0
2012-10-15,30.77,30.82,30.52,30.73,131748,21.9441361658553,21.9797944956666,21.765844516799,21.9156095020063,184736.638952677,0.0,1.0
2012-10-16,31.55,31.58,31.26,31.27,412900,22.5004061109111,22.5218011087979,22.2935877980058,22.300719463968,578967.105561834,0.0,1.0
2012-10-17,31.96,32.03,31.68,31.78,6862555,22.7928044153635,22.8427260770993,22.5931177684204,22.664434428043,9622653.4393531,0.0,1.0
2012-10-18,31.83,32.04,31.75,31.77,10976706,22.7000927578542,22.8498577430616,22.6430394301562,22.6573027620807,15391503.2730037,0.0,1.0
2012-10-19,31.31,31.6695,31.25,31.66,8233527,22.329246127817,22.5856295191601,22.2864561320435,22.5788544364959,11545026.1461739,0.0,1.0
2012-10-22,31.5,31.57,31.2699,31.53,1604552,22.4647477810999,22.5146694428356,22.3006481473084,22.4861427789866,2249897.86186352,0.0,1.0
2012-10-23,30.71,30.77,30.44,30.65,306292,21.9013461700818,21.9441361658553,21.7087911891009,21.8585561743083,429481.697013187,0.0,1.0
2012-10-24,30.57,30.83,30.57,30.77,204709,21.8015028466103,21.9869261616289,21.8015028466103,21.9441361658553,287042.327954606,0.0,1.0
2012-10-25,30.62,30.97,30.54,30.91,581335,21.8371611764215,22.0867694851004,21.7801078487235,22.0439794893269,815146.142678102,0.0,1.0
2012-10-26,30.75,30.8,30.5737,30.66,242397,21.9298728339308,21.9655311637421,21.8041415630163,21.8656878402705,339888.325228558,0.0,1.0
2012-10-31,30.82,31.13,30.73,31.11,347125,21.9797944956666,22.2008761404965,21.9156095020063,22.186612808572,486737.603579926,0.0,1.0
2012-11-01,31.18,31.24,31.0,31.07,544649,22.2365344703077,22.2793244660813,22.1081644829872,22.1580861447229,763705.146711425,0.0,1.0
2012-11-02,30.83,31.19,30.79,31.19,812350,21.9869261616289,22.24366613627,21.9583994977798,22.24366613627,1139074.66263782,0.0,1.0
2012-11-05,30.64,30.695,30.53,30.65,674162,21.851424508346,21.8906486711384,21.7729761827612,21.8585561743083,945307.87556255,0.0,1.0
2012-11-06,30.98,31.06,30.78,30.78,650076,22.0939011510627,22.1509544787607,21.9512678318176,21.9512678318176,911534.560705288,0.0,1.0
2012-11-07,30.38,30.462,30.15,30.43,464887,21.6660011933274,21.7244808542179,21.5019728761956,21.7016595231387,651863.116501148,0.0,1.0
2012-11-08,29.97,30.33,29.94,30.16,279819,21.373602888875,21.6303428635162,21.3522078909883,21.5091045421578,392361.338123533,0.0,1.0
2012-11-09,29.87,30.02,29.69,29.73,9050927,21.3022862292525,21.4092612186863,21.1739162419319,21.2024429057809,12691181.9032246,0.0,1.0
2012-11-12,29.95,30.03,29.85,29.96,513145,21.3593395569505,21.4163928846485,21.288022897328,21.3664712229128,719530.335150223,0.0,1.0
2012-11-13,29.81,30.1,29.56,29.6,1896903,21.259496233479,21.4663145463843,21.0812045844226,21.1097312482716,2659831.53170636,0.0,1.0
2012-11-14,29.7,30.09,29.63,30.06,7078229,21.1810479078942,21.4591828804221,21.1311262461584,21.4377878825353,9925070.8564636,0.0,1.0
2012-11-15,29.77,30.0,29.64,29.84,466190,21.2309695696299,21.3949978867618,21.1382579121206,21.2808912313657,653690.179079369,0.0,1.0
2012-11-16,29.48,29.66,29.25,29.66,525160,21.0241512567246,21.1525212440451,20.8601229395927,21.1525212440451,736377.731065275,0.0,1.0
2012-11-19,30.26,30.3,29.88,29.91,6347751,21.5804212017804,21.6089478656294,21.3094178952147,21.3308128931015,8900796.85952344,0.0,1.0
2012-11-20,30.47,30.5,30.193,30.21,2143313,21.7301861869877,21.7515811848745,21.5326390398333,21.5447628719691,3005346.87314858,0.0,1.0
2012-11-21,30.59,30.61,30.48,30.5,3049671,21.8157661785348,21.8300295104593,21.73731785295,21.7515811848745,4276239.26322562,0.0,1.0
2012-11-23,31.44,31.44,31.18,31.18,207147,22.4219577853263,22.4219577853263,22.2365344703077,22.2365344703077,290460.884029589,0.0,1.0
2012-11-26,31.35,31.46,31.1601,31.25,3164349,22.3577727916661,22.4362211172508,22.2223424550429,22.2864561320435,4437040.40086577,0.0,1.0
2012-11-27,31.13,31.34,31.108,31.19,502818,22.2008761404965,22.3506411257038,22.1851864753795,22.24366613627,705049.847625065,0.0,1.0
2012-11-28,31.44,31.48,30.873,30.94,509747,22.4219577853263,22.4504844491754,22.0175923252665,22.0653744872136,714765.670038334,0.0,1.0
2012-11-29,31.73,31.82,31.54,31.74,4238283,22.6287760982317,22.692961091892,22.4932744449489,22.635907764194,5942907.34091045,0.0,1.0
2012-11-30,31.87,32.01,31.77,31.89,607443,22.7286194217033,22.8284627451748,22.6573027620807,22.7428827536278,851754.699694347,0.0,1.0
2012-12-03,31.97,32.19,31.89,32.16,698454,22.7999360813258,22.9568327324954,22.7428827536278,22.9354377346086,979370.042983978,0.0,1.0
2012-12-04,32.18,32.23,32.04,32.14,489325,22.9497010665331,22.9853593963444,22.8498577430616,22.9211744026841,686130.004671941,0.0,1.0
2012-12-05,32.22,32.37,31.99,32.11,952020,22.9782277303821,23.085202719816,22.8141994132503,22.8997794047974,1334919.50553882,0.0,1.0
2012-12-06,32.19,32.21,31.98,32.21,3099692,22.9568327324954,22.9710960644199,22.8070677472881,22.9710960644199,4346378.5550331,0.0,1.0
2012-12-07,32.04,32.04,31.77,31.96,3443082,22.8498577430616,22.8498577430616,22.6573027620807,22.7928044153635,4827878.95314131,0.0,1.0
2012-12-10,31.99,31.99,31.78,31.78,1112544,22.8141994132503,22.8141994132503,22.664434428043,22.664434428043,1560005.76287281,0.0,1.0
2012-12-11,32.34,32.39,32.23,32.26,738041,23.0638077219292,23.0994660517405,22.9853593963444,23.0067543942312,1034878.81219656,0.0,1.0
2012-12-12,32.55,32.78,32.44,32.47,1376329,23.2135727071365,23.3776010242684,23.1351243815517,23.1565193794385,1929884.27568615,0.0,1.0
2012-12-13,32.51,32.67,32.43,32.49,2815230,23.1850460432875,23.2991526986836,23.1279927155895,23.170782711363,3947506.81664045,0.0,1.0
2012-12-14,32.7798,32.88,32.54,32.57,1334446,23.3774583909491,23.4489176838909,23.2064410411743,23.227836039061,1871156.0623603,0.0,1.0
2012-12-17,32.84,32.87,32.69,32.69,1473982,23.4203910200419,23.4417860179287,23.3134160306081,23.3134160306081,2066813.01087489,0.0,1.0
2012-12-18,33.08,33.15,32.78,32.86,2756573,23.6684610283727,23.7185454380458,23.4538135583452,23.5110528836858,3852698.10025622,0.107843,1.0
2012-12-19,33.23,33.44,33.19,33.43,1914362,23.7757847633865,23.9260379924058,23.7471651007162,23.9188830767382,2675589.88664646,0.0,1.0
2012-12-20,33.4,33.44,33.232,33.35,3500790,23.8974183297355,23.9260379924058,23.77721574652,23.8616437513975,4892845.92949142,0.0,1.0
2012-12-21,33.2,33.2,32.89,32.96,1721963,23.7543200163837,23.7543200163837,23.5325176306886,23.5826020403617,2406685.24969646,0.0,1.0
2012-12-24,33.06,33.2,32.96,33.13,453404,23.6541511970375,23.7543200163837,23.5826020403617,23.7042356067107,633695.798895431,0.0,1.0
2012-12-26,32.99,33.2449,32.92,33.02,337152,23.6040667873645,23.7864455877312,23.5539823776914,23.6255315343672,471217.294045027,0.0,1.0
2012-12-27,33.3,33.41,33.09,33.4,745938,23.8359390013702,23.9146763374107,23.6856222689291,23.9075183977707,1042112.7272801,0.014074,1.0
2012-12-28,32.72,32.97,32.7,32.84,1213660,23.4207785022472,23.5997269932485,23.4064626229671,23.5066737779278,1695543.77520755,0.0,1.0
2012-12-31,33.46,33.5,32.92,33.0,548253,23.950466035611,23.9790977941712,23.5639372950482,23.6212008121686,765936.886268694,0.0,1.0
2013-01-02,33.71,33.87,33.54,33.86,4143531,24.1294145266123,24.2439415608531,24.0077295527314,24.236783621213,5788720.23007226,0.0,1.0
2013-01-03,33.24,33.51,33.21,33.45,735985,23.7929913635299,23.9862557338112,23.7715175446097,23.9433080959709,1028207.88803794,0.0,1.0
2013-01-04,33.5497,33.609,33.21,33.25,388871,24.0146727541822,24.0571193362477,23.7715175446097,23.8001493031699,543272.253686152,0.0,1.0
2013-01-07,33.41,33.44,33.19,33.24,4188303,23.9146763374107,23.9361501563309,23.7572016653296,23.7929913635299,5851268.95533601,0.0,1.0
2013-01-08,33.31,33.41,33.17,33.38,694649,23.8430969410102,23.9146763374107,23.7428857860495,23.8932025184906,970459.426778627,0.0,1.0
2013-01-09,33.34,33.43,33.27,33.3,3262886,23.8645707599304,23.9289922166908,23.81446518245,23.8359390013702,4558415.08042767,0.0,1.0
2013-01-10,33.96,34.03,33.7,33.89,1060886,24.3083630176135,24.3584685950939,24.1222565869722,24.2582574401332,1482110.84941815,0.0,1.0
2013-01-11,34.25,34.28,34.02,34.16,499770,24.515943267175,24.5374170860952,24.3513106554538,24.4515218104146,698203.708234165,0.0,1.0
2013-01-14,34.23,34.28,34.07,34.23,4273844,24.5016273878949,24.5374170860952,24.3871003536541,24.5016273878949,5970774.01447533,0.0,1.0
2013-01-15,34.12,34.1655,33.88,33.91,2307313,24.4228900518543,24.4554586772166,24.2510995004931,24.2725733194133,3223431.7639252,0.0,1.0
2013-01-16,33.98,34.04,33.8,33.86,2237095,24.3226788968936,24.3656265347339,24.1938359833727,24.236783621213,3125333.70284753,0.0,1.0
2013-01-17,34.46,34.56,34.3354,34.45,2661270,24.6662599996161,24.7378393960166,24.577072071701,24.659102059976,3717927.41183411,0.0,1.0
2013-01-18,34.35,34.41,34.14,34.37,2428303,24.5875226635755,24.6304703014158,24.4372059311345,24.6018385428556,3392460.85062358,0.0,1.0
2013-01-22,34.4,34.429,34.17,34.35,485259,24.6233123617758,24.6440703867319,24.4586797500546,24.5875226635755,677931.114820822,0.0,1.0
2013-01-23,34.29,34.38,34.1298,34.24,417245,24.5445750257352,24.6089964824957,24.4299048327016,24.508785327535,582912.152074283,0.0,1.0
2013-01-24,34.51,34.62,34.405,34.42,456202,24.7020496978163,24.7807870338569,24.6268913315958,24.6376282410559,637337.031242057,0.0,1.0
2013-01-25,35.16,35.19,34.9799,35.08,1679744,25.1673157744197,25.1887895933398,25.0384012815023,25.1100522572993,2346686.45513754,0.0,1.0
2013-01-28,35.13,35.2,35.0196,35.19,734879,25.1458419554995,25.1959475329799,25.0668183018733,25.1887895933398,1026662.75067214,0.0,1.0
2013-01-29,35.18,35.21,35.0,35.02,436315,25.1816316536998,25.2031054726199,25.0527887401788,25.067104619459,609553.896708864,0.0,1.0
2013-01-30,35.09,35.25,35.06,35.13,904582,25.1172101969393,25.2317372311801,25.0957363780192,25.1458419554995,1263746.33691874,0.0,1.0
2013-01-31,34.72,35.117,34.7,34.95,2716173,24.8523664302574,25.1365366339674,24.8380505509773,25.0169990419786,3794629.65125061,0.0,1.0
2013-02-01,35.28,35.41,34.995,35.15,1593102,25.2532110501003,25.3462642654209,25.0492097703588,25.1601578347796,2225643.24388271,0.0,1.0
2013-02-04,33.88,34.53,33.78,34.47,1841438,24.2510995004931,24.7163655770964,24.1795201040926,24.6734179392561,2572581.06745764,0.0,1.0
2013-02-05,34.22,34.39,34.1501,34.21,2360576,24.4944694482549,24.6161544221357,24.4444354501709,24.4873115086148,3297842.84124411,0.0,1.0
2013-02-06,33.95,33.98,33.67,33.68,2969078,24.3012050779735,24.3226788968936,24.1007827680521,24.1079407076921,4147950.59654736,0.0,1.0
2013-02-07,33.45,33.9398,33.274,33.93,545086,23.9433080959709,24.2939039795406,23.817328358306,24.2868891986934,761512.428730273,0.0,1.0
2013-02-08,33.69,33.73,33.61,33.62,1812656,24.1150986473322,24.1437304058924,24.0578351302117,24.0649930698518,2532371.17264523,0.0,1.0
2013-02-11,33.59,33.75,33.46,33.75,1606206,24.0435192509316,24.1580462851725,23.950466035611,24.1580462851725,2243950.18786235,0.0,1.0
2013-02-12,33.99,34.12,33.75,33.8,302150,24.3298368365337,24.4228900518543,24.1580462851725,24.1938359833727,422118.675476625,0.0,1.0
2013-02-13,34.18,34.39,34.1217,34.26,4468297,24.4658376896947,24.6161544221357,24.4241069015932,24.5231012068151,6242434.58969444,0.0,1.0
2013-02-14,33.85,33.87,33.65,33.69,617764,24.229625681573,24.2439415608531,24.0864668887719,24.1150986473322,863047.232954299,0.0,1.0
2013-02-15,33.62,33.91,33.46,33.88,1399660,24.0649930698518,24.2725733194133,23.950466035611,24.2510995004931,1955395.08627375,0.0,1.0
2013-02-19,34.2,34.25,34.05,34.11,2128732,24.4801535689748,24.515943267175,24.372784474374,24.4157321122143,2973945.16725039,0.0,1.0
2013-02-20,33.65,34.24,33.65,34.19,2552826,24.0864668887719,24.508785327535,24.0864668887719,24.4729956293347,3566425.71518217,0.0,1.0
2013-02-21,32.93,33.11,32.789,33.06,409637,23.5710952346883,23.6999381482092,23.4701682857635,23.6641484500089,572283.395221638,0.0,1.0
2013-02-22,33.55,33.56,33.12,33.29,1394688,24.0148874923714,24.0220454320115,23.7070960878492,23.8287810617301,1948448.95337794,0.0,1.0
2013-02-25,32.36,34.35,32.3322,34.34,1427644,23.1630926752054,24.5875226635755,23.143193603006,24.5803647239355,1994490.13513867,0.0,1.0
2013-02-26,32.59,32.92,32.32,32.75,4004390,23.3277252869265,23.5639372950482,23.1344609166452,23.4422523211673,5594333.28774398,0.0,1.0
2013-02-27,33.27,33.33,32.6,32.63,2046070,23.81446518245,23.8574128202903,23.3348832265666,23.3563570454867,2858462.21523236,0.0,1.0
2013-02-28,33.12,33.4,33.07,33.09,4818126,23.7070960878492,23.9075183977707,23.671306389649,23.6856222689291,6731163.21495778,0.0,1.0
2013-03-01,32.93,32.99,32.5,32.72,1194612,23.5710952346883,23.6140428725286,23.2633038301661,23.4207785022472,1668932.76567427,0.0,1.0
2013-03-04,33.1,33.11,32.74,32.78,1484964,23.6927802085691,23.6999381482092,23.4350943815273,23.4637261400875,2074569.04454897,0.0,1.0
2013-03-05,33.56,33.68,33.46,33.46,1667602,24.0220454320115,24.1079407076921,23.950466035611,23.950466035611,2329723.47331514,0.0,1.0
2013-03-06,33.62,33.8,33.49,33.77,853895,24.0649930698518,24.1938359833727,23.9719398545311,24.1723621644526,1192934.06055308,0.0,1.0
2013-03-07,33.99,34.0399,33.82,33.83,592293,24.3298368365337,24.3655549553375,24.2081518626528,24.2153098022929,827462.970888885,0.0,1.0
2013-03-08,34.04,34.11,33.77,34.07,1522447,24.3656265347339,24.4157321122143,24.1723621644526,24.3871003536541,2126934.67192905,0.0,1.0
2013-03-11,34.13,34.13,33.88,33.93,922857,24.4300479914944,24.4300479914944,24.2510995004931,24.2868891986934,1289277.42675602,0.0,1.0
2013-03-12,33.98,34.26,33.88,34.25,1828479,24.3226788968936,24.5231012068151,24.2510995004931,24.515943267175,2554476.69573664,0.0,1.0
2013-03-13,33.84,33.94,33.6,33.84,846384,24.2224677419329,24.2940471383334,24.0506771905717,24.2224677419329,1182440.81755621,0.0,1.0
2013-03-14,34.29,34.3046,34.0,34.07,7722765,24.5445750257352,24.5550256176097,24.3369947761737,24.3871003536541,10789089.3027213,0.0,1.0
2013-03-15,34.24,34.375,34.142,34.32,2545000,24.508785327535,24.6054175126757,24.4386375190625,24.5660488446554,3555492.40141654,0.0,1.0
2013-03-18,33.65,34.03,33.48,33.49,1531655,24.0864668887719,24.3584685950939,23.9647819148911,23.9719398545311,2139798.70887689,0.0,1.0
2013-03-19,33.37,33.8049,33.11,33.72,5308930,23.8860445788505,24.1973433737963,23.6999381482092,24.1365724662523,7416840.9723585,0.0,1.0
2013-03-20,33.78,33.91,33.705,33.84,3826885,24.1795201040926,24.2725733194133,24.1258355567922,24.2224677419329,5346349.9169332,0.0,1.0
2013-03-21,33.3,33.6,33.2,33.28,1815712,23.8359390013702,24.0506771905717,23.7643596049697,23.8216231220901,2536640.55762705,0.0,1.0
2013-03-22,33.68,33.8,33.48,33.61,3094017,24.1079407076921,24.1938359833727,23.9647819148911,24.0578351302117,4322496.6339307,0.0,1.0
2013-03-25,32.89,33.67,32.7,33.61,2878304,23.5424634761281,24.1007827680521,23.4064626229671,24.0578351302117,4021134.7744467,0.0,1.0
2013-03-26,32.9,33.09,32.73,32.98,5258534,23.5496214157681,23.6856222689291,23.4279364418872,23.6068849328885,7346435.23756015,0.0,1.0
2013-03-27,32.42,32.47,32.09,32.19,4204090,23.2060403130457,23.2418300112459,22.969828304924,23.0414077013245,5873324.18462526,0.0,1.0
2013-03-28,32.65,32.8,32.54,32.67,2723390,23.3706729247668,23.4780420193676,23.2919355887263,23.3849888040469,3804712.16152999,0.0,1.0
2013-04-01,32.47,32.72,32.36,32.54,834961,23.2418300112459,23.4207785022472,23.1630926752054,23.2919355887263,1166482.31472659,0.0,1.0
2013-04-02,32.97,33.24,32.81,32.85,4970830,23.5997269932485,23.7929913635299,23.4851999590077,23.5138317175679,6944498.34724299,0.0,1.0
2013-04-03,32.78,33.17,32.75,33.1,2991668,23.4637261400875,23.7428857860495,23.4422523211673,23.6927802085691,4179509.95739138,0.0,1.0
2013-04-04,32.87,32.93,32.57,32.66,1874403,23.528147596848,23.5710952346883,23.3134094076464,23.3778308644069,2618634.82266891,0.0,1.0
2013-04-05,32.58,32.61,32.29,32.4,521949,23.3205673472865,23.3420411662066,23.112987097725,23.1917244337656,729188.881503719,0.0,1.0
2013-04-08,32.72,32.72,32.51,32.65,1785947,23.4207785022472,23.4207785022472,23.2704617698061,23.3706729247668,2495057.36260616,0.0,1.0
2013-04-09,32.95,33.055,32.57,32.81,4659511,23.5854111139684,23.6605694801889,23.3134094076464,23.4851999590077,6509570.11977085,0.0,1.0
2013-04-10,33.55,33.63,33.26,33.32,8137968,24.0148874923714,24.0721510094918,23.80730724281,23.8502548806503,11369148.6785741,0.0,1.0
2013-04-11,33.75,33.99,33.66,33.69,2092482,24.1580462851725,24.3298368365337,24.093624828412,24.1150986473322,2923302.10259367,0.0,1.0
2013-04-12,33.6,33.61,33.294,33.45,1642129,24.0506771905717,24.0578351302117,23.8316442375861,23.9433080959709,2294136.41714961,0.0,1.0
2013-04-15,32.77,33.27,32.77,33.22,831132,23.4565682004475,23.81446518245,23.4565682004475,23.7786754842497,1161133.01004878,0.0,1.0
2013-04-16,33.328,33.385,33.06,33.37,1735950,23.8559812323623,23.8967814883106,23.6641484500089,23.8860445788505,2425209.05078156,0.0,1.0
2013-04-17,32.31,32.79,32.07,32.79,4589621,23.1273029770051,23.4708840797276,22.9555124256439,23.4708840797276,6411930.2911127,0.0,1.0
2013-04-18,32.2,32.405,32.0,32.36,1530005,23.0485656409645,23.1953034035856,22.9054068481635,23.1630926752054,2137493.57627872,0.0,1.0
2013-04-19,32.47,32.64,32.38,32.48,1805644,23.2418300112459,23.3635149851268,23.1774085544855,23.248987950886,2522575.05762805,0.0,1.0
2013-04-22,32.72,32.8,32.36,32.63,1891780,23.4207785022472,23.4780420193676,23.1630926752054,23.3563570454867,2642911.36155277,0.0,1.0
2013-04-23,33.45,33.4935,33.15,33.23,4286336,23.9433080959709,23.9744451334051,23.7285699067694,23.7858334238898,5988225.96381856,0.0,1.0
2013-04-24,33.81,33.9016,33.55,33.58,2825940,24.2009939230128,24.2665606501156,24.0148874923714,24.0363613112916,3947979.64513127,0.0,1.0
2013-04-25,33.83,34.0346,33.78,33.78,2714094,24.2153098022929,24.3617612473283,24.1795201040926,24.1795201040926,3791725.18417691,0.0,1.0
2013-04-26,33.87,33.9,33.69,33.76,851605,24.2439415608531,24.2654153797732,24.1150986473322,24.1652042248125,1189734.81591683,0.0,1.0
2013-04-29,34.53,34.6,34.15,34.21,618181,24.7163655770964,24.7664711545768,24.4443638707745,24.4873115086148,863629.802829111,0.0,1.0
2013-04-30,34.53,34.59,34.3619,34.45,3357178,24.7163655770964,24.7593132149368,24.5960406117472,24.659102059976,4690145.72463766,0.0,1.0
2013-05-01,34.29,34.61,34.2,34.61,1028898,24.5445750257352,24.7736290942169,24.4801535689748,24.7736290942169,1437422.01211501,0.0,1.0
2013-05-02,34.46,34.53,34.13,34.1899,1359612,24.6662599996161,24.7163655770964,24.4300479914944,24.4729240499383,1899446.02549106,0.0,1.0
2013-05-03,35.0,35.088,34.85,34.85,2381214,25.0527887401788,25.1157786090113,24.9454196455781,24.9454196455781,3326675.16037199,0.0,1.0
2013-05-06,34.98,35.0,34.76,34.92,605561,25.0384728608987,25.0527887401788,24.8809981888176,24.9955252230584,845999.031078276,0.0,1.0
2013-05-07,35.17,35.31,35.0,35.26,663344,25.1744737140597,25.2746848690204,25.0527887401788,25.2388951708202,926724.774666115,0.0,1.0
2013-05-08,35.59,35.63,35.44,35.44,2580057,25.4751071789419,25.5037389375021,25.3677380843411,25.3677380843411,3604468.78535229,0.0,1.0
2013-05-09,35.18,35.458,35.02,35.4,2801403,25.1816316536998,25.3806223756932,25.067104619459,25.3391063257809,3913700.22782142,0.0,1.0
2013-05-10,35.31,35.34,35.03,35.21,624722,25.2746848690204,25.2961586879406,25.074262559099,25.2031054726199,872767.907268272,0.0,1.0
2013-05-13,35.13,35.19,35.01,35.09,924649,25.1458419554995,25.1887895933398,25.0599466798189,25.1172101969393,1291780.94046264,0.0,1.0
2013-05-14,35.23,35.31,35.12,35.12,630486,25.2174213519,25.2746848690204,25.1386840158595,25.1386840158595,880820.503811205,0.0,1.0
2013-05-15,35.28,35.31,34.9701,35.0,681023,25.2532110501003,25.2746848690204,25.0313865006551,25.0527887401788,951423.222667938,0.0,1.0
2013-05-16,35.1,35.35,35.04,35.22,1300886,25.1243681365794,25.3033166275806,25.081420498739,25.21026341226,1817402.86369712,0.0,1.0
2013-05-17,35.41,35.46,35.1,35.15,461669,25.3462642654209,25.3820539636212,25.1243681365794,25.1601578347796,644974.70391732,0.0,1.0
2013-05-20,35.54,35.6,35.2724,35.33,904774,25.4393174807416,25.4822651185819,25.2477710159738,25.2890007483005,1264014.57053016,0.0,1.0
2013-05-21,35.62,35.75,35.3,35.43,1707423,25.496580997862,25.5896342131827,25.2675269293804,25.360580144701,2385355.40373432,0.0,1.0
2013-05-22,35.3,36.08,35.18,35.62,2206182,25.2675269293804,25.8258462213044,25.1816316536998,25.496580997862,3082146.69435833,0.0,1.0
2013-05-23,35.31,35.36,34.87,35.03,1760066,25.2746848690204,25.3104745672207,24.9597355248582,25.074262559099,2458900.31001636,0.0,1.0
2013-05-24,35.18,35.18,34.9,34.97,632573,25.1816316536998,25.1816316536998,24.9812093437783,25.0313149212587,883736.147285371,0.0,1.0
2013-05-28,35.51,35.88,35.46,35.76,396468,25.4178436618215,25.6826874285033,25.3820539636212,25.5967921528227,553885.642988139,0.0,1.0
2013-05-29,35.37,35.46,35.23,35.42,920164,25.3176325068607,25.3820539636212,25.2174213519,25.353422205061,1285515.1709458,0.0,1.0
2013-05-30,35.72,35.85,35.59,35.65,360894,25.5681603942625,25.6612136095832,25.4751071789419,25.5180548167822,504186.984171641,0.0,1.0
2013-05-31,34.98,35.39,34.98,35.32,1572348,25.0384728608987,25.3319483861408,25.0384728608987,25.2818428086605,2196648.86694794,0.0,1.0
2013-06-03,35.33,35.35,34.95,35.17,1059810,25.2890007483005,25.3033166275806,25.0169990419786,25.1744737140597,1480607.62355414,0.0,1.0
2013-06-04,35.09,35.36,34.88,35.25,4851245,25.1172101969393,25.3104745672207,24.9668934644982,25.2317372311801,6777432.11587821,0.0,1.0
2013-06-05,34.61,34.99,34.61,34.98,3607493,24.7736290942169,25.0456308005388,24.7736290942169,25.0384728608987,5039848.3102803,0.0,1.0
2013-06-06,34.91,34.92,34.54,34.76,5360768,24.9883672834184,24.9955252230584,24.7235235167365,24.8809981888176,7489261.25334263,0.0,1.0
2013-06-07,35.19,35.32,34.76,34.91,758698,25.1887895933398,25.2818428086605,24.8809981888176,24.9883672834184,1059939.08603927,0.0,1.0
2013-06-10,35.24,35.3,35.05,35.3,276082,25.2245792915401,25.2675269293804,25.0885784383791,25.2675269293804,385700.374525691,0.0,1.0
2013-06-11,34.81,34.95,34.59,34.67,4883305,24.9167878870179,25.0169990419786,24.7593132149368,24.8165767320572,6822221.54078563,0.0,1.0
2013-06-12,34.69,35.11,34.66,35.09,295222,24.8308926113373,25.1315260762194,24.8094187924171,25.1172101969393,412439.912664438,0.0,1.0
2013-06-13,35.11,35.16,34.58,34.67,3161065,25.1315260762194,25.1673157744197,24.7521552752967,24.8165767320572,4416166.04631977,0.0,1.0
2013-06-14,34.79,35.13,34.68,34.92,1450180,24.9024720077378,25.1458419554995,24.8237346716972,24.9955252230584,2025974.05527947,0.0,1.0
2013-06-17,35.24,35.48,35.08,35.43,1107069,25.2245792915401,25.3963698429013,25.1100522572993,25.360580144701,1546630.81231584,0.0,1.0
2013-06-18,35.49,35.56,35.36,35.38,602383,25.4035277825414,25.4536333600217,25.3104745672207,25.3247904465008,841559.205989195,0.0,1.0
2013-06-19,34.75,35.48,34.69,35.42,729533,24.8738402491776,25.3963698429013,24.8308926113373,25.353422205061,1019194.12105407,0.0,1.0
2013-06-20,33.59,34.02,33.49,34.01,964532,24.0435192509316,24.3513106554538,23.9719398545311,24.3441527158138,1347499.48798551,0.0,1.0
2013-06-21,33.22,33.68,32.9,33.66,2127736,23.7786754842497,24.1079407076921,23.5496214157681,24.093624828412,2972553.70539114,0.0,1.0
2013-06-24,32.66,32.88,32.32,32.46,683032,23.3778308644069,23.535305536488,23.1344609166452,23.2346720716059,954229.896237465,0.0,1.0
2013-06-25,32.97,33.02,32.58,32.92,521492,23.5997269932485,23.6355166914487,23.3205673472865,23.5639372950482,728550.42962653,0.0,1.0
2013-06-26,33.28,33.3701,33.14,33.35,2026445,23.8216231220901,23.8861161582469,23.7214119671293,23.8717286995704,2831045.10781475,0.0,1.0
2013-06-27,32.72,32.9,32.64,32.67,902505,23.9902233797537,24.1221989362438,23.9315675768692,23.9535635029509,1230916.57516293,0.795543,1.0
2013-06-28,32.48,32.67,32.35,32.56,690250,23.8142559711003,23.9535635029509,23.718940291413,23.8729117739848,941424.331174019,0.0,1.0
2013-07-01,32.83,33.01,32.78,32.9,495053,24.0708751087199,24.20285066521,24.0342152319171,24.1221989362438,675197.304484885,0.0,1.0
2013-07-02,32.4,32.72,32.25,32.59,920770,23.7556001682158,23.9902233797537,23.6456205378074,23.8949077000664,1255828.00639638,0.0,1.0
2013-07-03,32.37,32.4,31.99,32.06,924310,23.7336042421341,23.7556001682158,23.4549891784328,23.5063130059567,1260656.17319444,0.0,1.0
2013-07-05,32.41,32.5599,32.16,32.49,596691,23.7629321435763,23.8728384542311,23.5796327595623,23.8215879464608,813820.247146047,0.0,1.0
2013-07-08,32.84,33.03,32.71,32.85,733103,24.0782070840804,24.2175146159311,23.9828914043932,24.085539059441,999871.063320057,0.0,1.0
2013-07-09,32.89,33.13,32.7761,33.13,4198839,24.1148669608832,24.2908343695367,24.0313557615265,24.2908343695367,5726750.01417226,0.0,1.0
2013-07-10,33.12,33.37,32.83,32.91,806261,24.2835023941761,24.4668017781901,24.0708751087199,24.1295309116044,1099650.44936863,0.0,1.0
2013-07-11,34.01,34.09,33.61,33.82,1112339,24.936048201266,24.9947040041505,24.6427691868436,24.7967406694154,1517106.84406198,0.0,1.0
2013-07-12,33.7,33.79,33.55,33.72,4836287,24.7087569650886,24.7747447433337,24.5987773346802,24.7234209158098,6596158.28227543,0.0,1.0
2013-07-15,33.87,33.95,33.75,33.86,2163770,24.8334005462182,24.8920563491026,24.7454168418914,24.8260685708576,2951141.94141892,0.0,1.0
2013-07-16,33.93,33.96,33.75,33.86,3836863,24.8773923983815,24.8993883244632,24.7454168418914,24.8260685708576,5233054.95629316,0.0,1.0
2013-07-17,33.95,34.14,33.86,34.14,1043577,24.8920563491026,25.0313638809533,24.8260685708576,25.0313638809533,1423323.11373212,0.0,1.0
2013-07-18,34.33,34.38,34.03,34.03,3224818,25.1706714128039,25.2073312896067,24.9507121519871,24.9507121519871,4398293.55857725,0.0,1.0
2013-07-19,34.42,34.45,34.22,34.26,604924,25.236659191049,25.2586551171307,25.0900196838378,25.11934758528,825049.144673833,0.0,1.0
2013-07-22,34.58,34.66,34.53,34.59,275286,25.353970796818,25.4126265997024,25.3173109200152,25.3613027721785,375459.526883841,0.0,1.0
2013-07-23,34.75,34.85,34.66,34.79,4691094,25.4786143779475,25.5519341315531,25.4126265997024,25.5079422793897,6398131.15744217,0.0,1.0
2013-07-24,34.99,35.0899,34.84,35.05,11317367,25.6545817866009,25.7278282204529,25.5446021561925,25.6985736387643,15435631.5228192,0.0,1.0
2013-07-25,35.32,35.35,34.86,34.86,9724961,25.8965369734994,25.9185328995811,25.5592661069136,25.5592661069136,13263766.6137174,0.0,1.0
2013-07-26,35.29,35.29,34.95,35.07,895747,25.8745410474177,25.8745410474177,25.6252538851587,25.7132375894854,1221699.413801,0.0,1.0
2013-07-29,35.14,35.17,34.96,35.07,893751,25.7645614170093,25.786557343091,25.6325858605192,25.7132375894854,1218977.09150469,0.0,1.0
2013-07-30,35.1,35.32,34.99,35.3,6393156,25.7352335155671,25.8965369734994,25.6545817866009,25.8818730227783,8719554.6706138,0.0,1.0
2013-07-31,35.32,35.59,35.05,35.1,2230304,25.8965369734994,26.0945003082346,25.6985736387643,25.7352335155671,3041886.92722165,0.0,1.0
2013-08-01,35.84,35.91,35.53,35.64,8504762,26.2777996922486,26.3291235197725,26.0505084560712,26.1311601850374,11599550.7100967,0.0,1.0
2013-08-02,35.99,36.0,35.75,35.76,3319975,26.387779322657,26.3951112980175,26.2118119140035,26.2191438893641,4528077.13710897,0.0,1.0
2013-08-05,35.91,35.91,35.69,35.79,2536503,26.3291235197725,26.3291235197725,26.1678200618402,26.2411398154458,3459508.35247504,0.0,1.0
2013-08-06,35.69,35.99,35.56,35.96,5893174,26.1678200618402,26.387779322657,26.0725043821529,26.3657833965753,8037634.75761263,0.0,1.0
2013-08-07,35.88,35.92,35.63,35.72,4221945,26.3071275936908,26.3364554951331,26.1238282096768,26.1898159879218,5758264.03169649,0.0,1.0
2013-08-08,36.38,36.45,36.14,36.17,1979082,26.6737263617188,26.7250501892428,26.4977589530654,26.5197548791471,2699248.02345316,0.0,1.0
2013-08-09,36.42,36.47,36.25,36.3,417223,26.7030542631611,26.7397141399639,26.5784106820315,26.6150705588343,569045.829374021,0.0,1.0
2013-08-12,36.27,36.28,36.0525,36.1,419052,26.5930746327527,26.6004066081132,26.4336041686605,26.4684310516231,571540.382219682,0.0,1.0
2013-08-13,36.43,36.49,36.12,36.29,5789133,26.7103862385216,26.754378090685,26.4830950023443,26.6077385834738,7895734.38986231,0.0,1.0
2013-08-14,36.51,36.57,36.409,36.43,9887154,26.7690420414061,26.8130338935695,26.6949890902645,26.7103862385216,13484979.8502927,0.0,1.0
2013-08-15,36.47,36.49,35.79,36.06,5499455,26.7397141399639,26.754378090685,26.2411398154458,26.4391031501809,7500645.77355541,0.0,1.0
2013-08-16,36.56,36.645,36.45,36.54,1846977,26.8057019182089,26.8680237087737,26.7250501892428,26.7910379674878,2519071.47688345,0.0,1.0
2013-08-19,36.17,36.46,36.17,36.44,2348891,26.5197548791471,26.7323821646033,26.5197548791471,26.7177182138822,3203626.42328964,0.0,1.0
2013-08-20,36.14,36.23,35.968,36.1,6015551,26.4977589530654,26.5637467313104,26.3716489768637,26.4684310516231,8204543.39271019,0.0,1.0
2013-08-21,35.86,36.15,35.69,35.94,2108777,26.2924636429697,26.5050909284259,26.1678200618402,26.3511194458542,2876137.5977112,0.0,1.0
2013-08-22,36.39,36.4,36.2,36.2,5718973,26.6810583370794,26.6883903124399,26.5417508052287,26.5417508052287,7800043.94281388,0.0,1.0
2013-08-23,36.57,36.6,36.36,36.42,1007314,26.8130338935695,26.8350298196512,26.6590624109977,26.7030542631611,1373864.40960844,0.0,1.0
2013-08-26,36.3,36.435,36.28,36.42,685433,26.6150705588343,26.7140522262019,26.6004066081132,26.7030542631611,934854.478217463,0.0,1.0
2013-08-27,35.36,35.755,35.35,35.59,5305344,25.9258648749417,26.2154779016838,25.9185328995811,26.0945003082346,7235899.93023991,0.0,1.0
2013-08-28,35.24,35.36,34.99,35.04,1257627,25.8378811706149,25.9258648749417,25.6545817866009,25.6912416634037,1715263.5383432,0.0,1.0
2013-08-29,35.1,35.25,35.039,35.04,1008852,25.7352335155671,25.8452131459755,25.6905084658677,25.6912416634037,1375962.07077664,0.0,1.0
2013-08-30,34.68,34.96,34.63,34.93,1695021,25.4272905504236,25.6325858605192,25.3906306736208,25.6105899344376,2311820.37124363,0.0,1.0
2013-09-03,35.15,35.29,34.9,35.25,8663464,25.7718933923699,25.8745410474177,25.5885940083559,25.8452131459755,11816002.6104313,0.0,1.0
2013-09-04,35.28,35.37,34.78,34.8,9168944,25.8672090720572,25.9331968503022,25.5006103040292,25.5152742547503,12505421.1847476,0.0,1.0
2013-09-05,35.28,35.32,35.105,35.18,7860695,25.8672090720572,25.8965369734994,25.7388995032474,25.7938893184516,10721114.8611923,0.0,1.0
2013-09-06,35.58,35.66,35.22,35.54,7593402,26.087168332874,26.1458241357585,25.8232172198938,26.0578404314318,10356556.898494,0.0,1.0
2013-09-09,35.91,36.04,35.69,35.7,11441364,26.3291235197725,26.4244391994598,26.1678200618402,26.1751520372007,15604749.6579768,0.0,1.0
2013-09-10,36.53,36.57,36.34,36.39,6806146,26.7837059921272,26.8130338935695,26.6443984602766,26.6810583370794,9282827.15816407,0.0,1.0
2013-09-11,36.87,36.87,36.54,36.58,5025240,27.0329931543863,27.0329931543863,26.7910379674878,26.82036586893,6853869.18651059,0.0,1.0
2013-09-12,36.69,36.87,36.62,36.62,8610155,26.9010175978962,27.0329931543863,26.8496937703723,26.8496937703723,11743295.055675,0.0,1.0
2013-09-13,36.87,36.9,36.56,36.75,12505853,27.0329931543863,27.054989080468,26.8057019182089,26.9450094500596,17056594.4169295,0.0,1.0
2013-09-16,37.18,37.39,37.17,37.35,5219131,27.2602843905637,27.4142558731354,27.2529524152031,27.3849279716932,7118314.97426236,0.0,1.0
2013-09-17,37.34,37.34,37.19,37.22,5166096,27.3775959963326,27.3775959963326,27.2676163659242,27.2896122920059,7045981.12507177,0.0,1.0
2013-09-18,38.375,38.44,37.2,37.33,1953968,28.1364554461506,28.1841132859943,27.2749483412848,27.3702640209721,2664995.31696551,0.0,1.0
2013-09-19,38.2,38.37,38.11,38.36,6259515,28.0081458773408,28.1327894584704,27.9421580990958,28.1254574831098,8537283.19065376,0.0,1.0
2013-09-20,38.02,38.21,37.9928,38.12,1093333,27.8761703208507,28.0154778527014,27.85622734787,27.9494900744563,1491184.77113435,0.0,1.0
2013-09-23,37.86,38.03,37.72,37.97,1494670,27.7588587150818,27.8835022962113,27.6562110600339,27.8395104440479,2038563.86102988,0.0,1.0
2013-09-24,37.91,38.085,37.836,37.97,2105606,27.7955185918846,27.9238281606944,27.7412619742164,27.8395104440479,2871812.70592684,0.0,1.0
2013-09-25,38.05,38.16,37.88,37.9,1677741,27.8981662469324,27.9788179758986,27.7735226658029,27.788186616524,2288252.37060229,0.0,1.0
2013-09-26,38.03,38.12,37.87,37.97,3930540,27.8835022962113,27.9494900744563,27.7661906904423,27.8395104440479,5360819.9792144,0.0,1.0
2013-09-27,37.99,38.105,37.94,37.97,3122216,27.8541743947691,27.9384921114155,27.8175145179663,27.8395104440479,4258355.82699141,0.0,1.0
2013-09-30,37.73,37.83,37.52,37.59,2048405,27.6635430353945,27.7368627890001,27.5095715528227,27.5608953803466,2793796.89547051,0.0,1.0
2013-10-01,38.189,38.25,37.84,37.96,6121787,28.0000807044442,28.0448057541436,27.7441947643607,27.8321784686874,8349437.49665312,0.0,1.0
2013-10-02,38.28,38.28,37.94,38.19,5109447,28.0668016802253,28.0668016802253,27.8175145179663,28.0008139019803,6968718.18130259,0.0,1.0
2013-10-03,38.02,38.15,37.94,38.12,1607650,27.8761703208507,27.971486000538,27.8175145179663,27.9494900744563,2192656.03188977,0.0,1.0
2013-10-04,38.12,38.29,38.06,38.12,8127805,27.9494900744563,28.0741336555859,27.905498222293,27.9494900744563,11085423.2322171,0.0,1.0
2013-10-07,38.0,38.16,37.83,37.87,3114214,27.8615063701296,27.9788179758986,27.7368627890001,27.7661906904423,4247441.98780554,0.0,1.0
2013-10-08,37.71,38.09,37.71,38.07,4404699,27.6488790846734,27.9274941483747,27.6488790846734,27.9128301976535,6007520.18847935,0.0,1.0
2013-10-09,37.79,37.87,37.55,37.77,3362225,27.7075348875578,27.7661906904423,27.5315674789044,27.6928709368367,4585701.44423264,0.0,1.0
2013-10-10,38.61,38.68,38.3,38.32,2353099,28.3087568671238,28.3600806946477,28.0814656309464,28.0961295816676,3209365.66789027,0.0,1.0
2013-10-11,38.72,38.72,38.545,38.58,5191068,28.38940859609,28.38940859609,28.2610990272802,28.2867609410421,7080040.15933192,0.0,1.0
2013-10-14,38.85,38.86,38.5686,38.61,3278658,28.4847242757773,28.4920562511378,28.2784024891311,28.3087568671238,4471725.33835328,0.0,1.0
2013-10-15,38.73,38.85,38.73,38.76,3879142,28.3967405714505,28.4847242757773,28.3967405714505,28.4187364975322,5290718.81619566,0.0,1.0
2013-10-16,39.1,39.16,38.91,38.96,3166045,28.6680236597913,28.7120155119546,28.5287161279406,28.5653760047434,4318133.71472923,0.0,1.0
2013-10-17,39.55,39.6,39.25,39.28,3569672,28.9979625510165,29.0346224278193,28.7780032901997,28.7999992162814,4868636.11026531,0.0,1.0
2013-10-18,39.82,39.86,39.6447,39.71,2622552,29.1959258857516,29.2252537871939,29.067396357681,29.1152741567855,3576869.63066873,0.0,1.0
2013-10-21,39.86,39.86,39.75,39.79,1551570,29.2252537871939,29.2252537871939,29.1446020582277,29.1739299596699,2116169.14091948,0.0,1.0
2013-10-22,40.28,40.43,40.12,40.12,3316254,29.5331967523374,29.6431763827458,29.4158851465684,29.4158851465684,4523002.10641531,0.0,1.0
2013-10-23,39.99,40.035,39.8655,40.02,2987645,29.3205694668811,29.3535633560037,29.2292863736422,29.3425653929628,4074815.93033019,0.0,1.0
2013-10-24,40.17,40.25,40.11,40.2,4326945,29.4525450233712,29.5112008262557,29.4085531712079,29.4745409494529,5901472.36892688,0.0,1.0
2013-10-25,40.12,40.18,40.045,40.16,992663,29.4158851465684,29.4598769987318,29.3608953313642,29.4452130480107,1353882.07295356,0.0,1.0
2013-10-28,39.93,40.03,39.82,39.93,1192688,29.2765776147178,29.3498973683234,29.1959258857516,29.2765776147178,1626693.95537744,0.0,1.0
2013-10-29,40.13,40.2099,40.04,40.13,3559899,29.423217121929,29.4817996050599,29.3572293436839,29.423217121929,4855306.82379147,0.0,1.0
2013-10-30,39.91,40.2,39.781,40.2,7151474,29.2619136639967,29.4745409494529,29.1673311818454,29.4745409494529,9753816.19320303,0.0,1.0
2013-10-31,39.78,39.99,39.72,39.91,1446112,29.1665979843094,29.3205694668811,29.122606132146,29.2619136639967,1972336.14256099,0.0,1.0
2013-11-01,39.525,39.64,39.321,39.61,1288154,28.9796326126151,29.0639503292615,28.8300603152597,29.0419544031798,1756898.97558731,0.0,1.0
2013-11-04,39.78,39.79,39.61,39.69,2376896,29.1665979843094,29.1739299596699,29.0419544031798,29.1006102060643,3241822.13266237,0.0,1.0
2013-11-05,39.3,39.4,39.061,39.18,9513548,28.8146631670025,28.8879829206081,28.6394289558851,28.7266794626757,12975422.7642042,0.0,1.0
2013-11-06,39.7,39.9,39.66,39.73,6148053,29.1079421814249,29.2545816886361,29.0786142799826,29.1299381075066,8385261.40318353,0.0,1.0
2013-11-07,39.01,39.62,38.975,39.58,2503692,28.6020358815462,29.0492863785404,28.5763739677843,29.0199584770982,3414757.79292394,0.0,1.0
2013-11-08,39.26,39.26,38.83,38.86,3725029,28.7853352655602,28.7853352655602,28.4700603250561,28.4920562511378,5080525.80214246,0.0,1.0
2013-11-11,39.49,39.52,39.36,39.39,763020,28.9539706988531,28.9759666249348,28.8586550191658,28.8806509452475,1040674.52831931,0.0,1.0
2013-11-12,39.33,39.5051,39.195,39.35,2257157,28.8366590930842,28.9650419816476,28.7376774257166,28.8513230438053,3078511.43655162,0.0,1.0
2013-11-13,39.48,39.51,38.9,38.94,1539667,28.9466387234926,28.9686346495742,28.5213841525801,28.5507120540223,2099934.77103326,0.0,1.0
2013-11-14,39.56,39.66,39.3099,39.38,1015985,29.005294526377,29.0786142799826,28.8219218226094,28.873318969887,1385690.69048582,0.0,1.0
2013-11-15,39.75,39.76,39.61,39.72,3813925,29.1446020582277,29.1519340335883,29.0419544031798,29.122606132146,5201770.07210848,0.0,1.0
2013-11-18,39.88,40.21,39.84,40.18,4792398,29.239917737915,29.4818729248135,29.2105898364727,29.4598769987318,6536298.56120205,0.0,1.0
2013-11-19,39.71,39.9,39.625,39.76,1494080,29.1152741567855,29.2545816886361,29.0529523662207,29.1519340335883,2037759.16656353,0.0,1.0
2013-11-20,39.24,39.82,39.14,39.7,8322117,28.7706713148391,29.1959258857516,28.6973515612335,29.1079421814249,11350443.2172067,0.0,1.0
2013-11-21,39.62,39.62,39.4,39.5,1236482,29.0492863785404,29.0492863785404,28.8879829206081,28.9613026742137,1686424.10700285,0.0,1.0
2013-11-22,39.95,39.98,39.75,39.78,5955169,29.2912415654389,29.3132374915206,29.1446020582277,29.1665979843094,8122189.05158024,0.0,1.0
2013-11-25,39.91,40.018,39.88,40.0,2910530,29.2619136639967,29.3410989978907,29.239917737915,29.3279014422417,3969639.6358014,0.0,1.0
2013-11-26,40.06,40.16,39.91,40.01,3016355,29.3718932944051,29.4452130480107,29.2619136639967,29.3352334176023,4113973.18139574,0.0,1.0
2013-11-27,40.27,40.4,40.199,40.31,1894578,29.5258647769768,29.6211804566641,29.4738077519169,29.5551926784191,2583993.95365015,0.0,1.0
2013-11-29,40.36,40.63,40.36,40.52,3105699,29.5918525552219,29.789815889957,29.5918525552219,29.7091641609908,4235828.47360061,0.0,1.0
2013-12-02,40.06,40.25,40.03,40.18,1913332,29.3718932944051,29.5112008262557,29.3498973683234,29.4598769987318,2609572.32656842,0.0,1.0
2013-12-03,39.55,39.78,39.4301,39.66,1574342,28.9979625510165,29.1665979843094,28.9100521664434,29.0786142799826,2147227.61954244,0.0,1.0
2013-12-04,39.22,39.27,38.92,38.97,2620314,28.756007364118,28.7926672409208,28.5360481033012,28.572707980104,3573817.24725233,0.0,1.0
2013-12-05,39.02,39.37,38.97,39.24,1700449,28.6093678569068,28.8659869945264,28.572707980104,28.7706713148391,2319223.56033398,0.0,1.0
2013-12-06,39.55,39.57,39.24,39.34,1145159,28.9979625510165,29.0126265017376,28.7706713148391,28.8439910684447,1561869.67861342,0.0,1.0
2013-12-09,39.62,39.68,39.55,39.58,3531806,29.0492863785404,29.0932782307038,28.9979625510165,29.0199584770982,4816991.09219326,0.0,1.0
2013-12-10,39.49,39.64,39.43,39.48,5640563,28.9539706988531,29.0639503292615,28.9099788466898,28.9466387234926,7693101.41212595,0.0,1.0
2013-12-11,39.22,39.66,39.19,39.66,3817373,28.756007364118,29.0786142799826,28.7340114380363,29.0786142799826,5206472.76112534,0.0,1.0
2013-12-12,38.92,39.105,38.845,39.02,3927671,28.5360481033012,28.6716896474715,28.481058288097,28.6093678569068,5356906.98188569,0.0,1.0
2013-12-13,38.92,39.01,38.77,38.97,1637684,28.5360481033012,28.6020358815462,28.4260684728928,28.572707980104,2233619.07189336,0.0,1.0
2013-12-16,39.48,39.63,39.39,39.48,3947252,28.9466387234926,29.056618353901,28.8806509452475,28.9466387234926,5383613.29094576,0.0,1.0
2013-12-17,39.22,39.33,39.09,39.31,1275471,28.756007364118,28.8366590930842,28.6606916844307,28.821995142363,1739600.7723388,0.0,1.0
2013-12-18,39.69,39.83,39.02,39.34,2852259,29.1928354581371,29.2958084227161,28.7000362705092,28.9354030466897,3877874.75705603,0.125785,1.0
2013-12-19,39.79,39.835,39.57,39.64,1465460,29.2663875756935,29.2994860285939,29.1045729170695,29.1560593993589,1992410.34614154,0.0,1.0
2013-12-20,40.04,40.1152,39.905,39.91,2503864,29.4502678695846,29.505579061987,29.3509725108834,29.3546501167612,3404203.82605552,0.0,1.0
2013-12-23,40.43,40.45,40.23,40.29,2172629,29.7371211280545,29.7518315515658,29.5900168929417,29.6341481634756,2953863.29065764,0.0,1.0
2013-12-24,40.64,40.66,40.41,40.41,1389422,29.891580574923,29.9062909984343,29.7224107045433,29.7224107045433,1889030.58968288,0.0,1.0
2013-12-26,40.9,40.99,40.68,40.83,4324209,30.0828160805696,30.1490129863704,29.9210014219455,30.0313295982802,5879108.77845753,0.0,1.0
2013-12-27,41.04,41.19,41.01,41.09,1318882,30.1857890451486,30.2961172214832,30.1637234098817,30.2225651039268,1793125.80496216,0.0,1.0
2013-12-30,41.25,41.32,41.17,41.19,681735,30.3402484920171,30.3917349743065,30.2814067979719,30.2961172214832,926873.382642174,0.0,1.0
2013-12-31,41.38,41.61,41.31,41.36,1725773,30.4358662448404,30.6050361152201,30.3843797625509,30.4211558213291,2346326.73719632,0.0,1.0
2014-01-02,40.37,40.55,40.19,40.48,1914339,29.6929898575207,29.8253836691222,29.5605960459192,29.7738971868327,2602697.33027326,0.0,1.0
2014-01-03,40.26,40.425,40.22,40.36,1836525,29.6120825282086,29.7334435221767,29.5826616811861,29.685634645765,2496902.95944454,0.0,1.0
2014-01-06,40.38,40.52,40.37,40.47,3116163,29.7003450692763,29.8033180338553,29.6929898575207,29.7665419750771,4236673.4004773,0.0,1.0
2014-01-07,40.78,40.81,40.58,40.6495,12286205,29.994553539502,30.0166191747689,29.8474493043891,29.8985680260908,16704080.6005049,0.0,1.0
2014-01-08,40.74,40.82,40.58,40.75,14606127,29.9651326924794,30.0239743865245,29.8474493043891,29.972487904235,19858200.5321587,0.0,1.0
2014-01-09,40.73,40.84,40.43,40.84,4918106,29.9577774807237,30.0386848100358,29.7371211280545,30.0386848100358,6686559.35871385,0.0,1.0
2014-01-10,41.13,41.13,40.865,40.89,2608360,30.2519859509494,30.2519859509494,30.0570728394249,30.075460868814,3546274.514802,0.0,1.0
2014-01-13,40.84,41.1,40.7737,40.98,1900391,30.0386848100358,30.2299203156824,29.9899197560959,30.1416577746148,2583733.90615524,0.0,1.0
2014-01-14,41.38,41.395,40.92,41.06,3862989,30.4358662448404,30.4468990624738,30.0975265040809,30.2004994686599,5252043.21553024,0.0,1.0
2014-01-15,41.7,41.75,41.37,41.38,4921129,30.6712330210209,30.7080090797991,30.4285110330847,30.4358662448404,6690669.36954755,0.0,1.0
2014-01-16,41.64,41.64,41.38,41.61,4686116,30.627101750487,30.627101750487,30.4358662448404,30.6050361152201,6371150.35662482,0.0,1.0
2014-01-17,41.18,41.44,41.14,41.4,1510682,30.2887620097276,30.4799975153742,30.259341162705,30.4505766683517,2053893.28028727,0.0,1.0
2014-01-21,41.44,41.52,41.23,41.5,3432183,30.4799975153742,30.5388392094194,30.3255380685058,30.5241287859081,4666327.92369025,0.0,1.0
2014-01-22,41.36,41.41,41.225,41.4,2152350,30.4211558213291,30.4579318801073,30.321860462628,30.4505766683517,2926292.36452564,0.0,1.0
2014-01-23,41.35,41.47,41.17,41.47,7421030,30.4138006095735,30.5020631506411,30.2814067979719,30.5020631506411,10089485.1794158,0.0,1.0
2014-01-24,39.95,40.6697,39.93,40.63,4285413,29.3840709637838,29.9134255538372,29.3693605402725,29.8842253631673,5826362.50644129,0.0,1.0
2014-01-27,39.81,40.12,39.65,40.06,1639353,29.2810979992048,29.5091095636297,29.1634146111146,29.4649782930958,2228831.81948206,0.0,1.0
2014-01-28,40.41,40.45,40.09,40.09,7277071,29.7224107045433,29.7518315515658,29.4870439283628,29.4870439283628,9893761.37868419,0.0,1.0
2014-01-29,39.79,40.04,39.6,39.68,7592726,29.2663875756935,29.4502678695846,29.1266385523364,29.1854802463815,10322919.6551376,0.0,1.0
2014-01-30,39.98,40.02,39.665,39.99,4264225,29.4061365990507,29.4355574460733,29.174447428748,29.4134918108064,5797555.72194083,0.0,1.0
2014-01-31,39.27,39.49,39.01,39.08,2706992,28.8839165644002,29.0457312230243,28.6926810587536,28.7441675410431,3680372.62547076,0.0,1.0
2014-02-03,38.47,39.31,38.46,39.22,5307280,28.295499623949,28.9133374114228,28.2881444121934,28.847140505622,7215672.60919443,0.0,1.0
2014-02-04,38.92,38.98,38.76,38.9,1881745,28.6264841529528,28.6706154234867,28.5088007648626,28.6117737294415,2558383.17442995,0.0,1.0
2014-02-05,39.05,39.12,38.89,38.96,7006972,28.7221019057761,28.7735883880656,28.6044185176859,28.6559049999754,9526540.13615117,0.0,1.0
2014-02-06,39.95,39.95,39.55,39.55,4086360,29.3840709637838,29.3840709637838,29.0898624935582,29.0898624935582,5555733.9961916,0.0,1.0
2014-02-07,40.48,40.5251,40.01,40.11,3266696,29.7738971868327,29.8070691918507,29.4282022343176,29.501754351874,4441335.08120262,0.0,1.0
2014-02-10,40.3,40.34,40.21,40.28,1668889,29.6415033752312,29.6709242222538,29.5753064694304,29.6267929517199,2268988.37918593,0.0,1.0
2014-02-11,40.96,41.025,40.4701,40.49,2132168,30.1269473511035,30.1747562275151,29.7666155271947,29.7812523985884,2898853.31766948,0.0,1.0
2014-02-12,40.97,41.018,40.8582,40.87,3631843,30.1343025628591,30.1696075792862,30.0520712954311,30.0607504453027,4937781.69909907,0.0,1.0
2014-02-13,41.37,41.39,40.79,40.82,2848196,30.4285110330847,30.443221456596,30.0019087512576,30.0239743865245,3872350.78285245,0.0,1.0
2014-02-14,41.59,41.655,41.43,41.47,1758873,30.5903256917088,30.6381345681205,30.4726423036186,30.5020631506411,2391328.84060228,0.0,1.0
2014-02-18,41.72,41.7699,41.56,41.7,2609622,30.6859434445322,30.7226459511928,30.5682600564419,30.6712330210209,3547990.30496811,0.0,1.0
2014-02-19,41.36,41.86,41.36,41.63,2091523,30.4211558213291,30.7889164091111,30.4211558213291,30.6197465387314,2843593.18193126,0.0,1.0
2014-02-20,41.58,41.67,41.31,41.38,1313691,30.5829704799532,30.649167385754,30.3843797625509,30.4358662448404,1786068.22433435,0.0,1.0
2014-02-21,41.7,41.9,41.6492,41.72,2306033,30.6712330210209,30.8183372561337,30.6338685453022,30.6859434445322,3135236.72276542,0.0,1.0
2014-02-24,42.02,42.2,41.78,41.8,1957331,30.9065997972014,31.0389936088029,30.730074715066,30.7447851385773,2661148.40065478,0.0,1.0
2014-02-25,42.0,42.18,41.855,42.1,3733197,30.8918893736901,31.0242831852916,30.7852388032333,30.9654414912465,5075580.58697239,0.0,1.0
2014-02-26,41.72,41.8367,41.6099,41.77,2609722,30.6859434445322,30.7717787657205,30.6049625631026,30.7227195033104,3548126.26298444,0.0,1.0
2014-02-27,41.86,41.86,41.43,41.48,1378873,30.7889164091111,30.7889164091111,30.4726423036186,30.5094183623968,1874688.37854,0.0,1.0
2014-02-28,42.01,42.26,41.84,41.94,3040129,30.8992445854457,31.0831248793367,30.7742059855998,30.8477581031562,4133299.08233929,0.0,1.0
2014-03-03,40.77,41.23,40.7,41.1,4719802,29.9871983277463,30.3255380685058,29.9357118454568,30.2299203156824,6416949.17400648,0.0,1.0
2014-03-04,41.74,41.79,41.61,41.79,1619952,30.7006538680434,30.7374299268216,30.6050361152201,30.7374299268216,2202454.60473345,0.0,1.0
2014-03-05,41.78,41.89,41.72,41.81,2915920,30.730074715066,30.810982044378,30.6859434445322,30.7521403503329,3964426.98983325,0.0,1.0
2014-03-06,42.32,42.42,42.2251,42.31,2675354,31.1272561498706,31.200808267427,31.0574551903096,31.1199009381149,3637358.22826358,0.0,1.0
2014-03-07,42.04,42.28,41.8,42.2,2623697,30.9213102207127,31.097835302848,30.7447851385773,31.0389936088029,3567126.39576686,0.0,1.0
2014-03-10,41.84,41.94,41.5,41.9,1661052,30.7742059855998,30.8477581031562,30.5241287859081,30.8183372561337,2258333.34944598,0.0,1.0
2014-03-11,41.59,42.0,41.58,41.74,2312478,30.5903256917088,30.8918893736901,30.5829704799532,30.7006538680434,3143999.21691803,0.0,1.0
2014-03-12,41.49,41.54,41.11,41.23,9201741,30.5167735741524,30.5535496329306,30.2372755274381,30.3255380685058,12510504.5316248,0.0,1.0
2014-03-13,40.38,41.668,40.3,41.63,11337737,29.7003450692763,30.6476963434028,29.6415033752312,30.6197465387314,15414562.3221594,0.0,1.0
2014-03-14,40.48,40.71,40.2608,40.35,6658469,29.7738971868327,29.9430670572125,29.6126709451491,29.6782794340094,9052722.37049303,0.0,1.0
2014-03-17,41.18,41.26,40.87,40.88,3853518,30.2887620097276,30.3476037037727,30.0607504453027,30.0681056570584,5239166.63180342,0.0,1.0
2014-03-18,41.65,41.76,41.37,41.37,2009256,30.6344569622427,30.7153642915547,30.4285110330847,30.4285110330847,2731744.60063527,0.0,1.0
2014-03-19,41.06,41.7,40.765,41.56,5076758,30.2004994686599,30.6712330210209,29.9835207218685,30.5682600564419,6902259.47078516,0.0,1.0
2014-03-20,41.17,41.26,40.77,40.81,4624668,30.2814067979719,30.3476037037727,29.9871983277463,30.0166191747689,6287606.87474903,0.0,1.0
2014-03-21,41.02,41.45,40.96,41.31,3593673,30.1710786216373,30.4873527271299,30.1269473511035,30.3843797625509,4885886.52426508,0.0,1.0
2014-03-24,41.03,41.26,40.65,41.24,3440694,30.178433833393,30.3476037037727,29.8989357866786,30.3328932802614,4677899.31046027,0.0,1.0
2014-03-25,41.57,41.62,41.14,41.36,5527544,30.5756152681976,30.6123913269758,30.259341162705,30.4211558213291,7515139.17428832,0.0,1.0
2014-03-26,41.6,41.88,41.56,41.84,9171984,30.5976809034645,30.8036268326224,30.5682600564419,30.7742059855998,12470047.5047048,0.0,1.0
2014-03-27,41.67,41.75,41.5356,41.63,2569634,30.649167385754,30.7080090797991,30.5503133397581,30.6197465387314,3493623.4133972,0.0,1.0
2014-03-28,42.1,42.17,41.98,42.02,7187625,30.9654414912465,31.016927973536,30.8771789501788,30.9065997972014,9772152.37139572,0.0,1.0
2014-03-31,42.27,42.53,42.19,42.47,7400978,31.0904800910924,31.281715596739,31.0316383970473,31.2375843262052,10062222.8779809,0.0,1.0
2014-04-01,42.72,42.75,42.56,42.67,1700247,31.4214646200962,31.4435302553631,31.303781232006,31.384688561318,2311622.09394737,0.0,1.0
2014-04-02,42.65,42.65,42.51,42.56,4264158,31.3699781378067,31.3699781378067,31.2670051732278,31.303781232006,5797464.63006989,0.0,1.0
2014-04-03,42.67,42.78,42.51,42.65,6998677,31.384688561318,31.4655958906301,31.2670051732278,31.3699781378067,9515262.4186964,0.0,1.0
2014-04-04,42.51,42.89,42.4899,42.72,11217364,31.2670051732278,31.5465032199421,31.2522211975989,31.4214646200962,15250905.5791599,0.0,1.0
2014-04-07,42.34,42.6,42.2,42.56,6933994,31.1419665733819,31.3332020790285,31.0389936088029,31.303781232006,9427320.69499225,0.0,1.0
2014-04-08,42.33,42.44,42.07,42.07,2971007,31.1346113616262,31.2155186909383,30.9433758559796,30.9433758559796,4039322.18229016,0.0,1.0
2014-04-09,42.9,42.9,42.49,42.66,5480692,31.5538584316977,31.5538584316977,31.2522947497165,31.3773333495624,7451440.12447639,0.0,1.0
2014-04-10,41.983,42.75,41.96,42.72,4571477,30.8793855137055,31.4435302553631,30.8624685266675,31.4214646200962,6215289.44628177,0.0,1.0
2014-04-11,41.73,42.09,41.65,41.71,4800260,30.6932986562878,30.9580862794909,30.6344569622427,30.6785882327765,6526338.27478702,0.0,1.0
2014-04-14,41.82,41.8843,41.59,41.71,7011788,30.7594955620886,30.8067895736773,30.5903256917088,30.6785882327765,9533087.8742177,0.0,1.0
2014-04-15,41.55,41.87,41.04,41.77,3821807,30.5609048446863,30.7962716208668,30.1857890451486,30.7227195033104,5196052.98524433,0.0,1.0
2014-04-16,42.14,42.15,41.76,41.88,5955893,30.9948623382691,31.0022175500247,30.7153642915547,30.8036268326224,8097513.97766705,0.0,1.0
2014-04-17,42.38,42.48,42.14,42.26,2644920,31.1713874204044,31.2449395379608,30.9948623382691,31.0831248793367,3595980.76557305,0.0,1.0
2014-04-21,42.455,42.51,42.22,42.3,938737,31.2265515085717,31.2670051732278,31.0537040323142,31.1125457263593,1276288.2037762,0.0,1.0
2014-04-22,42.79,42.81,42.68,42.71,2253142,31.4729511023857,31.487661525897,31.3920437730736,31.4141094083406,3063327.16834717,0.0,1.0
2014-04-23,42.62,42.784,42.57,42.75,2858872,31.3479125025398,31.4685379753323,31.3111364437616,31.4435302553631,3886865.66067607,0.0,1.0
2014-04-24,42.62,42.77,42.24,42.62,4071613,31.3479125025398,31.4582406788744,31.0684144558255,31.3479125025398,5535684.26752309,0.0,1.0
2014-04-25,42.29,42.49,42.12,42.42,3321420,31.1051905146037,31.2522947497165,30.9801519147578,31.200808267427,4515736.74606023,0.0,1.0
2014-04-28,42.46,42.585,42.1,42.38,2052313,31.2302291144496,31.3221692613951,30.9654414912465,31.1713874204044,2790284.04372741,0.0,1.0
2014-04-29,42.81,42.94,42.74,42.77,2015660,31.487661525897,31.5832792787203,31.4361750436075,31.4582406788744,2740451.35200118,0.0,1.0
2014-04-30,43.05,43.055,42.78,42.83,4715966,31.6641866080323,31.6678642139102,31.4655958906301,31.5023719494083,6411733.82449998,0.0,1.0
2014-05-01,43.08,43.145,42.9,43.05,1397426,31.6862522432993,31.7340611197109,31.5538584316977,31.6641866080323,1899912.6693101,0.0,1.0
2014-05-02,42.89,42.955,42.68,42.76,2773068,31.5465032199421,31.5943120963538,31.3920437730736,31.4508854671188,3770208.24434241,0.0,1.0
2014-05-05,42.86,42.89,42.335,42.5,2636967,31.5244375846752,31.5465032199421,31.138288967504,31.2596499614721,3585168.02453415,0.0,1.0
2014-05-06,42.67,42.81,42.6,42.7,3326737,31.384688561318,31.487661525897,31.3332020790285,31.4067541965849,4522965.63378862,0.0,1.0
2014-05-07,42.87,42.96,42.62,42.8,3829578,31.5317927964308,31.5979897022316,31.3479125025398,31.4803063141413,5206618.28269351,0.0,1.0
2014-05-08,42.98,43.2,42.8956,42.95,4165993,31.6127001257429,31.774514784367,31.5506221385253,31.5906344904759,5664001.44333739,0.0,1.0
2014-05-09,42.68,42.8,42.53,42.8,3920212,31.3920437730736,31.4803063141413,31.281715596739,31.4803063141413,5329842.47121602,0.0,1.0
2014-05-12,43.09,43.09,42.9338,42.99,1704018,31.6936074550549,31.6936074550549,31.5787190474318,31.6200553374985,2316749.07074326,0.0,1.0
2014-05-13,42.97,43.04,42.86,43.04,5328383,31.6053449139872,31.6568313962767,31.5244375846752,31.6568313962767,7244363.82938101,0.0,1.0
2014-05-14,42.85,42.9654,42.81,42.88,6293192,31.5170823729195,31.6019615165796,31.487661525897,31.5391480081865,8556099.00717534,0.0,1.0
2014-05-15,42.45,42.55,42.14,42.5,10891843,31.2228739026939,31.2964260202503,30.9948623382691,31.2596499614721,14808333.6848152,0.0,1.0
2014-05-16,42.42,42.44,42.23,42.34,3764297,31.200808267427,31.2155186909383,31.0610592440698,31.1419665733819,5117863.53005169,0.0,1.0
2014-05-19,42.49,42.54,42.34,42.38,1574405,31.2522947497165,31.2890708084947,31.1419665733819,31.1713874204044,2140529.80703463,0.0,1.0
2014-05-20,42.31,42.4744,42.1604,42.46,896240,31.1199009381149,31.2408206193777,31.0098669702506,31.2302291144496,1218510.12557552,0.0,1.0
2014-05-21,42.64,42.65,42.39,42.43,3907911,31.3626229260511,31.3699781378067,31.1787426321601,31.2081634791826,5313118.27562699,0.0,1.0
2014-05-22,42.57,42.61,42.475,42.5,1912137,31.3111364437616,31.3405572907842,31.241261932083,31.2596499614721,2599703.53475362,0.0,1.0
2014-05-23,42.74,42.77,42.55,42.56,3228125,31.4361750436075,31.4582406788744,31.2964260202503,31.303781232006,4388894.71472313,0.0,1.0
2014-05-27,43.32,43.36,43.165,43.29,2755371,31.8627773254346,31.8921981724572,31.7487715432222,31.8407116901677,3746147.75419211,0.0,1.0
2014-05-28,43.17,43.28,43.0613,43.18,7229810,31.7524491491,31.8333564784121,31.6724979973162,31.7598043608557,9829506.26058546,0.0,1.0
2014-05-29,43.32,43.34,43.17,43.27,2687310,31.8627773254346,31.8774877489459,31.7524491491,31.8260012666564,3653613.36869626,0.0,1.0
2014-05-30,43.41,43.48,43.28,43.34,7781134,31.9289742312354,31.9804607135249,31.8333564784121,31.8774877489459,10579075.4345487,0.0,1.0
2014-06-02,43.43,43.45,43.25,43.44,3814259,31.9436846547467,31.958395078258,31.8112908431452,31.9510398665023,5185790.87417157,0.0,1.0
2014-06-03,43.25,43.36,43.23,43.23,2520540,31.8112908431452,31.8921981724572,31.7965804196339,31.7965804196339,3426876.18485908,0.0,1.0
2014-06-04,43.19,43.25,43.1,43.12,9937377,31.7671595726113,31.8112908431452,31.7009626668105,31.7156730903218,13510660.6446501,0.0,1.0
2014-06-05,43.84,43.85,43.36,43.52,2669550,32.2452483367279,32.2526035484836,31.8921981724572,32.0098815605474,3629467.22499567,0.0,1.0
2014-06-06,44.19,44.19,43.95,43.99,3978640,32.5026807481754,32.5026807481754,32.32615566604,32.3555765130626,5409280.02099857,0.0,1.0
2014-06-09,44.09,44.1199,43.86,43.88,1961508,32.429128630619,32.4511207137683,32.2599587602392,32.2746691837505,2666827.36699698,0.0,1.0
2014-06-10,43.98,43.98,43.815,43.94,1516293,32.3482213013069,32.3482213013069,32.2268603073388,32.3188004542844,2061521.88458368,0.0,1.0
2014-06-11,43.56,43.71,43.49,43.66,2285824,32.03930240757,32.1496305839046,31.9878159252805,32.1128545251264,3107760.96724485,0.0,1.0
2014-06-12,43.55,43.67,43.47,43.63,5458242,32.0319471958144,32.1202097368821,31.9731055017692,32.0907888898595,7420917.5498098,0.0,1.0
2014-06-13,43.38,43.57,43.27,43.52,5285880,31.9069085959685,32.0466576193257,31.8260012666564,32.0098815605474,7186577.59369934,0.0,1.0
2014-06-16,43.39,43.4801,43.29,43.32,2255654,31.9142638077241,31.9805342656424,31.8407116901677,31.8627773254346,3066742.43371743,0.0,1.0
2014-06-17,43.41,43.48,43.24,43.27,2783964,31.9289742312354,31.9804607135249,31.8039356313895,31.8260012666564,3785022.22980196,0.0,1.0
2014-06-18,43.84,43.86,43.46,43.5,5304581,32.2452483367279,32.2599587602392,31.9657502900136,31.9951711370362,7212003.10233363,0.0,1.0
2014-06-19,43.93,44.135,43.92,44.1,3015521,32.3114452425287,32.4622270835193,32.3040900307731,32.4364838423746,4099842.53368026,0.0,1.0
2014-06-20,43.75,43.88,43.66,43.84,2993839,32.1790514309272,32.2746691837505,32.1128545251264,32.2452483367279,4070364.11657912,0.0,1.0
2014-06-23,43.59,43.62,43.39,43.6,1427564,32.0613680428369,32.0834336781039,31.9142638077241,32.0687232545926,1940887.6962723,0.0,1.0
2014-06-24,43.29,43.55,43.26,43.54,5302300,31.8407116901677,32.0319471958144,31.8186460549008,32.0245919840587,7208901.89998109,0.0,1.0
2014-06-25,42.47,42.5,42.24,42.27,4849658,31.8383675841812,31.8608576013115,31.6659441195153,31.6884341366456,6469080.88850426,0.816813,1.0
2014-06-26,42.36,42.37,41.83,42.37,4002195,31.7559041880366,31.7634008604134,31.3585805520673,31.7634008604134,5338628.65929253,0.0,1.0
2014-06-27,42.32,42.34,42.12,42.22,4374214,31.7259174985295,31.7409108432831,31.5759840509939,31.6509507747617,5834874.16836976,0.0,1.0
2014-06-30,42.32,42.42,42.215,42.26,4628738,31.7259174985295,31.8008842222973,31.6472024385733,31.6809374642688,6174390.13920021,0.0,1.0
2014-07-01,42.67,42.75,42.475,42.55,7911595,31.9883010317168,32.048274410731,31.8421159203696,31.8983409631954,10553475.7321209,0.0,1.0
2014-07-02,42.66,42.6767,42.44,42.53,7321826,31.98080435934,31.9933238022092,31.8158775670509,31.8833476184419,9766768.01653922,0.0,1.0
2014-07-03,42.94,42.97,42.77,42.77,1700120,32.1907111858898,32.2132012030202,32.0632677554846,32.0632677554846,2267832.86577401,0.0,1.0
2014-07-07,42.26,42.4176,42.182,42.36,2360698,31.6809374642688,31.7990850209269,31.62246341973,31.7559041880366,3148994.48895783,0.0,1.0
2014-07-08,41.62,41.87,41.5,41.81,9070232,31.201150432155,31.3885672415744,31.1111903636336,31.3435872073138,12099010.7932352,0.0,1.0
2014-07-09,41.85,41.9,41.62,41.64,1071631,31.3735738968209,31.4110572587048,31.201150432155,31.2161437769085,1429475.56747892,0.0,1.0
2014-07-10,41.17,41.215,40.87,40.9,8374912,30.8638001751999,30.8975352008954,30.6389000038965,30.6613900210269,11171505.9416777,0.0,1.0
2014-07-11,41.17,41.195,40.95,41.09,2353779,30.8638001751999,30.8825418561419,30.6988733829108,30.8038267961857,3139765.06068318,0.0,1.0
2014-07-14,41.43,41.57,41.41,41.51,4682642,31.0587136569962,31.1636670702711,31.0437203122426,31.1186870360104,6246294.04174631,0.0,1.0
2014-07-15,41.06,41.38,40.86,41.34,6892109,30.7813367790553,31.0212302951123,30.6314033315198,30.9912436056052,9193557.69280807,0.0,1.0
2014-07-16,41.5,41.55,41.38,41.53,2471597,31.1111903636336,31.1486737255175,31.0212302951123,31.133680380764,3296925.45676096,0.0,1.0
2014-07-17,40.74,41.41,40.69,41.19,3426829,30.5414432629984,31.0437203122426,30.5039599011145,30.8787935199535,4571133.46798313,0.0,1.0
2014-07-18,41.12,41.199,40.7956,40.85,1404656,30.826316813316,30.8855405250926,30.5831247614133,30.623906659143,1873705.99834521,0.0,1.0
2014-07-21,40.79,40.86,40.64,40.78,15806247,30.5789266248823,30.6314033315198,30.4664765392306,30.5714299525055,21084350.7700291,0.0,1.0
2014-07-22,41.02,41.14,40.96,41.05,2722083,30.7513500895482,30.8413101580696,30.7063700552875,30.7738401066786,3631055.03774129,0.0,1.0
2014-07-23,41.15,41.32,41.115,41.3,5075083,30.8488068304463,30.9762502608516,30.8225684771276,30.961256916098,6769780.97071441,0.0,1.0
2014-07-24,41.5,41.57,41.4,41.53,5455851,31.1111903636336,31.1636670702711,31.0362236398658,31.133680380764,7277696.99113357,0.0,1.0
2014-07-25,41.02,41.28,40.83,41.23,1790758,30.7513500895482,30.9462635713445,30.6089133143894,30.9087802094606,2388737.17563921,0.0,1.0
2014-07-28,40.92,41.03,40.6,40.93,2643151,30.6763833657804,30.758846761925,30.4364898497235,30.6838800381572,3525765.65595572,0.0,1.0
2014-07-29,40.88,41.177,40.865,41.09,2860779,30.6463966762733,30.8690478458637,30.6351516677081,30.8038267961857,3816065.12358899,0.0,1.0
2014-07-30,40.77,40.99,40.56,40.92,2056836,30.5639332801287,30.7288600724179,30.4065031602164,30.6763833657804,2743665.31792295,0.0,1.0
2014-07-31,39.8,40.7135,39.76,40.18,14133802,29.8367560595812,30.5215770811999,29.806769370074,30.1216296098988,18853434.2834285,0.0,1.0
2014-08-01,39.41,39.82,39.3,39.6,4827500,29.5443858368868,29.8517494043347,29.4619224407422,29.6868226120456,6439523.7745124,0.0,1.0
2014-08-04,39.65,39.72,39.31,39.67,8426700,29.7243059739295,29.7767826805669,29.469419113119,29.739299318683,11240587.2585569,0.0,1.0
2014-08-05,40.4,40.5386,40.32,40.51,2459183,30.2865564021879,30.3904602813301,30.2265830231737,30.3690197983325,3280366.10965857,0.0,1.0
2014-08-06,38.885,39.01,38.59,38.59,6186543,29.1508105371059,29.2445189418156,28.9296587019909,28.9296587019909,8252385.44392403,0.0,1.0
2014-08-07,38.29,38.96,38.18,38.89,10602231,28.7047585306875,29.2070355799317,28.6222951345429,29.1545588732943,14142582.8249347,0.0,1.0
2014-08-08,38.86,38.8784,38.39,38.54,4686704,29.1320688561639,29.1458627333372,28.7797252544553,28.892175340107,6251712.4458006,0.0,1.0
2014-08-11,38.88,39.06,38.855,38.92,1784686,29.1470622009175,29.2820023036995,29.1283205199755,29.1770488904246,2380637.58198642,0.0,1.0
2014-08-12,38.73,38.84,38.59,38.76,9501237,29.0346121152658,29.1170755114104,28.9296587019909,29.0571021323961,12673939.2125897,0.0,1.0
2014-08-13,38.97,39.15,38.92,39.04,7279311,29.2145322523085,29.3494723550905,29.1770488904246,29.2670089589459,9710056.18779278,0.0,1.0
2014-08-14,39.19,39.29,39.11,39.24,4887116,29.3794590445976,29.4544257683654,29.3194856655834,29.4169424064815,6519047.05764889,0.0,1.0
2014-08-15,39.08,39.615,38.67,39.54,12749697,29.2969956484531,29.6980676206107,28.9896320810051,29.6418425777849,17007141.7813215,0.0,1.0
2014-08-18,39.41,39.42,39.3,39.31,4844570,29.5443858368868,29.5518825092635,29.4619224407422,29.469419113119,6462293.87722207,0.0,1.0
2014-08-19,39.46,39.49,39.4,39.46,5385819,29.5818691987707,29.604359215901,29.53688916451,29.5818691987707,7184279.54339111,0.0,1.0
2014-08-20,39.3,39.37,39.13,39.17,1328312,29.4619224407422,29.5143991473797,29.334479010337,29.3644656998441,1771868.81490836,0.0,1.0
2014-08-21,39.69,39.72,39.51,39.57,4601771,29.7542926634366,29.7767826805669,29.6193525606546,29.6643325949152,6138418.17904955,0.0,1.0
2014-08-22,39.39,39.61,39.17,39.53,5404688,29.5293924921332,29.6943192844224,29.3644656998441,29.6343459054081,7209449.37748771,0.0,1.0
2014-08-25,39.87,39.95,39.62,39.66,3108465,29.8892327662186,29.9492061452328,29.7018159567991,29.7318026463062,4146459.71408384,0.0,1.0
2014-08-26,40.16,40.37,40.11,40.15,3969815,30.1066362651452,30.2640663850576,30.0691529032613,30.0991395927684,5295436.16217835,0.0,1.0
2014-08-27,40.32,40.405,40.17,40.37,9173979,30.2265830231737,30.2903047383763,30.114132937522,30.2640663850576,12237401.5281983,0.0,1.0
2014-08-28,39.93,39.98,39.77,39.85,3270305,29.9342128004793,29.9716961623632,29.8142660424508,29.8742394214651,4362342.16414434,0.0,1.0
2014-08-29,39.87,39.95,39.63,39.86,3252017,29.8892327662186,29.9492061452328,29.7093126291759,29.8817360938418,4337947.34057349,0.0,1.0
2014-09-02,39.98,40.01,39.79,39.99,23397017,29.9716961623632,29.9941861794935,29.8292593872044,29.97919283474,31209869.9583989,0.0,1.0
2014-09-03,40.4,40.5386,40.32,40.51,2459183,30.2865564021879,30.3904602813301,30.2265830231737,30.3690197983325,3280366.10965857,0.0,1.0
2014-09-04,40.36,40.65,40.27,40.43,6786759,30.2565697126808,30.4739732116074,30.1890996612898,30.3090464193182,9053028.67579203,0.0,1.0
2014-09-05,40.59,40.615,40.371,40.56,3154621,30.4289931773467,30.4477348582887,30.2648160522953,30.4065031602164,4208028.36438656,0.0,1.0
2014-09-08,40.13,40.415,40.035,40.34,1882571,30.0841462480149,30.2978014107531,30.0129278604355,30.2415763679272,2511208.84758314,0.0,1.0
2014-09-09,40.04,40.08,39.89,40.03,3459850,30.0166761966239,30.046662886131,29.9042261109722,30.0091795242471,4615181.01113345,0.0,1.0
2014-09-10,40.08,40.09,39.845,39.94,2109941,30.046662886131,30.0541595585078,29.8704910852767,29.9417094728561,2814503.41425551,0.0,1.0
2014-09-11,39.89,39.9837,39.7599,39.82,3986207,29.9042261109722,29.9744699311426,29.8066944033503,29.8517494043347,5317301.86362046,0.0,1.0
2014-09-12,39.85,39.97,39.69,39.8,11566879,29.8742394214651,29.9641994899864,29.7542926634366,29.8367560595812,15429351.0755895,0.0,1.0
2014-09-15,39.81,39.87,39.74,39.79,4747816,29.8442527319579,29.8892327662186,29.7917760253205,29.8292593872044,6333231.28099647,0.0,1.0
2014-09-16,39.91,39.98,39.55,39.57,2247426,29.9192194557257,29.9716961623632,29.6493392501617,29.6643325949152,2997898.11671825,0.0,1.0
2014-09-17,39.84,40.18,39.76,40.01,11784093,29.8667427490883,30.1216296098988,29.806769370074,29.9941861794935,15719098.298201,0.0,1.0
2014-09-18,40.14,40.2,40.06,40.07,1498450,30.0916429203916,30.1366229546523,30.0316695413774,30.0391662137542,1998820.17605761,0.0,1.0
2014-09-19,39.9,40.125,39.87,40.08,2234801,29.9117227833489,30.0803979118265,29.8892327662186,30.046662886131,2981057.31140427,0.0,1.0
2014-09-22,39.74,40.0,39.62,40.0,1786496,29.7917760253205,29.9866895071167,29.7018159567991,29.9866895071167,2383051.98655025,0.0,1.0
2014-09-23,39.18,39.52,39.15,39.35,2534882,29.3719623722208,29.6268492330313,29.3494723550905,29.4994058026261,3381342.91135859,0.0,1.0
2014-09-24,39.42,39.45,38.99,39.12,2181784,29.5518825092635,29.5743725263939,29.229525597062,29.3269823379602,2910336.60048696,0.0,1.0
2014-09-25,38.67,39.14,38.62,39.14,2456990,28.9896320810051,29.3419756827137,28.9521487191212,29.3419756827137,3277440.81175334,0.0,1.0
2014-09-26,38.93,39.0,38.68,38.79,1961402,29.1845455628014,29.2370222694388,28.9971287533819,29.0795921495265,2616363.50292619,0.0,1.0
2014-09-29,38.48,38.53,38.28,38.36,5809216,28.8471953058463,28.8846786677302,28.6972618583107,28.757235237325,7749059.46002649,0.0,1.0
2014-09-30,38.5,38.72,38.31,38.38,4941066,28.8621886505999,29.027115442889,28.7197518754411,28.7722285820785,6591012.32075295,0.0,1.0
2014-10-01,38.06,38.32,37.97,38.32,4771155,28.5323350660216,28.7272485478178,28.4648650146306,28.7272485478178,6364363.76061807,0.0,1.0
2014-10-02,37.53,37.95,37.23,37.94,7735013,28.1350114300523,28.449871669877,27.9101112587489,28.4423749975002,10317928.5571543,0.0,1.0
2014-10-03,37.42,37.46,37.25,37.29,2853025,28.0525480339077,28.0825347234148,27.9251046035025,27.9550912930096,3805721.86779457,0.0,1.0
2014-10-06,37.65,37.73,37.32,37.68,4083032,28.2249714985736,28.2849448775879,27.9775813101399,28.247461515704,5446459.1685334,0.0,1.0
2014-10-07,36.79,37.29,36.79,37.26,2403297,27.5802576741706,27.9550912930096,27.5802576741706,27.9326012758792,3205818.36741882,0.0,1.0
2014-10-08,37.51,37.5656,36.745,36.96,5605296,28.1200180852987,28.1616995837136,27.5465226484751,27.7077011045759,7477045.43866998,0.0,1.0
2014-10-09,36.34,37.18,36.26,37.08,5048895,27.2429074172156,27.872627896865,27.1829340382013,27.7976611730972,6734848.1382738,0.0,1.0
2014-10-10,35.8,36.37,35.79,36.2,3709653,26.8380871088695,27.2653974343459,26.8305904364927,27.1379540039407,4948399.52122035,0.0,1.0
2014-10-13,35.81,36.37,35.805,36.29,4689253,26.8455837812463,27.2653974343459,26.8418354450579,27.2054240553317,6255112.62106755,0.0,1.0
2014-10-14,35.93,36.26,35.838,36.1,8956246,26.9355438497676,27.1829340382013,26.8665744639012,27.0629872801729,11946961.9984219,0.0,1.0
2014-10-15,35.56,35.66,34.82,35.59,6062998,26.6581669718268,26.7331336955946,26.1034132159451,26.6806569889571,8087585.65837828,0.0,1.0
2014-10-16,35.04,35.41,34.41,34.45,13383800,26.2683400082343,26.5457168861751,25.7960496484972,25.8260363380043,17852987.7355399,0.0,1.0
2014-10-17,35.93,36.12,35.74,35.9,7297000,26.9355438497676,27.0779806249264,26.7931070746088,26.9130538326373,9733651.99018479,0.0,1.0
2014-10-20,35.97,36.0,35.63,35.64,16276346,26.9655305392747,26.9880205564051,26.7106436784642,26.718140350841,21711427.6601119,0.0,1.0
2014-10-21,36.59,36.6451,36.27,36.31,4258146,27.430324226635,27.4716308914311,27.1904307105781,27.2204174000852,5680048.14134541,0.0,1.0
2014-10-22,36.07,36.54,36.05,36.46,13539786,27.0404972630425,27.3928408647511,27.025503918289,27.3328674857369,18061061.3876355,0.0,1.0
2014-10-23,36.69,36.87,36.53,36.59,3537280,27.5052909504028,27.6402310531849,27.3853441923744,27.430324226635,4718466.8373086,0.0,1.0
2014-10-24,36.85,36.87,36.66,36.8,2069710,27.6252377084313,27.6402310531849,27.4828009332725,27.5877543465474,2760838.27060509,0.0,1.0
2014-10-27,36.53,36.72,36.18,36.3,4200892,27.3853441923744,27.5277809675332,27.1229606591871,27.2129207277084,5603675.58946845,0.0,1.0
2014-10-28,37.24,37.25,37.0,37.05,2962611,27.9176079311257,27.9251046035025,27.737687794083,27.7751711559669,3951901.39184505,0.0,1.0
2014-10-29,36.67,37.3,36.51,37.23,2518749,27.4902976056493,27.9625879653864,27.3703508476208,27.9101112587489,3359822.69653637,0.0,1.0
2014-10-30,36.76,36.9,36.51,36.51,2046855,27.5577676570403,27.6627210703152,27.3703508476208,27.3703508476208,2730351.41076739,0.0,1.0
2014-10-31,37.4,37.45,37.12,37.18,4069470,28.0375546891542,28.0750380510381,27.8276478626043,27.872627896865,5428368.47533194,0.0,1.0
2014-11-03,36.92,37.12,36.78,37.07,11211370,27.6777144150688,27.8276478626043,27.5727610017938,27.7901645007204,14955128.6711248,0.0,1.0
2014-11-04,36.73,36.87,36.52,36.83,2436154,27.5352776399099,27.6402310531849,27.3778475199976,27.6102443636777,3249647.14684071,0.0,1.0
2014-11-05,36.97,37.04,36.82,36.99,1802165,27.7151977769526,27.7676744835901,27.602747691301,27.7301911217062,2403953.26009201,0.0,1.0
2014-11-06,36.88,37.27,36.75,37.12,5523474,27.6477277255616,27.940097948256,27.5502709846635,27.8276478626043,7367901.01313334,0.0,1.0
2014-11-07,36.71,36.755,36.3667,36.57,4742459,27.5202842951564,27.5540193208519,27.2629235324616,27.4153308818815,6326085.44384264,0.0,1.0
2014-11-10,36.91,36.9401,36.68,36.83,4329965,27.670217742692,27.6927827265461,27.4977942780261,27.6102443636777,5775849.31337267,0.0,1.0
2014-11-11,37.17,37.225,36.91,37.05,887525,27.8651312244882,27.9063629225605,27.670217742692,27.7751711559669,1183891.93950785,0.0,1.0
2014-11-12,36.61,36.74,36.5,36.6,1702116,27.4453175713886,27.5427743122867,27.362854175244,27.4378208990118,2270495.38042009,0.0,1.0
2014-11-13,36.76,36.9,36.51,36.51,2046855,27.5577676570403,27.6627210703152,27.3703508476208,27.3703508476208,2730351.41076739,0.0,1.0
2014-11-14,36.9,36.98,36.56,36.58,1228539,27.6627210703152,27.7226944493294,27.4078342095047,27.4228275542583,1638779.0985843,0.0,1.0
2014-11-17,37.04,37.09,36.78,36.85,1334926,27.7676744835901,27.805157845474,27.5727610017938,27.6252377084313,1780691.39600513,0.0,1.0
2014-11-18,37.73,37.78,37.52,37.55,2128494,28.2849448775879,28.3224282394718,28.1275147576755,28.1500047748058,2839251.72799731,0.0,1.0
2014-11-19,37.71,37.89,37.52,37.88,3972066,28.2699515328343,28.4048916356163,28.1275147576755,28.3973949632396,5298438.82774364,0.0,1.0
2014-11-20,37.49,37.56,37.29,37.31,2655102,28.1050247405452,28.1575014471826,27.9550912930096,27.9700846377631,3541707.39570283,0.0,1.0
2014-11-21,37.95,38.0925,37.8,38.05,1621988,28.449871669877,28.5566992512461,28.3374215842253,28.5248383936448,2163610.62412715,0.0,1.0
2014-11-24,38.54,38.54,38.28,38.38,16267037,28.892175340107,28.892175340107,28.6972618583107,28.7722285820785,21699010.1506728,0.0,1.0
2014-11-25,38.76,38.86,38.62,38.69,2889748,29.0571021323961,29.1320688561639,28.9521487191212,29.0046254257587,3854707.60193676,0.0,1.0
2014-11-26,38.92,38.93,38.72,38.79,1998276,29.1770488904246,29.1845455628014,29.027115442889,29.0795921495265,2665550.65976956,0.0,1.0
2014-11-28,38.85,38.895,38.78,38.83,3433457,29.1245721837871,29.1583072094826,29.0720954771497,29.1095788390336,4579974.72403233,0.0,1.0
2014-12-01,38.78,38.93,38.71,38.83,9740596,29.0720954771497,29.1845455628014,29.0196187705122,29.1095788390336,12993226.2081658,0.0,1.0
2014-12-02,38.71,38.751,38.59,38.74,3065533,29.0196187705122,29.050355127257,28.9296587019909,29.0421087876426,4089191.63854011,0.0,1.0
2014-12-03,38.63,38.67,38.49,38.57,8510519,28.959645391498,28.9896320810051,28.8546919782231,28.9146653572373,11352395.5326648,0.0,1.0
2014-12-04,38.43,38.67,38.18,38.42,3711329,28.8097119439624,28.9896320810051,28.6222951345429,28.8022152715856,4950635.17981095,0.0,1.0
2014-12-05,38.79,38.89,38.6,38.69,4825953,29.0795921495265,29.1545588732943,28.9371553743677,29.0046254257587,6437460.19226917,0.0,1.0
2014-12-08,38.44,38.66,38.39,38.58,2992370,28.8172086163392,28.9821354086283,28.7797252544553,28.9221620296141,3991597.67107979,0.0,1.0
2014-12-09,38.11,38.22,37.83,37.96,5872212,28.5698184279055,28.65228182405,28.3599116013557,28.4573683422538,7833091.41024899,0.0,1.0
2014-12-10,37.59,38.04,37.53,38.02,9274905,28.179991464313,28.517341721268,28.1350114300523,28.5023483765145,12372029.2602473,0.0,1.0
2014-12-11,37.46,37.89,37.42,37.63,8452367,28.0825347234148,28.4048916356163,28.0525480339077,28.2099781538201,11274825.1159822,0.0,1.0
2014-12-12,36.68,37.52,36.67,37.41,5903283,27.4977942780261,28.1275147576755,27.4902976056493,28.0450513615309,7874537.79931121,0.0,1.0
2014-12-15,35.95,37.0201,35.89,36.94,25139048,26.9505371945212,27.7527561055603,26.9055571602605,27.6927077598223,33533608.9621146,0.0,1.0
2014-12-16,36.36,36.9,35.83,35.88,8965865,27.2579007619691,27.6627210703152,26.8605771259998,26.8980604878837,11959793.0246647,0.0,1.0
2014-12-17,36.55,36.85,36.12,36.13,8720816,27.5965449445764,27.8230555733965,27.2718797099343,27.2794300642283,11550207.6596963,0.261726,1.0
2014-12-18,37.31,37.35,36.9,36.93,9232836,28.1703718709206,28.2005732880966,27.8608073448665,27.8834584077485,12228348.0224694,0.0,1.0
2014-12-19,37.01,37.22,36.81,36.88,3295054,27.9438612421005,28.1024186822745,27.7928541562205,27.8457066362785,4364105.14221524,0.0,1.0
2014-12-22,37.26,37.29,37.08,37.24,1842877,28.1326200994505,28.1552711623325,27.9967137221585,28.1175193908625,2440782.15172504,0.0,1.0
2014-12-23,37.28,37.41,37.183,37.28,2748174,28.1477208080385,28.2458754138606,28.0744823713867,28.1477208080385,3639794.76060248,0.0,1.0
2014-12-24,37.55,37.63,37.3,37.3,7878121,28.3515803739766,28.4119832083286,28.1628215166265,28.1628215166265,10434107.7163208,0.0,1.0
2014-12-26,37.51,37.67,37.51,37.65,1764428,28.3213789568006,28.4421846255046,28.3213789568006,28.4270839169166,2336881.06715961,0.0,1.0
2014-12-29,37.21,37.34,37.02,37.08,15846746,28.0948683279805,28.1930229338026,27.9514115963945,27.9967137221585,20988082.6553917,0.0,1.0
2014-12-30,36.74,37.02,36.71,36.97,3812893,27.7400016761625,27.9514115963945,27.7173506132804,27.9136598249245,5049952.42809874,0.0,1.0
2014-12-31,36.33,36.83,36.33,36.74,3240306,27.4304371501084,27.8079548648085,27.4304371501084,27.7400016761625,4291594.63758436,0.0,1.0
2015-01-02,36.37,36.63,36.255,36.54,2971461,27.4606385672844,27.6569477789284,27.3738094929034,27.5889945902824,3935525.25390845,0.0,1.0
2015-01-05,35.01,35.49,34.9,35.48,6880615,26.4337903833001,26.7962073894122,26.3507364860661,26.7886570351182,9112969.7125156,0.0,1.0
2015-01-06,34.65,35.28,34.59,35.02,4196522,26.1619776287161,26.6376499492382,26.1166755029521,26.4413407375941,5558046.46589081,0.0,1.0
2015-01-07,34.95,35.08,34.51,34.8,8941605,26.3884882575361,26.4866428633582,26.0562726686001,26.2752329431261,11842629.6989845,0.0,1.0
2015-01-08,35.44,35.68,35.1,35.17,4585715,26.7584556179422,26.9396641209983,26.5017435719462,26.5545960520042,6073509.69429745,0.0,1.0
2015-01-09,35.11,35.43,34.78,35.43,8835947,26.5092939262402,26.7509052636482,26.2601322345381,26.7509052636482,11702691.894895,0.0,1.0
2015-01-12,35.21,35.43,34.9,35.31,14766455,26.5847974691802,26.7509052636482,26.3507364860661,26.6603010121202,19557300.7901509,0.0,1.0
2015-01-13,35.39,35.81,35.04,35.67,15178874,26.7207038464722,27.0378187268203,26.4564414461822,26.9321137667043,20103525.4889411,0.0,1.0
2015-01-14,35.46,35.58,35.19,35.36,9408854,26.7735563265302,26.8641605780582,26.5696967605922,26.6980527835902,12461473.5065806,0.0,1.0
2015-01-15,35.37,35.61,35.27,35.54,4613390,26.7056031378842,26.8868116409403,26.6300995949442,26.8339591608822,6110163.60340206,0.0,1.0
2015-01-16,36.06,36.18,35.38,35.45,8998384,27.2265775841703,27.3171818356984,26.7131534921782,26.7660059722362,11917830.1436114,0.0,1.0
2015-01-20,36.36,36.46,36.175,36.4,4653912,27.4530882129904,27.5285917559304,27.3134066585514,27.4832896301664,6163832.60808995,0.0,1.0
2015-01-21,36.72,36.74,36.19,36.25,12323652,27.7249009675744,27.7400016761625,27.3247321899924,27.3700343157564,16321951.9510367,0.0,1.0
2015-01-22,36.86,37.01,36.2082,36.59,32977157,27.8306059276905,27.9438612421005,27.3384738348074,27.6267463617524,43676304.0725097,0.0,1.0
2015-01-23,36.55,36.91,36.55,36.61,14593053,27.5965449445764,27.8683576991605,27.5965449445764,27.6418470703404,19327640.0441145,0.0,1.0
2015-01-26,37.3,37.42,36.9,37.02,8857050,28.1628215166265,28.2534257681546,27.8608073448665,27.9514115963945,11730641.5766957,0.0,1.0
2015-01-27,37.19,37.274,36.94,37.11,13107394,28.0797676193925,28.1431905954621,27.8910087620425,28.0193647850405,17359972.1147032,0.0,1.0
2015-01-28,36.34,37.15,36.32,36.98,10224060,27.4379875044024,28.0495662022165,27.4228867958144,27.9212101792185,13541165.8869072,0.0,1.0
2015-01-29,37.33,37.35,36.85,36.93,12530565,28.1854725795086,28.2005732880966,27.8230555733965,27.8834584077485,16595996.0447878,0.0,1.0
2015-01-30,36.68,37.03,36.585,36.9,5070059,27.6946995503984,27.9589619506885,27.6229711846054,27.8608073448665,6714994.8235248,0.0,1.0
2015-02-02,37.13,37.2,36.64,36.8,21521330,28.0344654936285,28.0873179736865,27.6644981332224,27.7853038019265,28503735.2712008,0.0,1.0
2015-02-03,38.11,38.15,37.66,37.72,10496759,28.7744002144407,28.8046016316167,28.4346342712106,28.4799363969746,13902339.666814,0.0,1.0
2015-02-04,37.33,37.825,37.28,37.62,9718215,28.1854725795086,28.5592151170616,28.1477208080385,28.4044328540346,12871203.9482974,0.0,1.0
2015-02-05,37.98,38.02,37.57,37.68,7567815,28.6762456086187,28.7064470257947,28.3666810825646,28.4497349797986,10023125.6777077,0.0,1.0
2015-02-06,37.12,37.55,37.02,37.46,4222162,28.0269151393345,28.3515803739766,27.9514115963945,28.2836271853306,5592005.13723472,0.0,1.0
2015-02-09,36.81,36.95,36.61,36.63,3609946,27.7928541562205,27.8985591163365,27.6418470703404,27.6569477789284,4781161.06798836,0.0,1.0
2015-02-10,37.31,37.38,36.99,37.2,12607595,28.1703718709206,28.2232243509786,27.9287605335125,28.0873179736865,16698017.7473471,0.0,1.0
2015-02-11,37.22,37.29,36.93,37.13,27558657,28.1024186822745,28.1552711623325,27.8834584077485,28.0344654936285,36499819.646733,0.0,1.0
2015-02-12,38.2,38.21,37.79,37.79,14447955,28.8423534030867,28.8499037573807,28.5327888770326,28.5327888770326,19135466.2806723,0.0,1.0
2015-02-13,38.29,38.36,38.14,38.21,8817239,28.9103065917327,28.9631590717907,28.7970512773227,28.8499037573807,11677914.2496726,0.0,1.0
2015-02-17,38.34,38.39,37.87,38.16,12648411,28.9480583632027,28.9858101346727,28.5931917113846,28.8121519859107,16752076.1377361,0.0,1.0
2015-02-18,38.44,38.57,38.2,38.31,9901694,29.0235619061427,29.1217165119648,28.8423534030867,28.9254073003207,13114211.0879038,0.0,1.0
2015-02-19,38.4,38.64,38.37,38.48,12270495,28.9933604889667,29.1745689920228,28.9707094260847,29.0537633233188,16251548.6322915,0.0,1.0
2015-02-20,39.01,39.17,38.01,38.11,7166563,29.4539321009008,29.5747377696049,28.6988966715007,28.7744002144407,9491691.013352,0.0,1.0
2015-02-23,38.76,38.88,38.67,38.74,3507743,29.2651732435508,29.3557774950788,29.1972200549048,29.2500725349628,4645799.20810691,0.0,1.0
2015-02-24,39.12,39.17,38.68,38.81,2488115,29.5369859981349,29.5747377696049,29.2047704091988,29.3029250150208,3295361.91695883,0.0,1.0
2015-02-25,39.03,39.09,38.89,39.03,11960357,29.4690328094889,29.5143349352529,29.3633278493728,29.4690328094889,15840789.0997932,0.0,1.0
2015-02-26,38.81,38.91,38.74,38.82,4618562,29.3029250150208,29.3784285579608,29.2500725349628,29.3104753693148,6117013.61308189,0.0,1.0
2015-02-27,38.96,39.12,38.73,38.85,2795815,29.4161803294308,29.5369859981349,29.2425221806688,29.3331264321968,3702892.46190883,0.0,1.0
2015-03-02,39.07,39.1,38.885,39.07,3498936,29.4992342266649,29.5218852895469,29.3595526722258,29.4992342266649,4634134.85481027,0.0,1.0
2015-03-03,38.67,38.93,38.55,38.89,2867196,29.1972200549048,29.3935292665488,29.1066158033768,29.3633278493728,3797432.39635495,0.0,1.0
2015-03-04,38.48,38.52,38.15,38.43,6370831,29.0537633233188,29.0839647404948,28.8046016316167,29.0160115518487,8437790.80017633,0.0,1.0
2015-03-05,38.66,38.79,38.5401,38.61,3870842,29.1896697006108,29.2878243064328,29.0991409526257,29.1519179291408,5126702.46888298,0.0,1.0
2015-03-06,38.0,38.34,37.95,38.26,8003087,28.6913463172067,28.9480583632027,28.6535945457367,28.8876555288507,10599617.8303287,0.0,1.0
2015-03-09,38.13,38.21,37.975,38.09,2515027,28.7895009230287,28.8499037573807,28.6724704314717,28.7592995058527,3331005.27745833,0.0,1.0
2015-03-10,37.22,37.52,37.19,37.42,11421663,28.1024186822745,28.3289293110946,28.0797676193925,28.2534257681546,15127320.5935167,0.0,1.0
2015-03-11,37.49,37.65,37.24,37.35,5672812,28.3062782482126,28.4270839169166,28.1175193908625,28.2005732880966,7513305.7060735,0.0,1.0
2015-03-12,37.81,37.82,37.55,37.63,4517916,28.5478895856206,28.5554399399146,28.3515803739766,28.4119832083286,5983713.90808665,0.0,1.0
2015-03-13,37.56,37.6,37.275,37.49,4888243,28.3591307282706,28.3893321454466,28.1439456308915,28.3062782482126,6474190.22956761,0.0,1.0
2015-03-16,38.21,38.31,37.9992,38.04,3921883,28.8499037573807,28.9254073003207,28.6907422888632,28.7215477343827,5194303.27013352,0.0,1.0
2015-03-17,37.97,38.03,37.76,37.96,3798699,28.6686952543247,28.7139973800887,28.5101378141506,28.6611449000307,5031153.31027288,0.0,1.0
2015-03-18,38.64,38.74,37.75,37.81,7236970,29.1745689920228,29.2500725349628,28.5025874598566,28.5478895856206,9584940.94210821,0.0,1.0
2015-03-19,38.0,38.17,37.84,38.02,12694403,28.6913463172067,28.8197023402047,28.5705406485026,28.7064470257947,16812989.8355695,0.0,1.0
2015-03-20,39.08,39.38,38.79,38.95,4002388,29.5067845809589,29.7332952097789,29.2878243064328,29.4086299751368,5300927.40572402,0.0,1.0
2015-03-23,39.27,39.43,39.08,39.26,3490497,29.6502413125449,29.7710469812489,29.5067845809589,29.6426909582509,4622957.89586055,0.0,1.0
2015-03-24,39.43,39.65,39.365,39.47,6271065,29.7710469812489,29.937154775717,29.7219696783379,29.8012483984249,8305656.60340196,0.0,1.0
2015-03-25,39.16,39.59,39.16,39.54,5007712,29.5671874153109,29.891852649953,29.5671874153109,29.8541008784829,6632419.89051862,0.0,1.0
2015-03-26,38.79,38.955,38.41,38.78,8133492,29.2878243064328,29.4124051522838,29.0009108432607,29.2802739521388,10772331.5798061,0.0,1.0
2015-03-27,39.01,39.11,38.67,38.81,4396680,29.4539321009008,29.5294356438409,29.1972200549048,29.3029250150208,5823143.9596058,0.0,1.0
2015-03-30,39.17,39.29,39.15,39.2,6333842,29.5747377696049,29.6653420211329,29.5596370610169,29.5973888324869,8388801.04610694,0.0,1.0
2015-03-31,38.58,38.81,38.49,38.55,3471774,29.1292668662588,29.3029250150208,29.0613136776128,29.1066158033768,4598160.38402077,0.0,1.0
2015-04-01,38.95,39.08,38.67,39.08,9102471,29.4086299751368,29.5067845809589,29.1972200549048,29.5067845809589,12055687.2506384,0.0,1.0
2015-04-02,39.39,39.425,39.18,39.26,1845402,29.7408455640729,29.7672718041019,29.5822881238989,29.6426909582509,2444126.36565419,0.0,1.0
2015-04-06,39.76,40.09,39.5,39.55,2522176,30.020208672951,30.269370364653,29.8238994613069,29.8616512327769,3340473.70731158,0.0,1.0
2015-04-07,39.53,39.92,39.53,39.76,3702612,29.8465505241889,30.141014341655,29.8465505241889,30.020208672951,4903891.73252635,0.0,1.0
2015-04-08,39.43,39.75,39.29,39.75,5412267,29.7710469812489,30.012658318657,29.6653420211329,30.012658318657,7168229.18402608,0.0,1.0
2015-04-09,39.41,39.515,39.24,39.51,3668582,29.7559462726609,29.8352249927479,29.6275902496629,29.8314498156009,4858820.99984956,0.0,1.0
2015-04-10,39.51,39.52,39.3,39.38,1278091,29.8314498156009,29.8390001698949,29.6728923754269,29.7332952097789,1692756.32670027,0.0,1.0
2015-04-13,39.3,39.55,39.18,39.47,2036344,29.6728923754269,29.8616512327769,29.5822881238989,29.8012483984249,2697017.80963807,0.0,1.0
2015-04-14,39.54,39.58,39.399,39.5,7499025,29.8541008784829,29.8843022956589,29.7476408829375,29.8238994613069,9932017.37030735,0.0,1.0
2015-04-15,39.62,39.75,39.33,39.65,3331554,29.914503712835,30.012658318657,29.6955434383089,29.937154775717,4412447.24455737,0.0,1.0
2015-04-16,39.53,39.68,39.24,39.54,5532566,29.8465505241889,29.959805838599,29.6275902496629,29.8541008784829,7327558.13113996,0.0,1.0
2015-04-17,38.85,38.94,38.65,38.9,4099580,29.3331264321968,29.4010796208428,29.1821193463168,29.3708782036668,5429652.49095243,0.0,1.0
2015-04-20,38.92,39.1,38.845,38.9,2250210,29.3859789122548,29.5218852895469,29.3293512550498,29.3708782036668,2980270.74277513,0.0,1.0
2015-04-21,39.22,39.33,39.095,39.22,3446374,29.6124895410749,29.6955434383089,29.5181101123999,29.6124895410749,4564519.57855528,0.0,1.0
2015-04-22,39.22,39.26,38.865,39.15,4614991,29.6124895410749,29.6426909582509,29.3444519636378,29.5596370610169,6112284.03369931,0.0,1.0
2015-04-23,39.31,39.41,38.83,38.89,5003838,29.6804427297209,29.7559462726609,29.3180257236088,29.3633278493728,6627289.00546456,0.0,1.0
2015-04-24,39.5,39.64,39.14,39.4,6570503,29.8238994613069,29.929604421423,29.5520867067229,29.7483959183669,8702244.61548755,0.0,1.0
2015-04-27,40.01,40.2464,39.965,40.0,7844085,30.208967530301,30.3874579058112,30.174990935978,30.201417176007,10389029.0369971,0.0,1.0
2015-04-28,39.96,39.99,39.66,39.85,6635180,30.171215758831,30.193866821713,29.944705130011,30.088161861597,8787905.49639664,0.0,1.0
2015-04-29,39.4,39.82,39.26,39.67,5723805,29.7483959183669,30.065510798715,29.6426909582509,29.952255484305,7580842.93414837,0.0,1.0
2015-04-30,39.44,39.75,39.36,39.47,8942870,29.7785973355429,30.012658318657,29.7181945011909,29.8012483984249,11844305.1170519,0.0,1.0
2015-05-01,39.91,39.93,39.555,39.77,2408461,30.133463987361,30.148564695949,29.8654264099239,30.027759027245,3189864.88079554,0.0,1.0
2015-05-04,39.73,39.99,39.7,39.94,5175832,29.997557610069,30.193866821713,29.974906547187,30.156115050243,6855084.93834765,0.0,1.0
2015-05-05,38.98,39.53,38.915,39.53,4861350,29.4312810380188,29.8465505241889,29.3822037351078,29.8465505241889,6438572.03345017,0.0,1.0
2015-05-06,39.44,39.71,39.275,39.52,10382001,29.7785973355429,29.982456901481,29.6540164896919,29.8390001698949,13750349.448168,0.0,1.0
2015-05-07,39.29,39.49,39.13,39.28,19278606,29.6653420211329,29.8163491070129,29.5445363524289,29.6577916668389,25533379.2949498,0.0,1.0
2015-05-08,40.16,40.28,39.83,39.88,6989228,30.322222844711,30.4128270962391,30.073061153009,30.110812924479,9256821.24023303,0.0,1.0
2015-05-11,39.73,39.92,39.64,39.75,12062541,29.997557610069,30.141014341655,29.929604421423,30.012658318657,15976125.7952926,0.0,1.0
2015-05-12,39.6,39.79,39.485,39.74,5013037,29.899403004247,30.042859735833,29.8125739298659,30.005107964363,6639472.53969593,0.0,1.0
2015-05-13,39.829,40.27,39.77,40.15,4794089,30.0723061175796,30.4052767419451,30.027759027245,30.314672490417,6349488.79658346,0.0,1.0
2015-05-14,40.67,40.67,40.35,40.43,3018528,30.7072909137051,30.7072909137051,30.4656795762971,30.5260824106491,3997862.72598892,0.0,1.0
2015-05-15,40.7,40.73,40.3,40.44,3464643,30.7299419765871,30.7525930394692,30.4279278048271,30.5336327649431,4588715.7941084,0.0,1.0
2015-05-18,40.4,40.5,40.1999,40.27,5395399,30.5034313477671,30.5789348907071,30.3523487583441,30.4052767419451,7145888.51053821,0.0,1.0
2015-05-19,40.42,40.55,40.28,40.33,1656689,30.5185320563551,30.6166866621771,30.4128270962391,30.4505788677091,2194187.10101608,0.0,1.0
2015-05-20,40.52,40.655,40.3,40.37,4044914,30.5940355992951,30.6959653822641,30.4279278048271,30.4807802848851,5357250.59049668,0.0,1.0
2015-05-21,40.64,40.705,40.42,40.43,2266438,30.6846398508231,30.7337171537341,30.5185320563551,30.5260824106491,3001763.77392056,0.0,1.0
2015-05-22,40.2,40.35,40.17,40.32,3869348,30.3524242618871,30.4656795762971,30.3297731990051,30.4430285134151,5124723.75378984,0.0,1.0
2015-05-26,39.14,39.58,39.02,39.58,5178001,29.5520867067229,29.8843022956589,29.4614824551949,29.8843022956589,6857957.65122382,0.0,1.0
2015-05-27,39.77,39.83,39.1,39.16,9259633,30.027759027245,30.073061153009,29.5218852895469,29.5671874153109,12263839.0722355,0.0,1.0
2015-05-28,39.77,39.805,39.3,39.66,5407984,30.027759027245,30.054185267274,29.6728923754269,29.944705130011,7162556.60253754,0.0,1.0
2015-05-29,39.19,39.58,39.0,39.53,9755565,29.5898384781929,29.8843022956589,29.4463817466068,29.8465505241889,12920671.8256256,0.0,1.0
2015-06-01,39.09,39.25,38.82,39.2,4424559,29.5143349352529,29.6351406039569,29.3104753693148,29.5973888324869,5860068.05470706,0.0,1.0
2015-06-02,39.56,39.82,39.405,39.5,3656109,29.8692015870709,30.065510798715,29.7521710955139,29.8238994613069,4842301.24526015,0.0,1.0
2015-06-03,40.08,40.34,39.92,39.93,5464445,30.261820010359,30.4581292220031,30.141014341655,30.148564695949,7237335.87487562,0.0,1.0
2015-06-04,39.49,40.33,39.36,39.76,5485275,29.8163491070129,30.4505788677091,29.7181945011909,30.020208672951,7264923.98423963,0.0,1.0
2015-06-05,38.79,39.09,38.561,38.8,16024788,29.2878243064328,29.5143349352529,29.1149211931002,29.2953746607268,21223888.8084108,0.0,1.0
2015-06-08,38.78,38.86,38.5801,38.77,4495120,29.2802739521388,29.3406767864908,29.1293423698017,29.2727235978448,5953521.94740195,0.0,1.0
2015-06-09,38.65,38.86,38.39,38.67,4067608,29.1821193463168,29.3406767864908,28.9858101346727,29.1972200549048,5387307.45818304,0.0,1.0
2015-06-10,39.72,39.85,39.25,39.37,7317313,29.990007255775,30.088161861597,29.6351406039569,29.7257448554849,9691350.51823078,0.0,1.0
2015-06-11,39.83,40.09,39.56,39.91,7811449,30.073061153009,30.269370364653,29.8692015870709,30.133463987361,10345804.5752974,0.0,1.0
2015-06-12,39.31,39.47,38.86,39.07,9042017,29.6804427297209,29.8012483984249,29.3406767864908,29.4992342266649,11975619.4847482,0.0,1.0
2015-06-15,38.8,38.84,38.43,38.51,4993951,29.2953746607268,29.3255760779028,29.0160115518487,29.0764143862008,6614194.25571507,0.0,1.0
2015-06-16,38.78,38.84,38.44,38.57,4948881,29.2802739521388,29.3255760779028,29.0235619061427,29.1217165119648,6554501.69263123,0.0,1.0
2015-06-17,38.6,38.75,38.16,38.69,6648982,29.1443675748468,29.2576228892568,28.8121519859107,29.2123207634928,8806185.43328776,0.0,1.0
2015-06-18,39.21,39.89,38.81,38.82,13652796,29.6049391867809,30.118363278773,29.3029250150208,29.3104753693148,18082324.9722814,0.0,1.0
2015-06-19,38.99,39.19,38.92,39.08,8316346,29.4388313923128,29.5898384781929,29.3859789122548,29.5067845809589,11014510.9436875,0.0,1.0
2015-06-22,40.34,40.73,40.16,40.28,15299983,30.4581292220031,30.7525930394692,30.322222844711,30.4128270962391,20263927.2333946,0.0,1.0
2015-06-23,40.25,40.41,40.215,40.32,3305040,30.3901760333571,30.5109817020611,30.3637497933281,30.4430285134151,4377331.01163958,0.0,1.0
2015-06-24,39.88,40.16,39.84,40.02,12422710,30.110812924479,30.322222844711,30.080611507303,30.216517884595,16453148.4434697,0.0,1.0
2015-06-25,39.3,39.47,39.11,39.44,4368420,30.1920124546984,30.3226140352913,30.0460459822711,30.2995666975396,5686235.92937356,0.687544,1.0
2015-06-26,39.51,39.71,39.33,39.61,4995487,30.3533438189602,30.5069927373047,30.2150597924501,30.4301682781324,6502469.46587518,0.0,1.0
2015-06-29,37.82,38.47,37.72,38.24,7630416,29.055010458949,29.5543694435687,28.9781859997767,29.3776731874725,9932274.28115126,0.0,1.0
2015-06-30,37.54,38.265,37.29,38.26,18675888,28.8399019732666,29.3968793022655,28.647840825336,29.3930380793069,24309820.3374576,0.0,1.0
2015-07-01,37.84,38.17,37.65,38.1,9485244,29.0703753507834,29.3238960660519,28.9244088783561,29.2701189446313,12346645.9799367,0.0,1.0
2015-07-02,37.67,37.815,37.555,37.81,5410390,28.9397737701906,29.0511692359904,28.8514256421425,29.0473280130317,7042535.74746095,0.0,1.0
2015-07-06,36.48,36.98,36.29,36.53,8065043,28.0255627060407,28.409685001902,27.8795962336134,28.0639749356268,10498014.6777422,0.0,1.0
2015-07-07,36.57,36.68,35.43,35.96,19014486,28.0947047192957,28.1792116243852,27.2189058847319,27.6260755183449,24750562.7828301,0.0,1.0
2015-07-08,36.07,36.29,35.91,36.18,18227607,27.7105824234344,27.8795962336134,27.5876632887588,27.7950893285239,23726306.9553525,0.0,1.0
2015-07-09,36.84,37.18,36.79,36.99,10999264,28.3021307590608,28.5633339202465,28.2637185294747,28.4173674478192,14317398.5453471,0.0,1.0
2015-07-10,38.74,38.81,38.41,38.62,10427648,29.7617954833338,29.8155726047543,29.5082747680653,29.669606132327,13573343.8443328,0.0,1.0
2015-07-13,38.63,38.785,38.56,38.7,8676217,29.6772885782443,29.7963664899613,29.6235114568237,29.7310656996649,11293560.7923326,0.0,1.0
2015-07-14,38.84,38.88,38.605,38.68,10317635,29.838619942506,29.8693497261749,29.6580824634512,29.7157008078304,13430143.356903,0.0,1.0
2015-07-15,38.69,38.87,38.5,38.8,6673639,29.7233832537476,29.8616672802577,29.5774167813203,29.8078901588371,8686867.53138861,0.0,1.0
2015-07-16,39.06,39.23,39.03,39.13,3486321,30.007633752685,30.1382353332778,29.9845864149333,30.0614108741056,4538035.20072006,0.0,1.0
2015-07-17,38.95,39.04,38.835,39.04,7952675,29.9231268475955,29.9922688608505,29.8347787195474,29.9922688608505,10351748.7603369,0.0,1.0
2015-07-20,39.12,39.23,39.07,39.18,5608146,30.0537284281884,30.1382353332778,30.0153161986022,30.0998231036917,7299948.558603,0.0,1.0
2015-07-21,39.04,39.11,38.965,39.02,7284959,29.9922688608505,30.0460459822711,29.9346505164714,29.9769039690161,9482603.6896208,0.0,1.0
2015-07-22,38.84,38.87,38.695,38.74,6695226,29.838619942506,29.8616672802577,29.7272244767062,29.7617954833338,8714966.65532985,0.0,1.0
2015-07-23,38.84,39.11,38.8,38.98,3699661,29.838619942506,30.0460459822711,29.8078901588371,29.9461741853472,4815733.21812054,0.0,1.0
2015-07-24,38.45,38.82,38.3933,38.77,4369623,29.5390045517342,29.8232550506716,29.4954450833835,29.7848428210854,5687801.83691519,0.0,1.0
2015-07-27,38.1,38.384,38.03,38.35,3331601,29.2701189446313,29.4883004086805,29.2163418232107,29.4621800925619,4336641.00716892,0.0,1.0
2015-07-28,38.52,38.61,38.16,38.35,4281339,29.5927816731548,29.6619236864098,29.3162136201346,29.4621800925619,5572885.31039329,0.0,1.0
2015-07-29,38.51,38.7895,38.34,38.38,11091881,29.5850992272376,29.799823590624,29.4544976466447,29.4852274303136,14437955.2026902,0.0,1.0
2015-07-30,38.35,38.36,37.96,38.26,4848423,29.4621800925619,29.4698625384792,29.1625647017901,29.3930380793069,6311040.84849926,0.0,1.0
2015-07-31,38.69,38.88,38.5501,38.76,6340290,29.7233832537476,29.8693497261749,29.6159058353656,29.7771603751682,8252957.54543929,0.0,1.0
2015-08-03,38.83,39.02,38.68,38.98,4110171,29.8309374965888,29.9769039690161,29.7157008078304,29.9461741853472,5350081.26875832,0.0,1.0
2015-08-04,38.69,38.89,38.59,38.84,3439249,29.7233832537476,29.8770321720922,29.6465587945754,29.838619942506,4476763.04793543,0.0,1.0
2015-08-05,39.01,39.175,38.94,39.0,10884176,29.9692215230989,30.0959818807331,29.9154444016783,29.9615390771816,14167592.0888617,0.0,1.0
2015-08-06,39.1,39.22,38.97,39.16,2283716,30.0383635363539,30.1305528873606,29.93849173943,30.0844582118573,2972641.81825128,0.0,1.0
2015-08-07,39.0,39.05,38.74,38.8,2829083,29.9615390771816,29.9999513067678,29.7617954833338,29.8078901588371,3682529.01547469,0.0,1.0
2015-08-10,39.49,39.5348,39.09,39.09,3296617,30.3379789271257,30.3723962848349,30.0306810904367,30.0306810904367,4291103.42658986,0.0,1.0
2015-08-11,38.92,39.11,38.76,39.09,5575160,29.9000795098438,30.0460459822711,29.7771603751682,30.0306810904367,7257011.71224523,0.0,1.0
2015-08-12,38.54,38.55,37.99,38.3,6341629,29.6081465649892,29.6158290109065,29.1856120395418,29.4237678629758,8254700.47993493,0.0,1.0
2015-08-13,38.32,38.44,38.25,38.32,3485943,29.4391327548103,29.531322105817,29.3853556333897,29.4391327548103,4537543.16992144,0.0,1.0
2015-08-14,38.25,38.31,38.05,38.16,5076428,29.3853556333897,29.431450308893,29.2317067150452,29.3162136201346,6607827.83854985,0.0,1.0
2015-08-17,38.12,38.12,37.7,37.82,2122689,29.2854838364657,29.2854838364657,28.9628211079423,29.055010458949,2763037.99970837,0.0,1.0
2015-08-18,37.8,37.95,37.71,37.92,3164465,29.0396455671145,29.1548822558729,28.9705035538595,29.1318349181212,4119085.29405256,0.0,1.0
2015-08-19,37.52,37.69,37.2,37.42,4870600,28.8245370814322,28.955138662025,28.578698812081,28.7477126222599,6339907.95702035,0.0,1.0
2015-08-20,36.54,37.19,36.51,37.19,11811095,28.071657381544,28.5710163661637,28.0486100437923,28.5710163661637,15374133.6122086,0.0,1.0
2015-08-21,35.96,36.82,35.81,36.67,6839012,27.6260755183449,28.2867658672264,27.5108388295865,28.171529178468,8902128.40244686,0.0,1.0
2015-08-24,35.11,35.98,34.21,34.75,15010585,26.9730676153807,27.6414404101794,26.2816474828304,26.6964995623606,19538809.8552602,0.0,1.0
2015-08-25,35.3,36.4,35.16,36.36,14442841,27.119034087808,27.9641031387029,27.0114798449668,27.933373355034,18799795.2157598,0.0,1.0
2015-08-26,36.12,36.12,35.325,36.11,13260288,27.7489946530205,27.7489946530205,27.1382402026011,27.7413122071033,17260502.8956559,0.0,1.0
2015-08-27,36.39,36.46,36.07,36.25,12014847,27.9564206927856,28.0101978142062,27.7105824234344,27.8488664499445,15639351.2293521,0.0,1.0
2015-08-28,36.12,36.2,35.94,36.09,9274047,27.7489946530205,27.8104542203583,27.6107106265105,27.7259473152689,12071737.4387305,0.0,1.0
2015-08-31,36.02,36.18,35.82,36.02,5057503,27.6721701938483,27.7950893285239,27.5185212755038,27.6721701938483,6583193.75689941,0.0,1.0
2015-09-01,35.14,35.41,35.04,35.36,8509823,26.9961149531324,27.2035409928975,26.9192904939601,27.1651287633114,11076970.9174506,0.0,1.0
2015-09-02,35.58,35.63,35.22,35.63,4050849,27.3341425734903,27.3725548030765,27.0575745204702,27.3725548030765,5272863.67342585,0.0,1.0
2015-09-03,35.56,35.93,35.47,35.68,8798783,27.3187776816559,27.6030281805932,27.2496356684008,27.4109670326626,11453101.1279504,0.0,1.0
2015-09-04,34.83,34.96,34.635,34.83,8769315,26.7579591296984,26.8578309266223,26.6081514343125,26.7579591296984,11414743.5523586,0.0,1.0
2015-09-08,35.85,35.88,35.53,35.76,4098566,27.5415686132554,27.5646159510071,27.2957303439042,27.4724266000004,5334975.40257321,0.0,1.0
2015-09-09,35.55,36.32,35.51,36.3,4540726,27.3110952357386,27.9026435713651,27.2803654520697,27.8872786795306,5910521.2700795,0.0,1.0
2015-09-10,36.03,36.095,35.559,35.63,15515317,27.6798526397655,27.7297885382275,27.3180094370641,27.3725548030765,20195803.7416321,0.0,1.0
2015-09-11,35.94,35.95,35.58,35.6,7072590,27.6107106265105,27.6183930724277,27.3341425734903,27.3495074653248,9206169.59260512,0.0,1.0
2015-09-14,35.59,35.66,35.41,35.6,8275361,27.3418250194076,27.3956021408281,27.2035409928975,27.3495074653248,10771779.0520913,0.0,1.0
2015-09-15,35.86,35.9,35.54,35.61,2812221,27.5492510591727,27.5799808428416,27.3034127898214,27.357189911242,3660580.27651618,0.0,1.0
2015-09-16,36.27,36.3,36.0,36.09,4723956,27.8642313417789,27.8872786795306,27.6568053020138,27.7259473152689,6149026.04053177,0.0,1.0
2015-09-17,36.6,36.96,36.26,36.26,11990756,28.1177520570474,28.3943201100675,27.8565488958617,27.8565488958617,15607992.7267871,0.0,1.0
2015-09-18,35.43,35.79,35.37,35.53,5464597,27.2189058847319,27.4954739377521,27.1728112092286,27.2957303439042,7113095.30698673,0.0,1.0
2015-09-21,35.29,35.48,35.11,35.39,6071283,27.1113516418908,27.2573181143181,26.9730676153807,27.188176101063,7902799.53209509,0.0,1.0
2015-09-22,34.19,34.325,33.9,34.25,6943267,26.2662825909959,26.3699956108785,26.0434916593963,26.3123772664993,9037833.8810448,0.0,1.0
2015-09-23,34.09,34.33,33.94,34.31,12719831,26.1894581318236,26.3738368338371,26.0742214430653,26.3584719420026,16557006.8921394,0.0,1.0
2015-09-24,33.97,34.13,33.56,33.78,25899466,26.0972687808169,26.2201879154925,25.7822884982107,25.9513023083896,33712526.2957291,0.0,1.0
2015-09-25,34.26,34.57,34.09,34.43,5719942,26.3200597124165,26.5582155358505,26.1894581318236,26.4506612930093,7445469.92146653,0.0,1.0
2015-09-28,33.66,33.92,33.61,33.87,2956514,25.8591129573829,26.0588565512308,25.8207007277968,26.0204443216447,3848401.96970436,0.0,1.0
2015-09-29,33.83,33.8975,33.52,33.68,5193656,25.9897145379758,26.041571047917,25.7515587145418,25.8744778492174,6760419.86622314,0.0,1.0
2015-09-30,34.34,34.47,34.02,34.39,7612456,26.3815192797543,26.4813910766782,26.1356810104031,26.4199315093404,9908896.30987297,0.0,1.0
2015-10-01,34.27,34.42,33.9,34.37,6314846,26.3277421583337,26.4429788470921,26.0434916593963,26.404566617506,8219837.88501584,0.0,1.0
2015-10-02,34.86,34.86,34.04,34.15,4508193,26.78100646745,26.78100646745,26.1510459022375,26.235552807327,5868174.07967879,0.0,1.0
2015-10-05,35.59,35.63,35.34,35.43,3454381,27.3418250194076,27.3725548030765,27.1497638714769,27.2189058847319,4496459.89990553,0.0,1.0
2015-10-06,35.86,35.995,35.66,35.69,3637607,27.5492510591727,27.6529640790552,27.3956021408281,27.4186494785798,4734959.46368268,0.0,1.0
2015-10-07,36.21,36.3,35.88,36.19,17584177,27.8181366662756,27.8872786795306,27.5646159510071,27.8027717744411,22888774.2126133,0.0,1.0
2015-10-08,36.44,36.459,35.9,35.92,2965808,27.9948329223718,28.0094295696145,27.5799808428416,27.595345734676,3860499.67934024,0.0,1.0
2015-10-09,36.61,36.65,36.45,36.59,10940222,28.1254345029646,28.1561642866335,28.002515368289,28.1100696111302,14240545.4172728,0.0,1.0
2015-10-12,36.48,36.57,36.41,36.43,1873219,28.0255627060407,28.0947047192957,27.9717855846201,27.9871504764545,2438310.68930762,0.0,1.0
2015-10-13,36.16,36.405,36.01,36.04,18147661,27.7797244366894,27.9679443616615,27.664487747931,27.6875350856827,23622243.7431134,0.0,1.0
2015-10-14,36.34,36.44,36.15,36.28,3219031,27.9180084631995,27.9948329223718,27.7720419907722,27.8719137876962,4190112.15267014,0.0,1.0
2015-10-15,36.76,36.78,36.39,36.41,10464042,28.240671191723,28.2560360835575,27.9564206927856,27.9717855846201,13620716.7778908,0.0,1.0
2015-10-16,36.7,36.73,36.5,36.61,4240067,28.1945765162196,28.2176238539713,28.0409275978751,28.1254345029646,5519162.83652927,0.0,1.0
2015-10-19,36.65,36.66,36.5015,36.65,2799595,28.1561642866335,28.1638467325507,28.0420799647627,28.1561642866335,3644145.40650729,0.0,1.0
2015-10-20,36.51,36.59,36.43,36.49,1995403,28.0486100437923,28.1100696111302,27.9871504764545,28.0332451519579,2597353.78745171,0.0,1.0
2015-10-21,36.47,36.795,36.47,36.76,11727466,28.0178802601234,28.2675597524333,28.0178802601234,28.240671191723,15265276.3538549,0.0,1.0
2015-10-22,36.88,37.06,36.67,36.7,7253321,28.3328605427297,28.4711445692398,28.171529178468,28.1945765162196,9441421.49277765,0.0,1.0
2015-10-23,37.3,37.355,37.08,37.26,4780492,28.6555232712532,28.697776723798,28.4865094610742,28.6247934875843,6222617.18664479,0.0,1.0
2015-10-26,37.15,37.24,37.0638,37.16,4017227,28.5402865824948,28.6094285957499,28.4740638986883,28.547969028412,5229098.96572435,0.0,1.0
2015-10-27,36.74,36.95,36.67,36.9,10499804,28.2253062998886,28.3866376641503,28.171529178468,28.3482254345642,13667267.0567803,0.0,1.0
2015-10-28,36.94,37.26,36.53,37.0,11997845,28.3789552182331,28.6247934875843,28.0639749356268,28.4250498937364,15617220.2567644,0.0,1.0
2015-10-29,36.85,36.875,36.54,36.59,13448095,28.309813204978,28.3290193197711,28.071657381544,28.1100696111302,17504965.4041115,0.0,1.0
2015-10-30,36.85,37.15,36.85,36.9,5971510,28.309813204978,28.5402865824948,28.309813204978,28.3482254345642,7772928.1329665,0.0,1.0
2015-11-02,37.35,37.44,37.23,37.34,2704082,28.6939355008393,28.7630775140944,28.6017461498326,28.6862530549221,3519819.11637899,0.0,1.0
2015-11-03,37.19,37.27,36.8801,36.99,8425148,28.5710163661637,28.6324759335015,28.3329373671889,28.4173674478192,10966752.1135536,0.0,1.0
2015-11-04,36.82,37.1,36.665,37.09,8081653,28.2867658672264,28.5018743529087,28.1676879555094,28.4941919069915,10519635.3961683,0.0,1.0
2015-11-05,36.88,37.09,36.76,37.03,4842178,28.3328605427297,28.4941919069915,28.240671191723,28.4480972314881,6302911.92697181,0.0,1.0
2015-11-06,36.83,36.83,36.47,36.66,3709836,28.2944483131436,28.2944483131436,28.0178802601234,28.1638467325507,4828977.69795108,0.0,1.0
2015-11-09,36.28,36.52,36.12,36.48,4533695,27.8719137876962,28.0562924897096,27.7489946530205,28.0255627060407,5901369.23689141,0.0,1.0
2015-11-10,36.16,36.2,35.895,35.96,6382599,27.7797244366894,27.8104542203583,27.576139619883,27.6260755183449,8308029.84982757,0.0,1.0
2015-11-11,36.31,36.505,36.24,36.5,1828331,27.8949611254478,28.0447688208337,27.8411840040272,28.0409275978751,2379881.38113723,0.0,1.0
2015-11-12,35.86,36.11,35.85,35.91,9016517,27.5492510591727,27.7413122071033,27.5415686132554,27.5876632887588,11736518.6779676,0.0,1.0
2015-11-13,35.52,35.67,35.32,35.51,4900369,27.288047897987,27.4032845867454,27.1343989796424,27.2803654520697,6378657.33491476,0.0,1.0
2015-11-16,35.85,35.85,35.44,35.45,3855038,27.5415686132554,27.5415686132554,27.2265883306492,27.2342707765664,5017982.60805975,0.0,1.0
2015-11-17,35.93,36.215,35.87,36.06,8339595,27.6030281805932,27.8219778892342,27.5569335050899,27.7028999775172,10855390.4444683,0.0,1.0
2015-11-18,36.34,36.38,35.99,36.13,7082780,27.9180084631995,27.9487382468684,27.6491228560966,27.7566770989378,9219433.59746738,0.0,1.0
2015-11-19,36.52,36.696,36.455,36.52,4996089,28.0562924897096,28.1915035378528,28.0063565912476,28.0562924897096,6503253.0704804,0.0,1.0
2015-11-20,36.28,36.59,36.2501,36.54,4869402,27.8719137876962,28.1100696111302,27.8489432744036,28.071657381544,6338348.5578226,0.0,1.0
2015-11-23,36.06,36.285,35.965,36.19,5332066,27.7028999775172,27.8757550106548,27.6299167413035,27.8027717744411,6940583.84198202,0.0,1.0
2015-11-24,35.94,35.98,35.62,35.62,3880300,27.6107106265105,27.6414404101794,27.3648723571592,27.3648723571592,5050865.36476533,0.0,1.0
2015-11-25,36.2,36.33,36.03,36.09,5709388,27.8104542203583,27.9103260172823,27.6798526397655,27.7259473152689,7431732.10916859,0.0,1.0
2015-11-27,36.51,36.57,36.45,36.5,4160937,28.0486100437923,28.0947047192957,28.002515368289,28.0409275978751,5416161.78601413,0.0,1.0
2015-11-30,36.56,36.69,36.53,36.65,11641638,28.0870222733785,28.1868940703024,28.0639749356268,28.1561642866335,15153556.7258552,0.0,1.0
2015-12-01,36.67,36.76,36.5,36.67,7780448,28.171529178468,28.240671191723,28.0409275978751,28.171529178468,10127566.2514645,0.0,1.0
2015-12-02,36.15,36.505,36.1,36.41,10617844,27.7720419907722,28.0447688208337,27.7336297611861,27.9717855846201,13820916.0395025,0.0,1.0
2015-12-03,36.02,36.5,35.86,36.5,19722146,27.6721701938483,28.0409275978751,27.5492510591727,28.0409275978751,25671701.7112711,0.0,1.0
2015-12-04,36.44,36.47,35.95,35.98,7948618,27.9948329223718,28.0178802601234,27.6183930724277,27.6414404101794,10346467.8900988,0.0,1.0
2015-12-07,36.34,36.36,36.175,36.36,5128052,27.9180084631995,27.933373355034,27.7912481055653,27.933373355034,6675025.18761839,0.0,1.0
2015-12-08,35.78,35.88,35.6,35.72,5881255,27.4877914918348,27.5646159510071,27.3495074653248,27.4416968163315,7655446.01728037,0.0,1.0
2015-12-09,35.64,36.1,35.41,35.74,6515492,27.3802372489937,27.7336297611861,27.2035409928975,27.4570617081659,8481012.5189304,0.0,1.0
2015-12-10,35.54,35.78,35.52,35.69,3902162,27.3034127898214,27.4877914918348,27.288047897987,27.4186494785798,5079322.44762092,0.0,1.0
2015-12-11,34.88,35.18,34.835,35.09,5578697,26.7963713592845,27.0268447368013,26.761800352657,26.9577027235463,7261615.71471801,0.0,1.0
2015-12-14,34.87,35.06,34.52,34.97,8309190,26.7886889133673,26.9346553857946,26.5198033062644,26.8655133725395,10815813.2052301,0.0,1.0
2015-12-15,35.22,35.3762,35.12,35.23,14045747,27.0575745204702,27.1775743256973,26.9807500612979,27.0652569663874,18282910.3534666,0.0,1.0
2015-12-16,35.84,35.975,35.27,35.52,10653761,27.5338861673382,27.6375991872208,27.0959867500563,27.288047897987,13867668.0770527,0.0,1.0
2015-12-17,35.48,35.92,35.47,35.92,6332188,27.2573181143181,27.595345734676,27.2496356684008,27.595345734676,8242411.42498844,0.0,1.0
2015-12-18,35.01,35.28,35.0,35.18,9106553,26.8962431562084,27.1036691959735,26.8885607102912,27.0268447368013,11853715.7281911,0.0,1.0
2015-12-21,35.06,35.42,34.89,35.38,5975705,26.9937226394738,27.2708972016589,26.8628346517752,27.2401000280828,7761368.08168983,0.076886,1.0
2015-12-22,35.28,35.34,34.98,35.13,11174915,27.1631070941424,27.2093028545066,26.9321282923215,27.047617693232,14514208.548882,0.0,1.0
2015-12-23,35.835,35.8401,35.49,35.49,7516236,27.5904178775112,27.5943445171421,27.3247922554171,27.3247922554171,9762241.30623049,0.0,1.0
2015-12-24,35.8,35.9,35.78,35.8,5690712,27.5634703506321,27.6404632845724,27.548071763844,27.5634703506321,7391213.33447506,0.0,1.0
2015-12-28,35.66,35.74,35.54,35.7,13605120,27.4556802431156,27.5172745902679,27.3632887223873,27.4864774166918,17670608.5918833,0.0,1.0
2015-12-29,36.0,36.04,35.8,35.89,7087478,27.7174562185127,27.7482533920888,27.5634703506321,27.6327639911784,9205361.63161986,0.0,1.0
2015-12-30,35.64,35.84,35.6,35.82,5124336,27.4402816563276,27.5942675242082,27.4094844827514,27.5788689374201,6655592.58200566,0.0,1.0
2015-12-31,35.04,35.35,35.02,35.32,8734643,26.9783240526857,27.2170021479007,26.9629254658976,27.1939042677186,11344733.2800323,0.0,1.0
2016-01-04,34.47,34.47,33.905,34.47,5065285,26.5394643292259,26.5394643292259,26.1044542524631,26.5394643292259,6578895.93339402,0.0,1.0
2016-01-05,34.17,34.18,33.85,34.14,9150522,26.308485527405,26.316184820799,26.062108138796,26.2853876472229,11884885.4455835,0.0,1.0
2016-01-06,33.61,33.71,33.38,33.43,6316272,25.8773250973392,25.9543180312795,25.7002413492765,25.7387378162467,8203703.47868097,0.0,1.0
2016-01-07,33.14,33.505,33.075,33.13,10750054,25.5154583078197,25.7964825167019,25.4654129007585,25.5077590144257,13962390.3777115,0.0,1.0
2016-01-08,32.84,33.49,32.76,33.44,10383777,25.2844795059988,25.7849335766108,25.2228851588466,25.7464371096407,13486662.3059848,0.0,1.0
2016-01-11,33.02,33.285,32.76,33.26,6315924,25.4230667870914,25.6270980620332,25.2228851588466,25.6078498285481,8203251.48915128,0.0,1.0
2016-01-12,33.47,33.55,33.12,33.51,13465330,25.7695349898228,25.831129336975,25.5000597210317,25.8003321633989,17489046.4759255,0.0,1.0
2016-01-13,32.81,33.6399,32.71,33.56,14865622,25.2613816258167,25.9003459845874,25.1843886918764,25.8388286303691,19307774.4141095,0.0,1.0
2016-01-14,33.12,33.26,32.62,32.86,9310474,25.5000597210317,25.6078498285481,25.1150950513301,25.2998780927869,12092634.3802117,0.0,1.0
2016-01-15,31.97,32.34,31.86,32.11,15067906,24.6146409807181,24.8995148362972,24.5299487533837,24.7224310882345,19570505.0176176,0.0,1.0
2016-01-19,32.24,32.49,32.005,32.37,8279950,24.8225219023569,25.0150042372077,24.6415885075972,24.9226127164793,10754168.6960765,0.0,1.0
2016-01-20,31.59,31.75,31.01,31.69,8941637,24.3220678317449,24.4452565260494,23.8755088148911,24.3990607656852,11613581.3280369,0.0,1.0
2016-01-21,31.98,32.12,31.34,31.6,19339209,24.6223402741121,24.7301303816286,24.1295854968941,24.3297671251389,25118160.8626478,0.0,1.0
2016-01-22,32.77,32.87,32.555,32.74,14717644,25.2305844522406,25.3075773861809,25.0650496442689,25.2074865720585,19115577.5559995,0.0,1.0
2016-01-25,32.33,32.63,32.33,32.56,5699806,24.8918155429032,25.1227943447242,24.8918155429032,25.0688992909659,7403024.80798906,0.0,1.0
2016-01-26,33.04,33.04,32.565,32.6,8334387,25.4384653738794,25.4384653738794,25.0727489376629,25.0996964645421,10824872.5869585,0.0,1.0
2016-01-27,32.74,33.22,32.67,32.89,14334591,25.2074865720585,25.577052654972,25.1535915183003,25.322975972969,18618060.4717734,0.0,1.0
2016-01-28,32.77,33.01,32.43,32.97,8275715,25.2305844522406,25.4153674936973,24.9688084768435,25.3845703201212,10748668.1913116,0.0,1.0
2016-01-29,33.2,33.23,32.74,32.78,4971455,25.5616540681839,25.584751948366,25.2074865720585,25.2382837456346,6457027.6070451,0.0,1.0
2016-02-01,33.12,33.25,32.82,32.92,6420619,25.5000597210317,25.6001505351541,25.2690809192107,25.3460738531511,8339231.50009769,0.0,1.0
2016-02-02,32.17,32.64,32.12,32.6,8486824,24.7686268485987,25.1304936381182,24.7301303816286,25.0996964645421,11022860.8856226,0.0,1.0
2016-02-03,32.69,32.7,31.98,32.53,16080399,25.1689901050883,25.1766893984824,24.6223402741121,25.0458014107838,20885551.6695415,0.0,1.0
2016-02-04,32.755,32.86,32.37,32.48,6883539,25.2190355121495,25.2998780927869,24.9226127164793,25.0073049438137,8940481.48020481,0.0,1.0
2016-02-05,32.22,32.71,32.115,32.64,7509468,24.8071233155689,25.1843886918764,24.7262807349315,25.1304936381182,9753450.88917059,0.0,1.0
2016-02-08,31.33,31.45,31.07,31.32,12193071,24.1218862035001,24.2142777242285,23.9217045752553,24.114186910106,15836610.4212269,0.0,1.0
2016-02-09,31.08,31.24,30.72,30.72,16551686,23.9294038686493,24.0525925629538,23.6522293064642,23.6522293064642,21497668.8806681,0.0,1.0
2016-02-10,31.21,31.58,31.17,31.43,12009051,24.0294946827717,24.3143685383509,23.9986975091956,24.1988791374404,15597601.4751039,0.0,1.0
2016-02-11,30.75,30.94,30.49,30.82,11423350,23.6753271866463,23.8216137611329,23.4751455584014,23.7292222404045,14836881.0167121,0.0,1.0
2016-02-12,31.12,31.12,30.6451,30.82,5993366,23.9602010422254,23.9602010422254,23.5945615989429,23.7292222404045,7784306.55032087,0.0,1.0
2016-02-16,32.14,32.14,31.34,31.67,15929486,24.7455289684166,24.7455289684166,24.1295854968941,24.3836621788971,20689542.7733004,0.0,1.0
2016-02-17,32.46,32.465,32.08,32.08,11010092,24.9919063570256,24.9957560037226,24.6993332080524,24.6993332080524,14300133.0596589,0.0,1.0
2016-02-18,32.18,32.5,32.11,32.45,5196407,24.7763261419927,25.0227035306017,24.7224310882345,24.9842070636316,6749199.87336552,0.0,1.0
2016-02-19,32.13,32.14,31.766,31.93,6351784,24.7378296750226,24.7455289684166,24.4575753954798,24.583843807142,8249827.19183564,0.0,1.0
2016-02-22,32.46,32.5,32.29,32.32,3050837,24.9919063570256,25.0227035306017,24.8610183693271,24.8841162495092,3962489.59984444,0.0,1.0
2016-02-23,31.97,32.34,31.9,32.33,4685594,24.6146409807181,24.8995148362972,24.5607459269599,24.8918155429032,6085745.4836471,0.0,1.0
2016-02-24,31.67,31.73,31.06,31.22,10139128,24.3836621788971,24.4298579392613,23.9140052818612,24.0371939761657,13168907.1725207,0.0,1.0
2016-02-25,32.08,32.08,31.76,31.94,12894291,24.6993332080524,24.6993332080524,24.4529558194434,24.591543100536,16747369.3235226,0.0,1.0
2016-02-26,31.985,32.28,31.92,32.26,5917536,24.6261899208091,24.8533190759331,24.5761445137479,24.837920489145,7685816.99274824,0.0,1.0
2016-02-29,31.8,32.12,31.8,31.92,2862991,24.4837529930196,24.7301303816286,24.4837529930196,24.5761445137479,3718511.36653587,0.0,1.0
2016-03-01,32.82,32.85,32.335,32.46,5834169,25.2690809192107,25.2921787993928,24.8956651896002,24.9919063570256,7577538.22516078,0.0,1.0
2016-03-02,32.87,32.87,32.47,32.59,4803489,25.3075773861809,25.3075773861809,24.9996056504196,25.091997171148,6238869.92502947,0.0,1.0
2016-03-03,33.2,33.22,32.815,32.88,11764144,25.5616540681839,25.577052654972,25.2652312725137,25.3152766795749,15279511.2459539,0.0,1.0
2016-03-04,33.31,33.51,33.29,33.36,7151718,25.6463462955183,25.8003321633989,25.6309477087302,25.6848427624884,9288797.85974151,0.0,1.0
2016-03-07,33.27,33.345,32.885,32.89,7912792,25.6155491219422,25.6732938223974,25.3191263262719,25.322975972969,10277296.3635003,0.0,1.0
2016-03-08,32.96,33.29,32.95,33.25,5491986,25.3768710267272,25.6309477087302,25.3691717333332,25.6001505351541,7133103.93426172,0.0,1.0
2016-03-09,33.13,33.28,33.0565,33.2,7361695,25.5077590144257,25.6232484153362,25.4511692079796,25.5616540681839,9561520.28926055,0.0,1.0
2016-03-10,33.29,34.0,32.97,33.71,26155239,25.6309477087302,26.1775975397064,25.3845703201212,25.9543180312795,33970960.2705571,0.0,1.0
2016-03-11,34.375,34.4,34.03,34.06,6601454,26.4663210419826,26.4855692754677,26.2006954198885,26.2237933000706,8574103.70296789,0.0,1.0
2016-03-14,34.32,34.445,34.24,34.32,5350021,26.4239749283154,26.5202160957408,26.3623805811632,26.4239749283154,6948716.88374349,0.0,1.0
2016-03-15,34.15,34.17,33.9721,34.08,3555884,26.2930869406169,26.308485527405,26.1561165111371,26.2391918868587,4618454.9906315,0.0,1.0
2016-03-16,34.505,34.53,33.84,33.84,4160542,26.566411856105,26.5856600895901,26.0544088454019,26.0544088454019,5403797.18900616,0.0,1.0
2016-03-17,34.55,34.63,34.24,34.41,5250221,26.6010586763782,26.6626530235304,26.3623805811632,26.4932685688617,6819094.59908373,0.0,1.0
2016-03-18,34.66,34.74,34.56,34.6,7181461,26.6857509037125,26.7473452508648,26.6087579697722,26.6395551433483,9327428.67750339,0.0,1.0
2016-03-21,34.555,34.635,34.425,34.49,8484767,26.6049083230752,26.6665026702274,26.5048175089528,26.554862916014,11020189.2118796,0.0,1.0
2016-03-22,34.44,34.52,34.1214,34.19,6857213,26.5163664490438,26.5779607961961,26.27106696151,26.323884114193,8906288.73204896,0.0,1.0
2016-03-23,34.17,34.4899,34.13,34.46,7791578,26.308485527405,26.55478592308,26.2776883538288,26.5317650358319,10119861.1369197,0.0,1.0
2016-03-24,33.84,33.85,33.64,33.65,2866651,26.0544088454019,26.062108138796,25.9004229775213,25.9081222709153,3723265.0495204,0.0,1.0
2016-03-28,33.96,34.02,33.77,33.77,1870157,26.1468003661303,26.1929961264945,26.0005137916437,26.0005137916437,2428998.22657725,0.0,1.0
2016-03-29,34.42,34.44,33.79,33.84,3496154,26.5009678622558,26.5163664490438,26.0159123784318,26.0544088454019,4540876.44290878,0.0,1.0
2016-03-30,34.86,35.05,34.77,34.84,10391753,26.8397367715931,26.9860233460797,26.7704431310469,26.8243381848051,13497021.6981937,0.0,1.0
2016-03-31,34.39,34.79,34.38,34.69,13285869,26.4778699820737,26.7858417178349,26.4701706886796,26.7088487838946,17255958.8524053,0.0,1.0
2016-04-01,34.11,34.18,33.735,33.79,8420335,26.2622897670408,26.316184820799,25.9735662647646,26.0159123784318,10936503.6102244,0.0,1.0
2016-04-04,34.08,34.27,33.985,34.2,5561234,26.2391918868587,26.3854784613453,26.1660485996154,26.3315834075871,7223044.65538514,0.0,1.0
2016-04-05,33.36,33.445,33.28,33.37,6982945,25.6848427624884,25.7502867563377,25.6232484153362,25.6925420558825,9069592.02959244,0.0,1.0
2016-04-06,33.74,33.75,33.3,33.38,2373925,25.9774159114616,25.9851152048557,25.6386470021242,25.7002413492765,3083302.42596071,0.0,1.0
2016-04-07,33.02,33.36,32.91,33.27,10888374,25.4230667870914,25.6848427624884,25.338374559757,25.6155491219422,14142043.2275525,0.0,1.0
2016-04-08,33.68,33.79,33.54,33.68,5592984,25.9312201510974,26.0159123784318,25.823430043581,25.9312201510974,7264282.20586559,0.0,1.0
2016-04-11,33.74,34.165,33.74,33.98,4096367,25.9774159114616,26.304635880708,25.9774159114616,26.1621989529184,5320445.38421619,0.0,1.0
2016-04-12,34.08,34.15,33.61,33.85,8290818,26.2391918868587,26.2930869406169,25.8773250973392,26.062108138796,10768284.2771354,0.0,1.0
2016-04-13,34.65,34.735,34.485,34.54,12207254,26.6780516103185,26.7434956041677,26.551013269317,26.5933593829841,15855031.5922022,0.0,1.0
2016-04-14,34.69,34.83,34.6835,34.77,5281810,26.7088487838946,26.816638891411,26.7038442431885,26.7704431310469,6860123.03946567,0.0,1.0
2016-04-15,34.65,34.855,34.64,34.77,4264425,26.6780516103185,26.8358871248961,26.6703523169244,26.7704431310469,5538722.55771665,0.0,1.0
2016-04-18,35.02,35.085,34.66,34.68,10100072,26.9629254658976,27.0129708729588,26.6857509037125,26.7011494905006,13118180.4395581,0.0,1.0
2016-04-19,35.755,35.78,35.565,35.62,8312523,27.5288235303589,27.548071763844,27.3825369558723,27.4248830695395,10796475.1758182,0.0,1.0
2016-04-20,35.745,35.91,35.65,35.76,4113158,27.5211242369649,27.6481625779664,27.4479809497216,27.5326731770559,5342253.87902301,0.0,1.0
2016-04-21,35.55,35.78,35.49,35.73,4480109,27.3709880157813,27.548071763844,27.3247922554171,27.5095752968739,5818857.35575825,0.0,1.0
2016-04-22,35.39,35.545,35.27,35.42,13014436,27.2477993214768,27.3671383690843,27.1554078007484,27.2708972016589,16903416.111002,0.0,1.0
2016-04-25,35.26,35.26,35.08,35.16,3609544,27.1477085073544,27.1477085073544,27.0091212262618,27.0707155734141,4688149.69799464,0.0,1.0
2016-04-26,35.45,35.525,35.32,35.5,7590137,27.293995081841,27.3517397822962,27.1939042677186,27.3324915488111,9858225.43908259,0.0,1.0
2016-04-27,35.67,35.73,35.45,35.55,11639346,27.4633795365097,27.5095752968739,27.293995081841,27.3709880157813,15117421.0467458,0.0,1.0
2016-04-28,35.395,35.65,35.27,35.29,3333054,27.2516489681738,27.4479809497216,27.1554078007484,27.1708063875365,4329038.8213857,0.0,1.0
2016-04-29,35.27,35.44,35.12,35.4,3099234,27.1554078007484,27.2862957884469,27.0399183998379,27.2554986148708,4025348.61498149,0.0,1.0
2016-05-02,35.555,35.57,35.35,35.43,5387130,27.3748376624783,27.3863866025694,27.2170021479007,27.2785964950529,6996914.81321681,0.0,1.0
2016-05-03,34.84,35.13,34.81,35.13,13857166,26.8243381848051,27.047617693232,26.801240304623,27.047617693232,17997971.100494,0.0,1.0
2016-05-04,34.45,34.67,34.39,34.55,9476522,26.5240657424378,26.6934501971065,26.4778699820737,26.6010586763782,12308300.9245322,0.0,1.0
2016-05-05,34.26,34.36,34.1414,34.25,16908168,26.3777791679512,26.4547721018916,26.286465548298,26.3700798745572,21960675.005719,0.0,1.0
2016-05-06,34.46,34.47,34.14,34.14,5825285,26.5317650358319,26.5394643292259,26.2853876472229,26.2853876472229,7565999.50394917,0.0,1.0
2016-05-09,34.395,34.635,34.36,34.57,11802971,26.4817196287707,26.6665026702274,26.4547721018916,26.6164572631662,15329940.5490249,0.0,1.0
2016-05-10,34.74,34.75,34.51,34.51,8938633,26.7473452508648,26.7550445442588,26.570261502802,26.570261502802,11609679.6712922,0.0,1.0
2016-05-11,34.48,34.64,34.43,34.46,4442889,26.5471636226199,26.6703523169244,26.5086671556498,26.5317650358319,5770515.25721081,0.0,1.0
2016-05-12,34.35,34.716,34.16,34.66,4558607,26.4470728084975,26.7288669467191,26.3007862340109,26.6857509037125,5920812.16639173,0.0,1.0
2016-05-13,33.95,34.32,33.88,34.13,4488407,26.1391010727363,26.4239749283154,26.0852060189781,26.2776883538288,5829634.96816413,0.0,1.0
2016-05-16,34.28,34.33,33.93,33.95,1945824,26.3931777547393,26.4316742217095,26.1237024859482,26.1391010727363,2527276.07641041,0.0,1.0
2016-05-17,33.9,34.22,33.85,34.12,4900015,26.1006046057661,26.3469819943751,26.062108138796,26.2699890604348,6364239.87141291,0.0,1.0
2016-05-18,33.905,34.25,33.72,33.82,5091042,26.1044542524631,26.3700798745572,25.9620173246736,26.0390102586139,6612349.65269244,0.0,1.0
2016-05-19,33.68,33.75,33.56,33.7,6412512,25.9312201510974,25.9851152048557,25.8388286303691,25.9466187378855,8328701.96240496,0.0,1.0
2016-05-20,34.035,34.11,33.945,34.0,5535233,26.2045450665855,26.2622897670408,26.1352514260393,26.1775975397064,7189274.02388779,0.0,1.0
2016-05-23,33.88,33.965,33.79,33.84,6786878,26.0852060189781,26.1506500128273,26.0159123784318,26.0544088454019,8814936.19305553,0.0,1.0
2016-05-24,34.505,34.57,34.18,34.18,4428358,26.566411856105,26.6164572631662,26.316184820799,26.316184820799,5751642.09670589,0.0,1.0
2016-05-25,34.9,35.01,34.83,34.88,3482968,26.8705339451693,26.9552261725036,26.816638891411,26.8551353583812,4523750.19595965,0.0,1.0
2016-05-26,35.175,35.27,35.09,35.22,2149359,27.0822645135051,27.1554078007484,27.0168205196559,27.1169113337783,2791631.50434849,0.0,1.0
2016-05-27,35.06,35.13,34.9765,35.11,2172628,26.9937226394738,27.047617693232,26.9294335396336,27.0322191064439,2821853.75827381,0.0,1.0
2016-05-31,33.99,35.3,33.99,35.22,4371778,26.1698982463124,27.1785056809305,26.1698982463124,27.1169113337783,5678154.83351903,0.0,1.0
2016-06-01,34.975,35.005,34.75,34.84,3647983,26.9282786456245,26.9513765258066,26.7550445442588,26.8243381848051,4738075.05871644,0.0,1.0
2016-06-02,35.015,35.03,34.79,34.91,4216004,26.9590758192006,26.9706247592917,26.7858417178349,26.8782332385633,5475832.37088791,0.0,1.0
2016-06-03,35.14,35.18,34.88,35.11,2663018,27.055316986626,27.0861141602021,26.8551353583812,27.0322191064439,3458782.33717453,0.0,1.0
2016-06-06,35.22,35.31,35.12,35.19,1982282,27.1169113337783,27.1862049743245,27.0399183998379,27.0938134535962,2574628.47374632,0.0,1.0
2016-06-07,35.55,35.66,35.55,35.62,6686355,27.3709880157813,27.4556802431156,27.3709880157813,27.4248830695395,8684374.86118328,0.0,1.0
2016-06-08,35.62,35.65,35.485,35.61,6343041,27.4248830695395,27.4479809497216,27.3209426087201,27.4171837761455,8238471.6043128,0.0,1.0
2016-06-09,35.03,35.175,34.94,35.01,2658437,26.9706247592917,27.0822645135051,26.9013311187454,26.9552261725036,3452832.44052095,0.0,1.0
2016-06-10,33.8,34.18,33.72,34.1,5705132,26.0236116718258,26.316184820799,25.9620173246736,26.2545904736468,7409942.32590587,0.0,1.0
2016-06-13,33.225,33.61,33.13,33.26,5428141,25.580902301669,25.8773250973392,25.5077590144257,25.6078498285481,7050180.74023266,0.0,1.0
2016-06-14,32.69,32.9,32.46,32.82,17079504,25.1689901050883,25.330675266363,24.9919063570256,25.2690809192107,22183209.7127777,0.0,1.0
2016-06-15,32.87,33.14,32.81,32.92,8416494,25.3075773861809,25.5154583078197,25.2613816258167,25.3460738531511,10931514.8407316,0.0,1.0
2016-06-16,33.09,33.11,32.09,32.35,15320657,25.4769618408496,25.4923604276376,24.7070325014465,24.9072141296913,19898783.1946721,0.0,1.0
2016-06-17,33.51,33.57,33.065,33.26,28567977,25.8003321633989,25.8465279237631,25.4577136073645,25.6078498285481,37104673.8161019,0.0,1.0
2016-06-20,34.25,34.58,34.25,34.54,11398996,26.3700798745572,26.6241565565603,26.3700798745572,26.5933593829841,14805249.5425578,0.0,1.0
2016-06-21,34.63,34.81,34.31,34.49,10284776,26.6626530235304,26.801240304623,26.4162756349214,26.554862916014,13358077.7788947,0.0,1.0
2016-06-22,33.74,34.085,33.74,34.0,17783171,26.6248656614818,26.8971116203796,26.6248656614818,26.830036529057,22535482.3257578,0.840921,1.0
2016-06-23,34.92,35.045,34.29,34.55,11318143,27.5560257527844,27.6546655929648,27.0588809582754,27.2640518258506,14342763.2527911,0.0,1.0
2016-06-24,30.9,31.85,30.84,31.31,18265726,24.3837684925841,25.1334312779549,24.3364213692976,24.7073071683757,23146993.606491,0.0,1.0
2016-06-27,30.24,30.38,29.71,30.38,35762255,23.8629501364319,23.9734267574339,23.4447172140672,23.9734267574339,45319232.7443594,0.0,1.0
2016-06-28,31.04,31.0573,30.68,31.03,21563569,24.4942451135861,24.5078968674671,24.2101623738667,24.4863539263717,27326140.4324212,0.0,1.0
2016-06-29,31.63,31.69,31.47,31.63,8571667,24.9598251592374,25.007172282524,24.8335661638066,24.9598251592374,10862328.7815644,0.0,1.0
2016-06-30,32.27,32.315,31.65,31.76,14169154,25.4648611409609,25.5003714834258,24.9756075336663,25.062410593025,17955668.285366,0.0,1.0
2016-07-01,32.29,32.46,32.25,32.45,14448006,25.4806435153897,25.614793698035,25.449078766532,25.6069025108206,18309039.7013807,0.0,1.0
2016-07-05,31.26,31.75,31.17,31.75,10989854,24.6678512323036,25.0545194058106,24.5968305473737,25.0545194058106,13926743.4688481,0.0,1.0
2016-07-06,31.16,31.19,30.58,30.94,23481632,24.5889393601593,24.6126129218026,24.1312505017224,24.4153332414419,29756779.7619417,0.0,1.0
2016-07-07,30.96,31.3085,30.82,31.15,4160243,24.4311156158707,24.7061234902935,24.3206389948687,24.5810481729449,5272011.53255275,0.0,1.0
2016-07-08,31.63,31.68,31.49,31.61,10933929,24.9598251592374,24.9992810953096,24.8493485382354,24.9440427848086,13855873.2708914,0.0,1.0
2016-07-11,32.05,32.225,32.04,32.1,2969924,25.2912550222434,25.4293507984959,25.283363835029,25.3307109583156,3763595.91947038,0.0,1.0
2016-07-12,32.625,32.815,32.62,32.79,8001309,25.7449982870731,25.8949308441472,25.7410526934658,25.8752028761111,10139550.3396119,0.0,1.0
2016-07-13,32.7,32.905,32.67,32.79,3798940,25.8041821911813,25.9659515290771,25.780508629538,25.8752028761111,4814155.20475028,0.0,1.0
2016-07-14,33.08,33.24,33.06,33.11,4440906,26.1040473053296,26.2303063007604,26.0882649309007,26.1277208669728,5627677.91376193,0.0,1.0
2016-07-15,32.89,32.9976,32.81,32.96,3247678,25.9541147482554,26.0390239226827,25.89098525054,26.0093530587564,4115575.90987302,0.0,1.0
2016-07-18,32.87,33.045,32.67,32.76,2644744,25.9383323738266,26.0764281500791,25.780508629538,25.8515293144678,3351515.97362213,0.0,1.0
2016-07-19,32.63,32.63,32.5,32.55,4359805,25.7489438806803,25.7489438806803,25.6463584468927,25.6858143829648,5524903.77116941,0.0,1.0
2016-07-20,32.91,32.96,32.78,32.84,6574766,25.9698971226843,26.0093530587564,25.8673116888967,25.9146588121833,8331783.06551701,0.0,1.0
2016-07-21,32.83,33.02,32.78,32.89,4347313,25.9067676249688,26.056700182043,25.8673116888967,25.9541147482554,5509073.45354984,0.0,1.0
2016-07-22,32.91,33.025,32.83,32.99,4086062,25.9698971226843,26.0606457756502,25.9067676249688,26.0330266203997,5178006.66613117,0.0,1.0
2016-07-25,32.94,33.05,32.84,33.0,4181327,25.9935706843276,26.0803737436863,25.9146588121833,26.0409178076141,5298729.94567244,0.0,1.0
2016-07-26,33.085,33.17,32.94,33.03,5372930,26.1079928989368,26.1750679902594,25.9935706843276,26.0645913692574,6808772.69034492,0.0,1.0
2016-07-27,33.4,33.49,33.1,33.43,4002461,26.3565652961913,26.4275859811211,26.1198296797584,26.3802388578346,5072064.43243642,0.0,1.0
2016-07-28,33.45,33.5,33.28,33.44,3946588,26.3960212322634,26.4354771683356,26.2618710496181,26.388130045049,5001260.13077465,0.0,1.0
2016-07-29,33.83,33.87,33.62,33.71,2938944,26.6958863464117,26.7274510952694,26.5301714149087,26.6011920998386,3724336.93453164,0.0,1.0
2016-08-01,33.46,33.71,33.425,33.57,3338827,26.4039124194778,26.6011920998386,26.3762932642273,26.4907154788366,4231083.2442236,0.0,1.0
2016-08-02,33.15,33.35,33.05,33.35,9885201,26.1592856158306,26.3171093601191,26.0803737436863,26.3171093601191,12526886.9327109,0.0,1.0
2016-08-03,33.04,33.06,32.9,32.92,3121216,26.0724825564718,26.0882649309007,25.9620059354698,25.9777883098987,3955318.65508534,0.0,1.0
2016-08-04,33.14,33.17,33.0,33.05,1745210,26.1513944286161,26.1750679902594,26.0409178076141,26.0803737436863,2211593.70900363,0.0,1.0
2016-08-05,33.42,33.45,33.23,33.28,3462242,26.3723476706201,26.3960212322634,26.222415113546,26.2618710496181,4387479.2295759,0.0,1.0
2016-08-08,33.52,33.58,33.46,33.53,1328639,26.4512595427644,26.498606666051,26.4039124194778,26.4591507299788,1683699.75758612,0.0,1.0
2016-08-09,34.005,34.13,33.78,33.79,4616429,26.8339821226642,26.9326219628446,26.6564304103396,26.664321597554,5850107.05557607,0.0,1.0
2016-08-10,34.21,34.2999,34.17,34.25,3261906,26.99575146056,27.0666932336177,26.9641867117023,27.0273162094177,4133606.14995398,0.0,1.0
2016-08-11,34.45,34.58,34.37,34.38,1951531,27.1851399537063,27.2877253874938,27.1220104559908,27.1299016432053,2473051.19872425,0.0,1.0
2016-08-12,34.47,34.61,34.43,34.55,3077433,27.2009223281351,27.3113989491371,27.1693575792774,27.2640518258506,3899835.2419939,0.0,1.0
2016-08-15,34.58,34.68,34.56,34.56,5213270,27.2877253874938,27.3666372596381,27.271943013065,27.271943013065,6606445.72019262,0.0,1.0
2016-08-16,34.54,34.705,34.51,34.56,4098864,27.2561606386361,27.3863652276742,27.2324870769928,27.271943013065,5194229.82704744,0.0,1.0
2016-08-17,34.455,34.53,34.16,34.3,3378484,27.1890855473135,27.2482694514217,26.9562955244878,27.0667721454898,4281338.03975992,0.0,1.0
2016-08-18,34.645,34.66,34.4289,34.43,2381295,27.3390181043876,27.3508548852093,27.1684895486838,27.1693575792774,3017663.80050642,0.0,1.0
2016-08-19,34.35,34.38,34.1,34.24,2848765,27.106228081562,27.1299016432053,26.9089484012013,27.0194250222033,3610058.81952872,0.0,1.0
2016-08-22,34.31,34.34,34.075,34.12,1696130,27.0746633327043,27.0983368943476,26.8892204331652,26.9247307756301,2149397.7444848,0.0,1.0
2016-08-23,34.49,34.69,34.47,34.57,5167409,27.216704702564,27.3745284468526,27.2009223281351,27.2798342002794,6548328.98977701,0.0,1.0
2016-08-24,34.41,34.59,34.39,34.51,2353758,27.1535752048486,27.2956165747083,27.1377928304197,27.2324870769928,2982767.91063365,0.0,1.0
2016-08-25,34.26,34.39,34.23,34.3,858033,27.0352073966321,27.1377928304197,27.0115338349888,27.0667721454898,1087330.68508518,0.0,1.0
2016-08-26,34.13,34.81,33.96,34.42,3730364,26.9326219628446,27.4692226934257,26.7984717801993,27.161466392063,4727253.19857989,0.0,1.0
2016-08-29,34.23,34.25,34.0,34.05,1946440,27.0115338349888,27.0273162094177,26.830036529057,26.8694924651291,2466599.6980037,0.0,1.0
2016-08-30,34.28,34.44,34.225,34.37,3034809,27.050989771061,27.1772487664918,27.0075882413816,27.1220104559908,3845820.55593745,0.0,1.0
2016-08-31,34.21,34.42,34.1187,34.31,4084595,26.99575146056,27.161466392063,26.9237049212922,27.0746633327043,5176147.63027239,0.0,1.0
2016-09-01,34.48,34.5,34.215,34.36,4050395,27.2088135153496,27.2245958897784,26.9996970541672,27.1141192687764,5132808.14399398,0.0,1.0
2016-09-02,34.91,34.97,34.65,34.8,7569603,27.54813456557,27.5954816888566,27.3429636979948,27.4613315062113,9592476.76466155,0.0,1.0
2016-09-06,35.1,35.12,34.92,34.98,8193664,27.6980671226441,27.713849497073,27.5560257527844,27.603372876071,10383309.6051991,0.0,1.0
2016-09-07,35.19,35.3,35.09,35.21,4224241,27.769087807574,27.8558908669327,27.6901759354297,27.7848701820028,5353112.13029675,0.0,1.0
2016-09-08,35.17,35.3,35.035,35.14,9399199,27.7533054331451,27.8558908669327,27.6467744057503,27.7296318715018,11911007.487966,0.0,1.0
2016-09-09,34.4,34.88,34.38,34.88,3945310,27.1456840176341,27.5244610039267,27.1299016432053,27.5244610039267,4999640.60260319,0.0,1.0
2016-09-12,34.63,34.66,34.0,34.04,5419005,27.327181323566,27.3508548852093,26.830036529057,26.8616012779147,6867160.60935888,0.0,1.0
2016-09-13,33.98,34.3,33.835,34.21,4624651,26.8142541546281,27.0667721454898,26.6998319400189,26.99575146056,5860526.27359307,0.0,1.0
2016-09-14,33.88,34.11,33.82,33.87,12754066,26.7353422824838,26.9168395884157,26.6879951591973,26.7274510952694,16162417.2047015,0.0,1.0
2016-09-15,34.12,34.165,33.73,33.83,10001977,26.9247307756301,26.9602411180951,26.6169744742674,26.6958863464117,12674869.7353321,0.0,1.0
2016-09-16,33.47,33.54,33.39,33.5,5278117,26.4118036066923,26.4670419171933,26.3486741089768,26.4354771683356,6688622.20167493,0.0,1.0
2016-09-19,33.725,33.91,33.66,33.8,4936225,26.6130288806602,26.7590158441271,26.5617361637664,26.6722127847684,6255364.20042656,0.0,1.0
2016-09-20,33.79,34.01,33.76,33.97,1904493,26.664321597554,26.8379277162714,26.6406480359107,26.8063629674137,2413442.93101773,0.0,1.0
2016-09-21,34.29,34.33,33.865,33.97,3711484,27.0588809582754,27.0904457071331,26.7235055016622,26.8063629674137,4703327.77457591,0.0,1.0
2016-09-22,34.805,35.08,34.755,35.0,8411279,27.4652770998185,27.6822847482153,27.4258211637463,27.6191552504998,10659079.2632831,0.0,1.0
2016-09-23,34.61,34.73,34.57,34.57,2487803,27.3113989491371,27.4060931957103,27.2798342002794,27.2798342002794,3152634.61935261,0.0,1.0
2016-09-26,34.19,34.325,34.17,34.22,1720093,26.9799690861311,27.0865001135259,26.9641867117023,27.0036426477744,2179764.53131783,0.0,1.0
2016-09-27,34.135,34.185,33.735,33.8,3515390,26.9365675564518,26.9760234925239,26.6209200678746,26.6722127847684,4454830.31193625,0.0,1.0
2016-09-28,34.52,34.53,34.12,34.34,3264477,27.2403782642073,27.2482694514217,26.9247307756301,27.0983368943476,4136864.21484351,0.0,1.0
2016-09-29,33.89,34.51,33.73,34.41,6682611,26.7432334696983,27.2324870769928,26.6169744742674,27.1535752048486,8468448.17948467,0.0,1.0
2016-09-30,34.49,34.59,34.07,34.11,4689827,27.216704702564,27.2956165747083,26.885274839558,26.9168395884157,5943119.67586443,0.0,1.0
2016-10-03,34.345,34.375,34.23,34.31,2972359,27.1022824879548,27.1259560495981,27.0115338349888,27.0746633327043,3766681.64020394,0.0,1.0
2016-10-04,34.4,34.625,34.26,34.48,4880662,27.1456840176341,27.3232357299588,27.0352073966321,27.2088135153496,6184952.74206146,0.0,1.0
2016-10-05,34.57,34.65,34.515,34.58,2685165,27.2798342002794,27.3429636979948,27.2364326706001,27.2877253874938,3402738.93779931,0.0,1.0
2016-10-06,34.435,34.55,34.37,34.49,7067511,27.1733031728846,27.2640518258506,27.1220104559908,27.216704702564,8956207.4855828,0.0,1.0
2016-10-07,34.19,34.3,33.9,34.27,4462962,26.9799690861311,27.0667721454898,26.7511246569127,27.0430985838466,5655628.08070219,0.0,1.0
2016-10-10,34.33,34.45,34.3,34.3,1021942,27.0904457071331,27.1851399537063,27.0667721454898,27.0667721454898,1295042.14287483,0.0,1.0
2016-10-11,33.94,34.32,33.82,34.32,9864337,26.7826894057704,27.0825545199187,26.6879951591973,27.0825545199187,12500447.3116082,0.0,1.0
2016-10-12,33.77,33.9,33.68,33.76,1377978,26.6485392231251,26.7511246569127,26.5775185381953,26.6406480359107,1746223.93634314,0.0,1.0
2016-10-13,33.62,33.69,33.23,33.33,2224183,26.5301714149087,26.5854097254097,26.222415113546,26.3013269856903,2818565.74880548,0.0,1.0
2016-10-14,33.75,34.04,33.75,33.93,2875693,26.6327568486963,26.8616012779147,26.6327568486963,26.774798218556,3644182.96240897,0.0,1.0
2016-10-17,33.73,33.815,33.63,33.73,1447965,26.6169744742674,26.6840495655901,26.5380626021231,26.6169744742674,1834914.01313162,0.0,1.0
2016-10-18,34.07,34.19,33.99,34.12,3314082,26.885274839558,26.9799690861311,26.8221453418426,26.9247307756301,4199725.4784938,0.0,1.0
2016-10-19,34.15,34.205,34.05,34.07,1992571,26.9484043372734,26.9918058669528,26.8694924651291,26.885274839558,2525058.58225834,0.0,1.0
2016-10-20,34.215,34.29,34.04,34.05,3913358,26.9996970541672,27.0588809582754,26.8616012779147,26.8694924651291,4959149.86384391,0.0,1.0
2016-10-21,34.09,34.1,33.891,33.92,3307712,26.9010572139868,26.9089484012013,26.7440225884197,26.7669070313416,4191653.18236535,0.0,1.0
2016-10-24,34.24,34.39,34.18,34.35,7779199,27.0194250222033,27.1377928304197,26.9720778989167,27.106228081562,9858084.45372609,0.0,1.0
2016-10-25,34.18,34.22,34.02,34.15,4519531,26.9720778989167,27.0036426477744,26.8458189034858,26.9484043372734,5727314.37892682,0.0,1.0
2016-10-26,34.05,34.19,33.97,34.03,3449670,26.8694924651291,26.9799690861311,26.8063629674137,26.8537100907003,4371547.53304104,0.0,1.0
2016-10-27,34.08,34.235,34.08,34.21,2059740,26.8931660267724,27.0154794285961,26.8931660267724,26.99575146056,2610177.5867564,0.0,1.0
2016-10-28,34.22,34.28,34.08,34.13,7528899,27.0036426477744,27.050989771061,26.8931660267724,26.9326219628446,9540895.17257162,0.0,1.0
2016-10-31,34.14,34.2,33.985,34.1,6145221,26.940513150059,26.9878602733456,26.8181997482353,26.9089484012013,7787447.98851541,0.0,1.0
2016-11-01,33.96,34.26,33.83,34.23,2915022,26.7984717801993,27.0352073966321,26.6958863464117,27.0115338349888,3694022.10439269,0.0,1.0
2016-11-02,33.69,33.895,33.62,33.88,2672513,26.5854097254097,26.7471790633055,26.5301714149087,26.7353422824838,3386705.86234918,0.0,1.0
2016-11-03,33.63,33.74,33.55,33.67,2760694,26.5380626021231,26.6248656614818,26.4749331044077,26.5696273509808,3498452.03894321,0.0,1.0
2016-11-04,33.31,33.52,33.26,33.37,2313174,26.2855446112614,26.4512595427644,26.2460886751893,26.332891734548,2931338.38691663,0.0,1.0
2016-11-07,33.83,33.83,33.65,33.72,3979817,26.6958863464117,26.6958863464117,26.553844976552,26.609083287053,5043369.13046894,0.0,1.0
2016-11-08,33.99,34.055,33.7,33.72,6336926,26.8221453418426,26.8734380587363,26.5933009126241,26.609083287053,8030383.550416,0.0,1.0
2016-11-09,33.91,34.07,33.5,33.5,5118709,26.7590158441271,26.885274839558,26.4354771683356,26.4354771683356,6486614.57510573,0.0,1.0
2016-11-10,33.69,33.91,33.36,33.77,6312740,26.5854097254097,26.7590158441271,26.3250005473336,26.6485392231251,7999734.16985668,0.0,1.0
2016-11-11,33.31,33.49,33.2,33.42,2745789,26.2855446112614,26.4275859811211,26.1987415519027,26.3723476706201,3479563.87979176,0.0,1.0
2016-11-14,33.0,33.09,32.8989,32.96,2445697,26.0409178076141,26.111938492544,25.9611379048763,26.0093530587564,3099276.36177254,0.0,1.0
2016-11-15,33.235,33.24,32.92,32.96,6441103,26.2263607071532,26.2303063007604,25.9777883098987,26.0093530587564,8162400.44111849,0.0,1.0
2016-11-16,32.77,32.9283,32.72,32.77,4483964,25.8594205016823,25.9843379952867,25.8199645656101,25.8594205016823,5682242.58043373,0.0,1.0
2016-11-17,32.87,32.95,32.77,32.85,5084275,25.9383323738266,26.001461871542,25.8594205016823,25.9225499993977,6442978.55550015,0.0,1.0
2016-11-18,32.49,32.64,32.45,32.63,3054516,25.6384672596783,25.7568350678947,25.6069025108206,25.7489438806803,3870793.98447804,0.0,1.0
2016-11-21,32.8,32.8,32.61,32.64,3904482,25.8830940633256,25.8830940633256,25.7331615062514,25.7568350678947,4947901.87319457,0.0,1.0
2016-11-22,32.915,32.942,32.75,32.91,3459019,25.9738427162915,25.9951489217704,25.8436381272534,25.9698971226843,4383394.92652691,0.0,1.0
2016-11-23,32.57,32.58,32.355,32.41,2202493,25.7015967573937,25.7094879446081,25.5319362322835,25.5753377619628,2791079.39040261,0.0,1.0
2016-11-25,32.77,32.81,32.74,32.78,1987759,25.8594205016823,25.89098525054,25.835746940039,25.8673116888967,2518960.64050478,0.0,1.0
2016-11-28,32.41,32.5664,32.375,32.51,11845746,25.5753377619628,25.6987559299965,25.5477186067124,25.6542496341071,15011361.0007134,0.0,1.0
2016-11-29,32.79,32.86,32.47,32.5,11185387,25.8752028761111,25.9304411866121,25.6226848852494,25.6463584468927,14174530.0118444,0.0,1.0
2016-11-30,32.78,32.92,32.71,32.88,7191760,25.8673116888967,25.9777883098987,25.8120733783957,25.946223561041,9113660.3461268,0.0,1.0
2016-12-01,32.64,32.73,32.53,32.69,8568497,25.7568350678947,25.8278557528246,25.670032008536,25.7962910039668,10858311.6420468,0.0,1.0
2016-12-02,32.69,32.8,32.45,32.48,8559066,25.7962910039668,25.8830940633256,25.6069025108206,25.6305760724638,10846360.3351728,0.0,1.0
2016-12-05,33.41,33.41,33.04,33.04,5599234,26.3644564834057,26.3644564834057,26.0724825564718,26.0724825564718,7095553.36586384,0.0,1.0
2016-12-06,33.83,33.85,33.43,33.48,5927224,26.6958863464117,26.7116687208406,26.3802388578346,26.4196947939067,7511194.24611097,0.0,1.0
2016-12-07,34.44,34.55,33.98,34.0,5631065,27.1772487664918,27.2640518258506,26.8142541546281,26.830036529057,7135890.76901378,0.0,1.0
2016-12-08,34.23,34.29,34.085,34.2,4815538,27.0115338349888,27.0588809582754,26.8971116203796,26.9878602733456,6102425.23608502,0.0,1.0
2016-12-09,34.25,34.26,34.05,34.09,7930555,27.0273162094177,27.0352073966321,26.8694924651291,26.9010572139868,10049888.2924733,0.0,1.0
2016-12-12,34.315,34.38,34.22,34.31,4978842,27.0786089263115,27.1299016432053,27.0036426477744,27.0746633327043,6309370.01582792,0.0,1.0
2016-12-13,34.66,34.81,34.54,34.54,3937539,27.3508548852093,27.4692226934257,27.2561606386361,27.2561606386361,4989792.90822103,0.0,1.0
2016-12-14,34.11,34.7,34.04,34.58,7871469,26.9168395884157,27.382419634067,26.8616012779147,27.2877253874938,9975012.36012691,0.0,1.0
2016-12-15,34.15,34.195,34.01,34.01,8242485,26.9484043372734,26.9839146797383,26.8379277162714,26.8379277162714,10445177.3554797,0.0,1.0
2016-12-16,34.28,34.44,34.21,34.21,6957473,27.050989771061,27.1772487664918,26.99575146056,26.99575146056,8816763.32210026,0.0,1.0
2016-12-19,34.165,34.385,34.15,34.26,3015929,26.9602411180951,27.1338472368125,26.9484043372734,27.0352073966321,3821895.13193346,0.0,1.0
2016-12-20,34.355,34.4,34.2,34.2,2122487,27.1101736751692,27.1456840176341,26.9878602733456,26.9878602733456,2689692.87171285,0.0,1.0
2016-12-21,34.295,34.3,34.18,34.18,12692642,27.2387029651616,27.2426742004678,27.1473645531193,27.1473645531193,15980722.6484588,0.222877,1.0
2016-12-22,34.22,34.38,34.215,34.29,3110106,27.1791344355688,27.3062139653669,27.1751632002626,27.2347317298555,3915791.6368639,0.0,1.0
2016-12-23,34.355,34.39,34.27,34.27,4673986,27.2863577888359,27.3141564359793,27.2188467886307,27.2188467886307,5884801.12562691,0.0,1.0
2016-12-27,34.39,34.47,34.39,34.39,2442395,27.3141564359793,27.3776962008783,27.3141564359793,27.3141564359793,3075107.38055816,0.0,1.0
2016-12-28,34.115,34.23,34.04,34.23,1721292,27.0957384941388,27.1870769061812,27.0361699645459,27.1870769061812,2167199.70901337,0.0,1.0
2016-12-29,34.39,34.43,34.31,34.33,2271821,27.3141564359793,27.3459263184288,27.2506166710802,27.266501612305,2860345.4905562,0.0,1.0
2016-12-30,34.6,34.8,34.53,34.63,3557767,27.4809483188393,27.6397977310869,27.4253510245526,27.5047757306764,4479421.04369123,0.0,1.0
2017-01-03,34.68,34.71,34.54,34.64,3500463,27.5444880837383,27.5683154955755,27.433293495165,27.5127182012888,4407272.20890592,0.0,1.0
2017-01-04,34.9,34.9,34.66,34.69,2193170,27.7192224372107,27.7192224372107,27.5286031425136,27.5524305543507,2761319.62840521,0.0,1.0
2017-01-05,35.19,35.265,34.99,34.99,5637247,27.9495540849698,28.0091226145626,27.7907046727221,27.7907046727221,7097598.81416778,0.0,1.0
2017-01-06,35.13,35.19,35.0,35.09,7788917,27.9018992612955,27.9495540849698,27.7986471433345,27.870129378846,9806667.69840869,0.0,1.0
2017-01-09,35.03,35.065,34.861,34.91,4488337,27.8224745551717,27.850273202315,27.6882468018224,27.7271649078231,5651058.9954255,0.0,1.0
2017-01-10,34.965,35.13,34.96,35.02,1415584,27.7708484961912,27.9018992612955,27.766877260885,27.8145320845593,1782296.8054717,0.0,1.0
2017-01-11,35.17,35.17,34.79,34.8,4512592,27.933669143745,27.933669143745,27.6318552604745,27.6397977310869,5681597.3520449,0.0,1.0
2017-01-12,35.2,35.27,35.08,35.27,2801600,27.9574965555822,28.0130938498688,27.8621869082336,28.0130938498688,3527365.90001688,0.0,1.0
2017-01-13,35.36,35.44,35.31,35.39,1989542,28.0845760853802,28.1481158502793,28.0448637323183,28.1084034972174,2504940.96496695,0.0,1.0
2017-01-17,35.36,35.3756,35.26,35.29,2535916,28.0845760853802,28.0969663395356,28.0051513792564,28.0289787910936,3192855.37682297,0.0,1.0
2017-01-18,35.215,35.31,35.12,35.195,3359181,27.9694102615007,28.0448637323183,27.8939567906831,27.953525320276,4229390.53090542,0.0,1.0
2017-01-19,35.19,35.24,35.045,35.23,1218100,27.9495540849698,27.9892664380317,27.8343882610902,27.9813239674193,1533653.7702779,0.0,1.0
2017-01-20,35.42,35.44,35.295,35.31,2075774,28.1322309090545,28.1481158502793,28.0329500263998,28.0448637323183,2613511.71606998,0.0,1.0
2017-01-23,35.48,35.4873,35.28,35.41,5218571,28.1798857327288,28.1856837362759,28.0210363204812,28.1242884384422,6570463.08974052,0.0,1.0
2017-01-24,35.56,35.6,35.45,35.45,9701589,28.2434254976279,28.2751953800774,28.1560583208917,28.1560583208917,12214825.1765344,0.0,1.0
2017-01-25,35.97,35.99,35.86,35.92,3803274,28.5690667927355,28.5849517339603,28.4816996159993,28.5293544396736,4788527.6327887,0.0,1.0
2017-01-26,35.61,35.74,35.52,35.68,8324283,28.2831378506898,28.3863899686507,28.2116556151784,28.3387351449765,10480722.4429934,0.0,1.0
2017-01-27,35.635,35.65,35.55,35.63,6299693,28.3029940272207,28.3149077331393,28.2354830270155,28.2990227919145,7931654.1507621,0.0,1.0
2017-01-30,35.29,35.29,35.03,35.09,3107868,28.0289787910936,28.0289787910936,27.8224745551717,27.870129378846,3912973.87384126,0.0,1.0
2017-01-31,35.34,35.45,35.165,35.4,5414958,28.0686911441555,28.1560583208917,27.9296979084388,28.1163459678298,6817724.94261266,0.0,1.0
2017-02-01,35.4,35.49,35.25,35.43,8580530,28.1163459678298,28.1878282033412,27.9972089086441,28.1401733796669,10803351.2728697,0.0,1.0
2017-02-02,35.49,35.66,35.41,35.58,3098701,28.1878282033412,28.3228502037517,28.1242884384422,28.2593104388526,3901432.1251243,0.0,1.0
2017-02-03,35.68,35.74,35.575,35.61,2461240,28.3387351449765,28.3863899686507,28.2553392035465,28.2831378506898,3098834.25462505,0.0,1.0
2017-02-06,35.18,35.23,35.04,35.2,7323752,27.9416116143574,27.9813239674193,27.830417025784,27.9574965555822,9220999.80903072,0.0,1.0
2017-02-07,35.06,35.09,34.95,35.05,3056886,27.8463019670088,27.870129378846,27.7589347902726,27.8383594963964,3848784.77892598,0.0,1.0
2017-02-08,35.07,35.09,34.83,34.9,3575147,27.8542444376212,27.870129378846,27.663625142924,27.7192224372107,4501303.40353643,0.0,1.0
2017-02-09,35.3,35.36,35.17,35.17,2192496,28.036921261706,28.0845760853802,27.933669143745,27.933669143745,2760471.02595781,0.0,1.0
2017-02-10,35.23,35.29,35.08,35.11,4748933,27.9813239674193,28.0289787910936,27.8621869082336,27.8860143200707,5979163.45147947,0.0,1.0
2017-02-13,35.41,35.54,35.39,35.53,1757102,28.1242884384422,28.2275405564031,28.1084034972174,28.2195980857907,2212286.43548382,0.0,1.0
2017-02-14,35.49,35.5,35.305,35.47,5276351,28.1878282033412,28.1957706739536,28.0408924970122,28.1719432621164,6643211.23426613,0.0,1.0
2017-02-15,35.6,35.635,35.28,35.3,4547007,28.2751953800774,28.3029940272207,28.0210363204812,28.036921261706,5724927.69807898,0.0,1.0
2017-02-16,35.84,35.84,35.63,35.63,3075985,28.4658146747746,28.4658146747746,28.2990227919145,28.2990227919145,3872831.45272823,0.0,1.0
2017-02-17,35.59,35.62,35.445,35.47,3746501,28.267252909465,28.2910803213022,28.1520870855855,28.1719432621164,4717047.35571787,0.0,1.0
2017-02-21,35.59,35.609,35.43,35.43,5564018,28.267252909465,28.2823436036285,28.1401733796669,28.1401733796669,7005399.54321822,0.0,1.0
2017-02-22,35.625,35.6399,35.28,35.29,5515311,28.2950515566084,28.3068858378208,28.0210363204812,28.0289787910936,6944074.79632638,0.0,1.0
2017-02-23,35.58,35.7,35.5,35.69,4993761,28.2593104388526,28.3546200862012,28.1957706739536,28.3466776155888,6287415.14285917,0.0,1.0
2017-02-24,35.27,35.3099,35.08,35.12,3927085,28.0130938498688,28.0447843076122,27.8621869082336,27.8939567906831,4944412.37702307,0.0,1.0
2017-02-27,35.425,35.46,35.26,35.3,2463737,28.1362021443607,28.1640007915041,28.0051513792564,28.036921261706,3101978.11265345,0.0,1.0
2017-02-28,35.41,35.55,35.3615,35.4,3453803,28.1242884384422,28.2354830270155,28.0857674559721,28.1163459678298,4348524.74570817,0.0,1.0
2017-03-01,35.95,36.06,35.78,35.78,9320511,28.5531818515108,28.6405490282469,28.4181598511003,28.4181598511003,11735027.3672659,0.0,1.0
2017-03-02,35.74,35.87,35.73,35.73,8568966,28.3863899686507,28.4896420866117,28.3784474980384,28.3784474980384,10788791.571532,0.0,1.0
2017-03-03,36.24,36.3,35.955,36.03,6597790,28.7835134992698,28.8311683229441,28.5571530868169,28.6167216164098,8306974.39372944,0.0,1.0
2017-03-06,36.11,36.12,35.98,36.07,7984302,28.6802613813088,28.6882038519212,28.5770092633479,28.6484914988593,10052667.9790965,0.0,1.0
2017-03-07,35.9,35.99,35.805,35.86,2740920,28.5134694984488,28.5849517339603,28.4380160276312,28.4816996159993,3450966.49867015,0.0,1.0
2017-03-08,35.8,36.0,35.78,35.965,2418410,28.434044792325,28.5928942045727,28.4181598511003,28.5650955574293,3044908.96853935,0.0,1.0
2017-03-09,36.24,36.27,36.11,36.17,2835553,28.7835134992698,28.807340911107,28.6802613813088,28.7279162049831,3570114.56306774,0.0,1.0
2017-03-10,36.65,36.6965,36.45,36.55,6559509,29.1091547943774,29.146087282725,28.9503053821298,29.0297300882536,8258776.5446366,0.0,1.0
2017-03-13,36.695,36.71,36.57,36.57,8702623,29.1448959121332,29.1568096180517,29.0456150294784,29.0456150294784,10957072.9622011,0.0,1.0
2017-03-14,36.34,36.455,36.31,36.45,3620285,28.8629382053936,28.954276617436,28.8391107935565,28.9503053821298,4558134.58643012,0.0,1.0
2017-03-15,36.815,36.86,36.35,36.35,8538074,29.2402055594817,29.2759466772374,28.870880676006,28.870880676006,10749896.8730086,0.0,1.0
2017-03-16,37.29,37.32,37.0224,37.06,5611616,29.6174729135698,29.641300325407,29.4049323999825,29.4347960894851,7065327.99913948,0.0,1.0
2017-03-17,37.25,37.37,37.16,37.27,10946749,29.5857030311203,29.6810126784689,29.5142207956089,29.6015879723451,13782548.9501156,0.0,1.0
2017-03-20,37.17,37.33,37.0945,37.24,7165264,29.5221632662213,29.6492427960194,29.4621976130978,29.5777605605079,9021454.84659429,0.0,1.0
2017-03-21,37.11,37.66,37.08,37.6,11254345,29.474508442547,29.9113443262279,29.4506810307098,29.8636895025537,14169828.9477532,0.0,1.0
2017-03-22,37.16,37.2399,37.02,37.02,4981255,29.5142207956089,29.5776811358018,29.4030262070355,29.4030262070355,6271669.4125816,0.0,1.0
2017-03-23,37.31,37.385,37.08,37.12,11085636,29.6333578547946,29.6929263843875,29.4506810307098,29.4824509131594,13957415.1936035,0.0,1.0
2017-03-24,37.44,37.52,37.36,37.43,4733279,29.7366099727556,29.8001497376546,29.6730702078565,29.7286675021432,5959454.21896987,0.0,1.0
2017-03-27,37.63,37.66,37.445,37.46,7357406,29.8875169143908,29.9113443262279,29.7405812080618,29.7524949139803,9263372.01491278,0.0,1.0
2017-03-28,37.79,37.87,37.63,37.67,5148913,30.0145964441889,30.078136209088,29.8875169143908,29.9192867968403,6482759.90089722,0.0,1.0
2017-03-29,37.675,37.68,37.48,37.54,2230246,29.9232580321465,29.9272292674527,29.7683798552051,29.8160346788794,2808000.31733619,0.0,1.0
2017-03-30,37.5,37.67,37.45,37.53,6394862,29.7842647964298,29.9192867968403,29.7445524433679,29.808092208267,8051477.06814457,0.0,1.0
2017-03-31,37.6,37.757,37.46,37.51,6347431,29.8636895025537,29.988386291168,29.7524949139803,29.7922072670422,7991758.87425402,0.0,1.0
2017-04-03,37.5,37.605,37.2,37.57,4052622,29.7842647964298,29.8676607378599,29.5459906780584,29.8398620907165,5102470.24859304,0.0,1.0
2017-04-04,37.57,37.57,37.3,37.38,7914279,29.8398620907165,29.8398620907165,29.6254153841822,29.6889551490813,9964505.23551533,0.0,1.0
2017-04-05,37.28,37.599,37.28,37.45,6241838,29.6095304429575,29.8628952554924,29.6095304429575,29.7445524433679,7858811.57718074,0.0,1.0
2017-04-06,37.47,37.56,37.39,37.52,3115211,29.7604373845927,29.8319196201041,29.6968976196937,29.8001497376546,3922219.10792315,0.0,1.0
2017-04-07,37.39,37.475,37.29,37.29,8542580,29.6968976196937,29.7644086198989,29.6174729135698,29.6174729135698,10755570.1706761,0.0,1.0
2017-04-10,37.2,37.32,37.19,37.24,4389695,29.5459906780584,29.641300325407,29.538048207446,29.5777605605079,5526863.38323623,0.0,1.0
2017-04-11,37.275,37.34,36.97,37.3,2018686,29.6055592076513,29.6571852666317,29.3633138539736,29.6254153841822,2541634.83696512,0.0,1.0
2017-04-12,37.25,37.275,37.045,37.16,8810836,29.5857030311203,29.6055592076513,29.4228823835665,29.5142207956089,11093318.9809542,0.0,1.0
2017-04-13,36.97,37.07,36.89,37.01,2374703,29.3633138539736,29.4427385600975,29.2997740890746,29.3950837364232,2989879.49202877,0.0,1.0
2017-04-17,37.2,37.22,37.01,37.01,2868778,29.5459906780584,29.5618756192832,29.3950837364232,29.3950837364232,3611946.63475109,0.0,1.0
2017-04-18,37.0,37.03,36.77,36.95,3751621,29.3871412658108,29.4109686776479,29.204464441726,29.3474289127489,4723493.71258825,0.0,1.0
2017-04-19,37.01,37.175,36.96,37.12,2740927,29.3950837364232,29.5261345015275,29.3553713833613,29.4824509131594,3450975.31204868,0.0,1.0
2017-04-20,37.38,37.6,37.36,37.48,9323425,29.6889551490813,29.8636895025537,29.6730702078565,29.7683798552051,11738696.2508441,0.0,1.0
2017-04-21,37.39,37.39,37.24,37.31,11175596,29.6968976196937,29.6968976196937,29.5777605605079,29.6333578547946,14070679.6983028,0.0,1.0
2017-04-24,39.315,39.33,39.07,39.07,16731199,31.2258232125771,31.2377369184956,31.0312326825737,31.0312326825737,21065484.3014693,0.0,1.0
2017-04-25,39.6,39.66,39.37,39.415,7763087,31.4521836250299,31.4998384487042,31.2695068009451,31.3052479187009,9774146.33161922,0.0,1.0
2017-04-26,39.34,39.45,39.28,39.33,7814044,31.245679389108,31.3330465658442,31.1980245654337,31.2377369184956,9838303.95018259,0.0,1.0
2017-04-27,39.285,39.32,39.17,39.27,12071334,31.2019958007399,31.2297944478832,31.1106573886975,31.1900820948213,15198462.2784532,0.0,1.0
2017-04-28,39.24,39.41,39.24,39.35,11050809,31.1662546829842,31.3012766833947,31.1662546829842,31.2536218597204,13913566.11729,0.0,1.0
2017-05-01,39.49,39.56,39.32,39.49,4434696,31.3648164482937,31.4204137425804,31.2297944478832,31.3648164482937,5583522.07572148,0.0,1.0
2017-05-02,39.78,39.79,39.5,39.58,6906270,31.5951480960528,31.6030905666652,31.3727589189061,31.4362986838052,8695367.39517047,0.0,1.0
2017-05-03,39.66,39.76,39.6,39.67,5241134,31.4998384487042,31.579263154828,31.4521836250299,31.5077809193166,6598871.1268629,0.0,1.0
2017-05-04,40.55,40.57,40.11,40.13,19816252,32.2067183332061,32.2226032744309,31.8572496262614,31.8731345674861,24949732.8565611,0.0,1.0
2017-05-05,41.2,41.22,40.65,40.67,16579968,32.7229789230109,32.7388638642357,32.28614303933,32.3020279805547,20875076.2944643,0.0,1.0
2017-05-08,40.54,40.615,40.46,40.57,11501590,32.1987758625938,32.2583443921866,32.1352360976947,32.2226032744309,14481123.7728352,0.0,1.0
2017-05-09,40.38,40.56,40.31,40.51,9850707,32.0716963327957,32.2146608038185,32.016099038509,32.1749484507566,12402572.8022764,0.0,1.0
2017-05-10,40.41,40.42,40.29,40.41,7713133,32.0955237446328,32.1034662152452,32.0002140972842,32.0955237446328,9711251.54429431,0.0,1.0
2017-05-11,40.25,40.29,40.0,40.21,6968505,31.9684442148347,32.0002140972842,31.7698824495252,31.9366743323852,8773724.62560578,0.0,1.0
2017-05-12,40.63,40.63,40.3603,40.42,7468149,32.2702580981052,32.2702580981052,32.0560496656893,32.1034662152452,9402803.44047873,0.0,1.0
2017-05-15,40.915,40.92,40.7,40.73,7048588,32.4966185105581,32.5005897458643,32.3258553923919,32.349682804229,8874553.45319396,0.0,1.0
2017-05-16,41.31,41.36,41.2,41.3,5634690,32.8103460997471,32.850058452809,32.7229789230109,32.8024036291347,7094379.41289483,0.0,1.0
2017-05-17,40.66,41.07,40.63,41.0,15393553,32.2940855099423,32.61972680505,32.2702580981052,32.5641295107633,19381315.6525923,0.0,1.0
2017-05-18,40.65,40.68,40.34,40.39,10479357,32.28614303933,32.3099704511671,32.0399264503461,32.079638803408,13194077.1473098,0.0,1.0
2017-05-19,41.22,41.26,41.04,41.06,10861033,32.7388638642357,32.7706337466852,32.5958993932128,32.6117843344376,13674627.8709159,0.0,1.0
2017-05-22,41.29,41.41,41.235,41.33,3292121,32.7944611585224,32.8897708058709,32.7507775701543,32.8262310409719,4144958.36455221,0.0,1.0
2017-05-23,41.28,41.53,41.25,41.48,7279335,32.78651868791,32.9850804532195,32.7626912760728,32.9453681001576,9165076.404126,0.0,1.0
2017-05-24,41.4,41.41,41.18,41.28,4954283,32.8818283352586,32.8897708058709,32.7070939817862,32.78651868791,6237710.20603702,0.0,1.0
2017-05-25,41.36,41.5,41.29,41.5,6654092,32.850058452809,32.9612530413824,32.7944611585224,32.9612530413824,8377861.65633037,0.0,1.0
2017-05-26,41.21,41.21,41.06,41.08,9336066,32.7309213936233,32.7309213936233,32.6117843344376,32.6276692756623,11754611.953422,0.0,1.0
2017-05-30,41.06,41.16,40.99,41.04,6019366,32.6117843344376,32.6912090405614,32.5561870401509,32.5958993932128,7578707.29872967,0.0,1.0
2017-05-31,41.18,41.495,41.17,41.36,4973790,32.7070939817862,32.9572818060762,32.6991515111738,32.850058452809,6262270.5739024,0.0,1.0
2017-06-01,41.5,41.51,41.28,41.34,3336381,32.9612530413824,32.9691955119947,32.78651868791,32.8341735115843,4200684.09796696,0.0,1.0
2017-06-02,41.95,41.98,41.7363,41.85,4055263,33.3186642189395,33.3424916307767,33.1489336219529,33.2392395128157,5105795.4104084,0.0,1.0
2017-06-05,41.64,41.7,41.5343,41.57,2862773,33.0724476299557,33.12010245363,32.9884957155828,33.016850335669,3604386.01502322,0.0,1.0
2017-06-06,41.42,41.51,41.35,41.36,7646873,32.8977132764833,32.9691955119947,32.8421159821966,32.850058452809,9627826.62120211,0.0,1.0
2017-06-07,41.51,41.655,41.26,41.56,7672275,32.9691955119947,33.0843613358743,32.7706337466852,33.0089078650567,9659809.11284698,0.0,1.0
2017-06-08,41.44,41.44,41.24,41.3,8012205,32.9135982177081,32.9135982177081,32.7547488054605,32.8024036291347,10087799.364986,0.0,1.0
2017-06-09,41.415,41.529,41.23,41.41,8795731,32.8937420411771,32.9842862061583,32.7468063348481,32.8897708058709,11074300.9691324,0.0,1.0
2017-06-12,41.095,41.23,40.995,41.21,5269322,32.6395829815809,32.7468063348481,32.5601582754571,32.7309213936233,6634361.34316419,0.0,1.0
2017-06-13,41.44,41.4799,41.265,41.37,9192938,32.9135982177081,32.9452886754515,32.7746049819914,32.8580009234214,11574406.0615967,0.0,1.0
2017-06-14,41.405,41.74,41.22,41.73,6205141,32.8857995705647,33.1518723360795,32.7388638642357,33.1439298654671,7812608.06974468,0.0,1.0
2017-06-15,40.82,40.835,40.55,40.61,6655655,32.4211650397404,32.433078745659,32.2067183332061,32.2543731568804,8379829.55785155,0.0,1.0
2017-06-16,41.25,41.28,40.98,41.04,4095914,32.7626912760728,32.78651868791,32.5482445695385,32.5958993932128,5156977.21766197,0.0,1.0
2017-06-19,41.51,41.59,41.43,41.53,8159594,32.9691955119947,33.0327352768938,32.9056557470957,32.9850804532195,10273370.0862302,0.0,1.0
2017-06-20,40.4,40.79,40.34,40.78,7219748,32.5942910429138,32.9089389019914,32.5458836799788,32.9008710081689,8948739.48373277,0.637975,1.0
2017-06-21,40.45,40.5,40.3,40.34,7549102,32.6346305120263,32.6749699811389,32.5136121046888,32.5458836799788,9356967.4639788,0.0,1.0
2017-06-22,40.34,40.49,40.295,40.39,4327984,32.5458836799788,32.6669020873164,32.5095781577775,32.5862231490913,5364453.34459924,0.0,1.0
2017-06-23,40.39,40.53,40.24,40.33,7326446,32.5862231490913,32.6991736626064,32.4652047417538,32.5378157861563,9080989.61288344,0.0,1.0
2017-06-26,40.535,40.86,40.52,40.84,2512908,32.7032076095176,32.965414158749,32.6911057687839,32.949278371104,3114701.37719321,0.0,1.0
2017-06-27,40.61,40.805,40.52,40.68,5681792,32.7637168131864,32.9210407427252,32.6911057687839,32.8201920699439,7042472.45315999,0.0,1.0
2017-06-28,41.03,41.07,40.76,40.82,6611745,33.1025683537315,33.1348399290215,32.8847352205239,32.933142583459,8195131.40041352,0.0,1.0
2017-06-29,40.39,40.76,40.21,40.75,7222724,32.5862231490913,32.8847352205239,32.4410010602863,32.8766673267014,8952428.1787819,0.0,1.0
2017-06-30,40.325,40.5,40.03,40.5,10101340,32.533781839245,32.6749699811389,32.2957789714812,32.6749699811389,12520417.623525,0.0,1.0
2017-07-03,40.37,40.4977,40.35,40.41,1736248,32.5700873614463,32.6731143655597,32.5539515738013,32.6023589367363,2152046.16991508,0.0,1.0
2017-07-05,40.41,40.41,40.195,40.28,6310471,32.6023589367363,32.6023589367363,32.4288992195525,32.4974763170438,7821708.0428085,0.0,1.0
2017-07-06,40.31,40.47,40.12,40.17,5622245,32.5216799985113,32.6507662996713,32.3683900158837,32.4087294849962,6968665.08619402,0.0,1.0
2017-07-07,40.43,40.47,40.18,40.28,5823239,32.6184947243813,32.6507662996713,32.4167973788187,32.4974763170438,7217793.30282893,0.0,1.0
2017-07-10,40.56,40.6,40.37,40.38,5597375,32.7233773440739,32.7556489193639,32.5700873614463,32.5781552552688,6937839.19712414,0.0,1.0
2017-07-11,40.78,40.79,40.42,40.49,6270831,32.9008710081689,32.9089389019914,32.6104268305588,32.6669020873164,7772575.02138793,0.0,1.0
2017-07-12,41.04,41.09,40.965,41.01,8106014,33.110636247554,33.1509757166666,33.0501270438853,33.0864325660865,10047249.230512,0.0,1.0
2017-07-13,41.2,41.22,41.03,41.1,4701631,33.2397225487141,33.2558583363591,33.1025683537315,33.1590436104891,5827581.6507227,0.0,1.0
2017-07-14,41.47,41.51,41.16,41.25,4157641,33.4575556819217,33.4898272572117,33.2074509734241,33.2800620178266,5153316.45590485,0.0,1.0
2017-07-17,41.36,41.39,41.2936,41.39,5020195,33.3688088498741,33.3930125313417,33.3152380348927,33.3930125313417,6222435.63245391,0.0,1.0
2017-07-18,41.3,41.35,41.21,41.29,8907172,33.3204014869391,33.3607409560516,33.2477904425366,33.3123335931166,11040269.2399789,0.0,1.0
2017-07-19,41.42,41.425,41.25,41.28,2382712,33.4172162128092,33.4212501597204,33.2800620178266,33.3042656992941,2953325.92671709,0.0,1.0
2017-07-20,41.66,41.7,41.51,41.65,6950043,33.6108456645492,33.6431172398393,33.4898272572117,33.6027777707267,8614445.29750077,0.0,1.0
2017-07-21,41.34,41.34,41.04,41.28,3265225,33.3526730622291,33.3526730622291,33.110636247554,33.3042656992941,4047183.90181643,0.0,1.0
2017-07-24,41.225,41.26,41.055,41.17,4846750,33.2598922832704,33.2881299116491,33.1227380882878,33.2155188672466,6007453.8741216,0.0,1.0
2017-07-25,41.34,41.635,41.31,41.58,5416349,33.3526730622291,33.590675929993,33.3284693807616,33.5463025139692,6713460.93436731,0.0,1.0
2017-07-26,41.69,41.785,41.43,41.54,12686326,33.6350493460168,33.7116943373305,33.4252841066317,33.5140309386792,15724458.3023819,0.0,1.0
2017-07-27,41.585,41.77,41.42,41.77,5293232,33.5503364608805,33.6995924965968,33.4172162128092,33.6995924965968,6560859.76892236,0.0,1.0
2017-07-28,41.63,41.64,41.42,41.45,5237299,33.5866419830817,33.5947098769042,33.4172162128092,33.4414198942767,6491531.88579632,0.0,1.0
2017-07-31,41.63,41.71,41.49,41.65,9811866,33.5866419830817,33.6511851336618,33.4736914695667,33.6027777707267,12161620.1401067,0.0,1.0
2017-08-01,42.25,42.35,42.1,42.3,3133355,34.086851400077,34.167530338302,33.9658329927394,34.1271908691895,3883733.56037516,0.0,1.0
2017-08-02,41.96,42.06,41.83,41.99,3097106,33.8528824792244,33.9335614174494,33.7479998595318,33.8770861606919,3838803.61856198,0.0,1.0
2017-08-03,42.06,42.18,41.975,42.02,3326631,33.9335614174494,34.0303761433194,33.8649843199581,33.9012898421594,4123295.46370724,0.0,1.0
2017-08-04,42.25,42.35,42.1,42.3,3133355,34.086851400077,34.167530338302,33.9658329927394,34.1271908691895,3883733.56037516,0.0,1.0
2017-08-07,42.26,42.27,42.195,42.21,3942594,34.0949192938995,34.102987187722,34.0424779840532,34.0545798247869,4886769.81469822,0.0,1.0
2017-08-08,42.03,42.31,41.97,42.22,8475149,33.9093577359819,34.135258763012,33.8609503730469,34.0626477186094,10504784.9989803,0.0,1.0
2017-08-09,41.855,41.86,41.49,41.52,7131224,33.7681695940881,33.7722035409993,33.4736914695667,33.4978951510342,8839015.6797914,0.0,1.0
2017-08-10,41.23,41.48,41.185,41.47,4907421,33.2639262301816,33.4656235757442,33.2276207079803,33.4575556819217,6082654.41757791,0.0,1.0
2017-08-11,41.2,41.3272,41.09,41.24,7108935,33.2397225487141,33.3423461581363,33.1509757166666,33.2719941240041,8811388.89082967,0.0,1.0
2017-08-14,41.65,41.7352,41.585,41.61,2457709,33.6027777707267,33.6715162260945,33.5503364608805,33.5705061954367,3046283.2730208,0.0,1.0
2017-08-15,41.65,41.7,41.44,41.63,4450200,33.6027777707267,33.6431172398393,33.4333520004542,33.5866419830817,5515937.73778636,0.0,1.0
2017-08-16,41.89,41.97,41.75,41.78,7583657,33.7964072224668,33.8609503730469,33.6834567089518,33.7076603904193,9399797.72520958,0.0,1.0
2017-08-17,41.345,41.775,41.33,41.69,3615602,33.3567070091404,33.703626443508,33.3446051684066,33.6350493460168,4481469.48825127,0.0,1.0
2017-08-18,41.49,41.585,41.2641,41.35,4569276,33.4736914695667,33.5503364608805,33.2914377481163,33.3607409560516,5663530.16106275,0.0,1.0
2017-08-21,41.45,41.54,41.29,41.4,2329849,33.4414198942767,33.5140309386792,33.3123335931166,33.4010804251642,2887803.24984131,0.0,1.0
2017-08-22,41.73,41.73,41.52,41.55,1831508,33.6673209213068,33.6673209213068,33.4978951510342,33.5220988325017,2270119.11695151,0.0,1.0
2017-08-23,41.74,41.75,41.58,41.63,4095810,33.6753888151293,33.6834567089518,33.5463025139692,33.5866419830817,5076678.11464714,0.0,1.0
2017-08-24,41.62,41.83,41.62,41.81,8958998,33.5785740892592,33.7479998595318,33.5785740892592,33.7318640718868,11104506.5751994,0.0,1.0
2017-08-25,41.99,42.1,41.745,41.75,7014349,33.8770861606919,33.9658329927394,33.6794227620405,33.6834567089518,8694151.35389509,0.0,1.0
2017-08-28,41.99,42.0299,41.92,42.02,4469742,33.8770861606919,33.9092770570436,33.8206109039343,33.9012898421594,5540159.67281664,0.0,1.0
2017-08-29,41.7,41.795,41.55,41.55,18431353,33.6431172398393,33.719762231153,33.5220988325017,33.5220988325017,22845309.3279317,0.0,1.0
2017-08-30,41.59,41.66,41.53,41.6,2196725,33.5543704077917,33.6108456645492,33.5059630448567,33.5624383016142,2722798.59939749,0.0,1.0
2017-08-31,41.83,41.85,41.6,41.7,3133826,33.7479998595318,33.7641356471768,33.5624383016142,33.6431172398393,3884317.35586177,0.0,1.0
2017-09-01,41.93,42.07,41.9,42.04,5522722,33.8286787977568,33.9416293112719,33.8044751162893,33.9174256298044,6845308.23223742,0.0,1.0
2017-09-05,41.63,41.96,41.475,41.87,3180034,33.5866419830817,33.8528824792244,33.4615896288329,33.7802714348218,3941591.2875924,0.0,1.0
2017-09-06,42.09,42.17,41.94,42.02,8572467,33.9577650989169,34.0223082494969,33.8367466915793,33.9012898421594,10625408.7976334,0.0,1.0
2017-09-07,42.43,42.5,42.3,42.48,5270067,34.232073488882,34.2885487456395,34.1271908691895,34.2724129579945,6532147.1947244,0.0,1.0
2017-09-08,42.42,42.51,42.39,42.48,3561789,34.2240055950595,34.296616639462,34.199801913592,34.2724129579945,4414769.30455537,0.0,1.0
2017-09-11,42.85,42.93,42.75,42.77,2318136,34.5709250294272,34.6354681800072,34.4902460912021,34.5063818788471,2873285.21048966,0.0,1.0
2017-09-12,43.03,43.04,42.93,42.95,10309332,34.7161471182322,34.7242150120547,34.6354681800072,34.6516039676522,12778219.7272411,0.0,1.0
2017-09-13,42.77,43.01,42.74,42.99,3640604,34.5063818788471,34.7000113305872,34.4821781973796,34.6838755429422,4512458.9887951,0.0,1.0
2017-09-14,42.85,42.925,42.7,42.7,11754127,34.5709250294272,34.6314342330959,34.4499066220896,34.4499066220896,14569015.4811095,0.0,1.0
2017-09-15,42.98,43.03,42.87,42.99,8856456,34.6758076491197,34.7161471182322,34.5870608170722,34.6838755429422,10977407.7285166,0.0,1.0
2017-09-18,43.08,43.1968,43.0,43.12,4839362,34.7564865873447,34.8507195871916,34.6919434367647,34.7887581626347,5998296.58950368,0.0,1.0
2017-09-19,43.29,43.3063,43.17,43.22,3031765,34.9259123576173,34.939063024548,34.8290976317473,34.8694371008598,3757814.69947415,0.0,1.0
2017-09-20,43.08,43.31,42.86,43.22,10008795,34.7564865873447,34.9420481452623,34.5789929232497,34.8694371008598,12405709.8670324,0.0,1.0
2017-09-21,43.11,43.17,43.03,43.09,4865367,34.7806902688122,34.8290976317473,34.7161471182322,34.7645544811672,6030529.28935338,0.0,1.0
2017-09-22,43.195,43.33,43.19,43.25,2955035,34.8492673663035,34.9581839329073,34.8452334193923,34.8936407823273,3662709.33283437,0.0,1.0
2017-09-25,42.725,42.99,42.63,42.92,4193015,34.4700763566459,34.6838755429422,34.3934313653321,34.6274002861847,5197161.85196266,0.0,1.0
2017-09-26,42.57,42.66,42.43,42.62,3306399,34.3450240023971,34.4176350467996,34.232073488882,34.3853634715096,4098218.28688127,0.0,1.0
2017-09-27,42.73,42.83,42.58,42.6,10703340,34.4741103035571,34.5547892417821,34.3530918962196,34.3692276838646,13266585.1032219,0.0,1.0
2017-09-28,42.9,42.98,42.85,42.88,3633406,34.6112644985397,34.6758076491197,34.5709250294272,34.5951287108947,4503537.20554118,0.0,1.0
2017-09-29,43.32,43.36,43.045,43.08,2812870,34.9501160390848,34.9823876143748,34.728248958966,34.7564865873447,3486498.5359056,0.0,1.0
2017-10-02,43.19,43.22,43.03,43.06,2617699,34.8452334193923,34.8694371008598,34.7161471182322,34.7403507996997,3244587.8163376,0.0,1.0
2017-10-03,43.32,43.33,43.21,43.24,1880656,34.9501160390848,34.9581839329073,34.8613692070373,34.8855728885048,2331037.12242019,0.0,1.0
2017-10-04,43.1,43.1866,43.07,43.13,9504817,34.7726223749897,34.8424903354926,34.7484186935222,34.7968260564573,11781038.7805162,0.0,1.0
2017-10-05,43.18,43.23,43.055,43.06,8226303,34.8371655255698,34.8775049946823,34.7363168527885,34.7403507996997,10196345.1440756,0.0,1.0
2017-10-06,43.18,43.19,42.97,43.02,6029046,34.8371655255698,34.8452334193923,34.6677397552972,34.7080792244097,7472887.1408588,0.0,1.0
2017-10-09,43.16,43.25,43.13,43.21,2994389,34.8210297379248,34.8936407823273,34.7968260564573,34.8613692070373,3711487.86272804,0.0,1.0
2017-10-10,43.55,43.61,43.27,43.34,5589105,35.1356775970024,35.1840849599374,34.9097765699723,34.9662518267298,6927588.69038479,0.0,1.0
2017-10-11,43.74,43.78,43.56,43.56,4437695,35.28896757963,35.32123915492,35.1437454908249,35.1437454908249,5500438.02959098,0.0,1.0
2017-10-12,43.61,43.71,43.58,43.64,3471958,35.1840849599374,35.2647638981624,35.1598812784699,35.2082886414049,4303425.49912571,0.0,1.0
2017-10-13,43.6,43.77,43.58,43.73,5415116,35.1760170661149,35.3131712610975,35.1598812784699,35.2808996858075,6711932.65446288,0.0,1.0
2017-10-16,43.52,43.59,43.47,43.58,7962675,35.1114739155349,35.1679491722924,35.0711344464224,35.1598812784699,9869583.28304973,0.0,1.0
2017-10-17,43.46,43.48,43.36,43.41,10257700,35.0630665525999,35.0792023402449,34.9823876143748,35.0227270834873,12714222.851308,0.0,1.0
2017-10-18,43.67,43.71,43.54,43.6,3778226,35.2324923228724,35.2647638981624,35.1276097031799,35.1760170661149,4683038.82416197,0.0,1.0
2017-10-19,43.63,43.64,43.44,43.44,2599029,35.2002207475824,35.2082886414049,35.0469307649549,35.0469307649549,3221446.70862009,0.0,1.0
2017-10-20,43.39,43.56,43.39,43.56,8624603,35.0065912958423,35.1437454908249,35.0065912958423,35.1437454908249,10690030.3719216,0.0,1.0
2017-10-23,43.26,43.43,43.23,43.43,2049857,34.9017086761498,35.0388628711324,34.8775049946823,35.0388628711324,2540758.5239687,0.0,1.0
2017-10-24,43.5,43.6,43.36,43.43,20922260,35.0953381278899,35.1760170661149,34.9823876143748,35.0388628711324,25932740.8866518,0.0,1.0
2017-10-25,43.46,43.6,43.27,43.57,4889880,35.0630665525999,35.1760170661149,34.9097765699723,35.1518133846474,6060912.68375505,0.0,1.0
2017-10-26,43.43,43.63,43.42,43.53,5497971,35.0388628711324,35.2002207475824,35.0307949773099,35.1195418093574,6814629.84139026,0.0,1.0
2017-10-27,43.34,43.39,43.2,43.3,4246313,34.9662518267298,35.0065912958423,34.8533013132148,34.9339802514398,5263223.70301398,0.0,1.0
2017-10-30,43.6,43.62,43.3,43.3,4940670,35.1760170661149,35.1921528537599,34.9339802514398,34.9339802514398,6123865.91680125,0.0,1.0
2017-10-31,43.83,43.87,43.68,43.76,5278714,35.3615786240325,35.3938501993225,35.2405602166949,35.305103367275,6542864.98574921,0.0,1.0
2017-11-01,43.94,44.06,43.89,43.98,4562656,35.45032545608,35.5471401819501,35.4099859869675,35.48259703137,5655324.79774782,0.0,1.0
2017-11-02,44.11,44.11,43.89,43.93,10624235,35.5874796510626,35.5874796510626,35.4099859869675,35.4422575622575,13168535.9695318,0.0,1.0
2017-11-03,43.84,43.96,43.73,43.96,8010203,35.369646517855,35.466461243725,35.2808996858075,35.466461243725,9928493.3295199,0.0,1.0
2017-11-06,43.8,43.81,43.63,43.65,5003869,35.337374942565,35.3454428363875,35.2002207475824,35.2163565352274,6202199.86787992,0.0,1.0
2017-11-07,43.43,43.64,43.31,43.58,7320154,35.0388628711324,35.2082886414049,34.9420481452623,35.1598812784699,9073190.79929164,0.0,1.0
2017-11-08,43.51,43.56,43.34,43.39,6850712,35.1034060217124,35.1437454908249,34.9662518267298,35.0065912958423,8491326.42386989,0.0,1.0
2017-11-09,43.18,43.22,42.94,43.11,4190769,34.8371655255698,34.8694371008598,34.6435360738297,34.7806902688122,5194377.97794372,0.0,1.0
2017-11-10,43.07,43.19,43.0,43.17,5441553,34.7484186935222,34.8452334193923,34.6919434367647,34.8290976317473,6744700.81004552,0.0,1.0
2017-11-13,42.91,42.95,42.57,42.62,4774478,34.6193323923622,34.6516039676522,34.3450240023971,34.3853634715096,5917874.11317035,0.0,1.0
2017-11-14,43.1,43.13,42.87,42.98,9295890,34.7726223749897,34.7968260564573,34.5870608170722,34.6758076491197,11522077.7621929,0.0,1.0
2017-11-15,42.9,43.04,42.76,42.8,2490779,34.6112644985397,34.7242150120547,34.4983139850246,34.5305855603146,3087272.9051696,0.0,1.0
2017-11-16,43.22,43.26,43.09,43.19,4740427,34.8694371008598,34.9017086761498,34.7645544811672,34.8452334193923,5875668.55029467,0.0,1.0
2017-11-17,43.0,43.11,42.96,43.11,3242715,34.6919434367647,34.7806902688122,34.6596718614747,34.7806902688122,4019283.1875839,0.0,1.0
2017-11-20,42.97,43.12,42.95,43.09,4450360,34.6677397552972,34.7887581626347,34.6516039676522,34.7645544811672,5516136.05472448,0.0,1.0
2017-11-21,43.22,43.34,43.2,43.25,5223159,34.8694371008598,34.9662518267298,34.8533013132148,34.8936407823273,6474005.62638947,0.0,1.0
2017-11-22,43.21,43.48,43.09,43.43,9833602,34.8613692070373,35.0792023402449,34.7645544811672,35.0388628711324,12188561.496151,0.0,1.0
2017-11-24,43.83,43.93,43.82,43.88,7311704,35.3615786240325,35.4422575622575,35.35351073021,35.401918093145,9062717.1859969,0.0,1.0
2017-11-27,43.58,43.83,43.57,43.82,3770584,35.1598812784699,35.3615786240325,35.1518133846474,35.35351073021,4673566.71140475,0.0,1.0
2017-11-28,43.74,43.87,43.62,43.75,5520692,35.28896757963,35.3938501993225,35.1921528537599,35.2970354734525,6842792.08608493,0.0,1.0
2017-11-29,43.64,43.98,43.61,43.89,3825520,35.2082886414049,35.48259703137,35.1840849599374,35.4099859869675,4741658.83211012,0.0,1.0
2017-11-30,43.72,43.99,43.71,43.91,8885898,35.272831791985,35.4906649251925,35.2647638981624,35.4261217746125,11013900.5240933,0.0,1.0
2017-12-01,43.42,43.58,43.19,43.48,6534730,35.0307949773099,35.1598812784699,34.8452334193923,35.0792023402449,8099672.78172769,0.0,1.0
2017-12-04,43.49,43.72,43.45,43.7,4221887,35.0872702340674,35.272831791985,35.0549986587774,35.25669600434,5232948.14344739,0.0,1.0
2017-12-05,43.39,43.59,43.28,43.46,23211518,35.0065912958423,35.1679491722924,34.9178444637948,35.0630665525999,28770232.3687716,0.0,1.0
2017-12-06,43.31,43.41,43.14,43.22,10140336,34.9420481452623,35.0227270834873,34.8048939502798,34.8694371008598,12568752.4192696,0.0,1.0
2017-12-07,43.48,43.64,43.3,43.32,16460383,35.0792023402449,35.2082886414049,34.9339802514398,34.9501160390848,20402329.7308249,0.0,1.0
2017-12-08,43.71,43.75,43.54,43.68,12611051,35.2647638981624,35.2970354734525,35.1276097031799,35.2405602166949,15631156.3803983,0.0,1.0
2017-12-11,43.68,43.73,43.61,43.62,6394664,35.2405602166949,35.2808996858075,35.1840849599374,35.1921528537599,7926063.65513097,0.0,1.0
2017-12-12,43.62,43.62,43.47,43.52,5364928,35.1921528537599,35.1921528537599,35.0711344464224,35.1114739155349,6649725.58889638,0.0,1.0
2017-12-13,43.55,43.73,43.43,43.59,4564770,35.1356775970024,35.2808996858075,35.0388628711324,35.1679491722924,5657945.0602928,0.0,1.0
2017-12-14,43.18,43.66,43.16,43.6,9922853,34.8371655255698,35.2244244290499,34.8210297379248,35.1760170661149,12299186.40268,0.0,1.0
2017-12-15,43.23,43.27,43.06,43.23,21782956,34.8775049946823,34.9097765699723,34.7403507996997,34.8775049946823,26999557.1077569,0.0,1.0
2017-12-18,43.82,43.99,43.78,43.86,8429140,35.35351073021,35.4906649251925,35.32123915492,35.3857823055,10447757.7239415,0.0,1.0
2017-12-19,43.65,43.8,43.5,43.77,6459438,35.3708478272452,35.4923971324934,35.2492985219969,35.4680872714438,7971379.99284309,0.191489,1.0
2017-12-20,43.42,43.61,43.4,43.58,5539266,35.1844722258645,35.338434679179,35.1682656518314,35.3141248181293,6835825.9909664,0.0,1.0
2017-12-21,43.51,43.66,43.39,43.42,3767839,35.2574018090134,35.3789511142617,35.1601623648148,35.1844722258645,4649766.19031779,0.0,1.0
2017-12-22,43.49,43.49,43.3,43.4,4659175,35.2411952349803,35.2411952349803,35.0872327816659,35.1682656518314,5749734.63297501,0.0,1.0
2017-12-26,43.48,43.58,43.42,43.52,2529607,35.2330919479638,35.3141248181293,35.1844722258645,35.26550509603,3121704.8030426,0.0,1.0
2017-12-27,43.49,43.6,43.44,43.49,7020660,35.2411952349803,35.3303313921624,35.2006787998976,35.2411952349803,8663965.60514304,0.0,1.0
2017-12-28,43.48,43.66,43.43,43.64,5520914,35.2330919479638,35.3789511142617,35.192575512881,35.3627445402286,6813178.39134107,0.0,1.0
2017-12-29,43.38,43.59,43.33,43.52,3146625,35.1520590777983,35.3222281051459,35.1115426427155,35.26550509603,3883146.42388083,0.0,1.0
2018-01-02,43.6,43.65,43.37,43.43,4582984,35.3303313921624,35.3708478272452,35.1439557907817,35.192575512881,5655709.82570311,0.0,1.0
2018-01-03,43.83,43.91,43.63,43.64,6268289,35.5167069935431,35.5815332896755,35.3546412532121,35.3627445402286,7735489.29859819,0.0,1.0
2018-01-04,44.56,44.76,44.54,44.54,6498003,36.1082469457513,36.2703126860823,36.0920403717182,36.0920403717182,8018971.79098777,0.0,1.0
2018-01-05,45.0,45.05,44.76,44.83,3663322,36.4647915744795,36.5053080095623,36.2703126860823,36.3270356951982,4520785.19805315,0.0,1.0
2018-01-08,44.81,44.89,44.76,44.87,8315569,36.3108291211651,36.3756554172975,36.2703126860823,36.3594488432644,10261970.2140815,0.0,1.0
2018-01-09,44.94,44.95,44.71,44.89,3736463,36.4161718523802,36.4242751393968,36.2297962509996,36.3756554172975,4611046.10063577,0.0,1.0
2018-01-10,44.75,44.92,44.66,44.92,5348781,36.2622093990658,36.3999652783471,36.1892798159168,36.3999652783471,6600754.71728334,0.0,1.0
2018-01-11,45.06,45.1,44.89,44.92,4634334,36.5134112965789,36.5458244446451,36.3756554172975,36.3999652783471,5719079.17186487,0.0,1.0
2018-01-12,45.71,45.71,45.4,45.47,11855880,37.0401249526547,37.0401249526547,36.7889230551416,36.8456460642574,14630951.5827149,0.0,1.0
2018-01-16,45.81,46.04,45.79,45.99,8777219,37.1211578228202,37.3075334242008,37.1049512487871,37.2670169891181,10831677.2959818,0.0,1.0
2018-01-17,45.99,46.15,45.74,45.92,9225098,37.2670169891181,37.3966695813829,37.0644348137043,37.2102939800022,11384390.0396934,0.0,1.0
2018-01-18,46.07,46.1,45.87,46.03,7802513,37.3318432852505,37.3561531463002,37.1697775449195,37.2994301371843,9628824.67826121,0.0,1.0
2018-01-19,46.39,46.45,46.18,46.4,6914843,37.5911484697801,37.6397681918794,37.4209794424326,37.5992517567967,8533380.32563378,0.0,1.0
2018-01-22,46.72,46.75,46.46,46.52,3942253,37.8585569413263,37.882866802376,37.647871478896,37.6964912009953,4865004.77145624,0.0,1.0
2018-01-23,46.82,46.84,46.63,46.72,6250886,37.9395898114918,37.9557963855249,37.7856273581774,37.8585569413263,7714012.82866142,0.0,1.0
2018-01-24,46.83,47.05,46.67,47.01,5058968,37.9476930985084,38.1259654128725,37.8180405062436,38.0935522648063,6243106.02557583,0.0,1.0
2018-01-25,46.72,47.13,46.61,47.12,5994343,37.8585569413263,38.1907917090049,37.7694207841443,38.1826884219884,7397421.5497446,0.0,1.0
2018-01-26,47.11,47.13,46.9,46.94,6663342,38.1745851349718,38.1907917090049,38.0044161076242,38.0368292556904,8223011.21309178,0.0,1.0
2018-01-29,46.66,46.77,46.52,46.69,5436390,37.809937219227,37.8990733764091,37.6964912009953,37.8342470802767,6708870.10283129,0.0,1.0
2018-01-30,46.33,46.63,46.29,46.62,6138713,37.5425287476808,37.7856273581774,37.5101155996146,37.7775240711608,7575583.81859318,0.0,1.0
2018-01-31,46.42,46.66,46.33,46.66,12010577,37.6154583308298,37.809937219227,37.5425287476808,37.809937219227,14821858.0626212,0.0,1.0
2018-02-01,46.54,46.64,46.23,46.25,8746215,37.7126977750284,37.7937306451939,37.4614958775153,37.4777024515484,10793416.2792652,0.0,1.0
2018-02-02,45.37,45.95,45.34,45.88,7424523,36.7646131940919,37.2346038410519,36.7403033330423,37.177880831936,9162359.65088658,0.0,1.0
2018-02-05,43.5,45.18,43.26,44.92,18653895,35.2492985219969,36.6106507407775,35.0548196335997,36.3999652783471,23020158.3158776,0.0,1.0
2018-02-06,44.72,44.72,43.38,43.52,18564531,36.2378995380161,36.2378995380161,35.1520590777983,35.26550509603,22909877.1425495,0.0,1.0
2018-02-07,43.9,44.43,43.79,44.1,11182711,35.5734300026589,36.0029042145361,35.4842938454769,35.73549574299,13800215.8595139,0.0,1.0
2018-02-08,42.66,43.88,42.65,43.86,14171174,34.5686224126066,35.5572234286258,34.5605191255901,35.5410168545927,17488179.760948,0.0,1.0
2018-02-09,42.84,43.03,41.7,42.84,21209778,34.7144815789045,34.868444032219,33.7907068590177,34.7144815789045,26174289.466335,0.0,1.0
2018-02-12,43.51,43.56,43.05,43.16,7804232,35.2574018090134,35.2979182440962,34.8846506062521,34.9737867634342,9630946.03962543,0.0,1.0
2018-02-13,43.39,43.41,43.16,43.28,5810209,35.1601623648148,35.1763689388479,34.9737867634342,35.0710262076328,7170187.83628498,0.0,1.0
2018-02-14,44.23,44.25,43.07,43.07,8894044,35.8408384742051,35.8570450482382,34.9008571802852,34.9008571802852,10975847.1862515,0.0,1.0
2018-02-15,44.47,44.52,44.09,44.46,5166243,36.0353173626023,36.0758337976851,35.7273924559734,36.0272140755858,6375490.57493326,0.0,1.0
2018-02-16,44.56,44.81,44.45,44.47,8000871,36.1082469457513,36.3108291211651,36.0191107885692,36.0353173626023,9873611.76231099,0.0,1.0
2018-02-20,44.09,44.41,44.02,44.25,20218896,35.7273924559734,35.986697640503,35.6706694468575,35.8570450482382,24951474.579023,0.0,1.0
2018-02-21,43.91,44.54,43.89,44.23,14559994,35.5815332896755,36.0920403717182,35.5653267156424,35.8408384742051,17968009.7351373,0.0,1.0
2018-02-22,44.13,44.35,43.98,44.08,5510654,35.7598056040396,35.9380779184037,35.6382562987913,35.7192891689568,6800516.86277983,0.0,1.0
2018-02-23,44.42,44.47,44.13,44.24,5954503,35.9948009275196,36.0353173626023,35.7598056040396,35.8489417612217,7348256.3160331,0.0,1.0
2018-02-26,44.7,44.74,44.31,44.51,4366799,36.221692963983,36.2541061120492,35.9056647703375,36.0677305106685,5388923.02726139,0.0,1.0
2018-02-27,43.92,44.46,43.91,44.38,7191990,35.589636576692,36.0272140755858,35.5815332896755,35.9623877794534,8875398.32331044,0.0,1.0
2018-02-28,43.64,44.17,43.53,44.1,11543545,35.3627445402286,35.7922187521058,35.2736083830466,35.73549574299,14245509.2315282,0.0,1.0
2018-03-01,43.14,43.55,42.74,43.38,10756446,34.9575801894011,35.2898149570796,34.633448708739,35.1520590777983,13274176.2423445,0.0,1.0
2018-03-02,43.21,43.21,42.65,42.89,13696998,35.0143031985169,35.0143031985169,34.5605191255901,34.7549980139873,16903014.7544124,0.0,1.0
2018-03-05,43.47,43.53,42.86,42.91,8801458,35.2249886609472,35.2736083830466,34.7306881529376,34.7712045880204,10861589.848691,0.0,1.0
2018-03-06,43.77,43.85,43.61,43.83,31357805,35.4680872714438,35.5329135675762,35.338434679179,35.5167069935431,38697635.8309307,0.0,1.0
2018-03-07,44.0,44.04,43.66,43.69,5080721,35.6544628728244,35.6868760208906,35.3789511142617,35.4032609753114,6269950.68744647,0.0,1.0
2018-03-08,44.02,44.28,43.91,44.21,5983863,35.6706694468575,35.8813549092879,35.5815332896755,35.824631900172,7384488.52641889,0.0,1.0
2018-03-09,44.19,44.23,43.99,44.05,3759687,35.8084253261389,35.8408384742051,35.6463595858079,35.6949793079072,4639706.07522703,0.0,1.0
2018-03-12,44.3,44.35,44.16,44.25,9583643,35.897561483321,35.9380779184037,35.7841154650893,35.8570450482382,11826858.6320901,0.0,1.0
2018-03-13,43.88,44.45,43.81,44.45,8489936,35.5572234286258,36.0191107885692,35.50050041951,36.0191107885692,10477150.7940657,0.0,1.0
2018-03-14,44.01,44.27,43.8,44.23,4769245,35.662566159841,35.8732516222713,35.4923971324934,35.8408384742051,5885568.39990832,0.0,1.0
2018-03-15,44.0,44.18,43.89,43.95,5066468,35.6544628728244,35.8003220391224,35.5653267156424,35.6139464377417,6252361.52891008,0.0,1.0
2018-03-16,44.04,44.2,43.98,43.99,6258876,35.6868760208906,35.8165286131555,35.6382562987913,35.6463595858079,7723873.02488017,0.0,1.0
2018-03-19,43.83,44.0,43.62,43.95,5133130,35.5167069935431,35.6544628728244,35.3465379661955,35.6139464377417,6334626.91067902,0.0,1.0
2018-03-20,43.77,43.87,43.61,43.63,9358579,35.4680872714438,35.5491201416093,35.338434679179,35.3546412532121,11549114.5517677,0.0,1.0
2018-03-21,43.76,43.98,43.6,43.67,17534877,35.4599839844272,35.6382562987913,35.3303313921624,35.3870544012783,21639215.0052009,0.0,1.0
2018-03-22,42.82,43.25,42.8,43.09,16932425,34.6982750048714,35.0467163465831,34.6820684308383,34.9170637543183,20895748.8059049,0.0,1.0
2018-03-23,42.4,42.97,42.38,42.92,19794869,34.3579369501763,34.8198243101197,34.3417303761432,34.7793078750369,24428196.8040486,0.0,1.0
2018-03-26,43.26,43.29,42.66,43.13,13131285,35.0548196335997,35.0791294946493,34.5686224126066,34.9494769023845,16204886.9467159,0.0,1.0
2018-03-27,42.75,43.36,42.56,43.24,12213909,34.6415519957556,35.1358525037652,34.4875895424411,35.0386130595666,15072783.3964822,0.0,1.0
2018-03-28,42.94,43.36,42.81,43.01,11631568,34.79551444907,35.1358525037652,34.6901717178549,34.8522374581859,14354135.5208602,0.0,1.0
2018-03-29,43.35,43.54,43.21,43.39,5182506,35.1277492167486,35.2817116700631,35.0143031985169,35.1601623648148,6395560.20836323,0.0,1.0
2018-04-02,42.75,43.47,42.47,43.29,9267357,34.6415519957556,35.2249886609472,34.4146599592921,35.0791294946493,11436540.4817469,0.0,1.0
2018-04-03,43.11,43.15,42.8,43.02,4884308,34.9332703283514,34.9656834764176,34.6820684308383,34.8603407452024,6027563.86392803,0.0,1.0
2018-04-04,43.23,43.25,42.58,42.59,10299319,35.03050977255,35.0467163465831,34.5037961164742,34.5118994034908,12710050.8459883,0.0,1.0
2018-04-05,43.64,43.8,43.6,43.62,9842558,35.3627445402286,35.4923971324934,35.3303313921624,35.3465379661955,12146377.1181948,0.0,1.0
2018-04-06,43.5,43.87,43.39,43.71,10069077,35.2492985219969,35.5491201416093,35.1601623648148,35.4194675493445,12425916.766164,0.0,1.0
2018-04-09,43.85,44.14,43.79,43.91,4351185,35.5329135675762,35.7679088910562,35.4842938454769,35.5815332896755,5369654.30338661,0.0,1.0
2018-04-10,44.37,44.45,44.22,44.31,14044098,35.9542844924368,36.0191107885692,35.8327351871886,35.9056647703375,17331359.4487211,0.0,1.0
2018-04-11,44.11,44.37,44.07,44.24,6508509,35.7435990300065,35.9542844924368,35.7111858819403,35.8489417612217,8031936.90005838,0.0,1.0
2018-04-12,44.35,44.39,44.2,44.21,3498289,35.9380779184037,35.9704910664699,35.8165286131555,35.824631900172,4317123.40048517,0.0,1.0
2018-04-13,44.46,44.6,44.32,44.56,3161759,36.0272140755858,36.1406600938175,35.9137680573541,36.1082469457513,3901822.79554221,0.0,1.0
2018-04-16,44.58,44.64,44.45,44.58,3712282,36.1244535197844,36.1730732418837,36.0191107885692,36.1244535197844,4581205.12381907,0.0,1.0
2018-04-17,44.97,45.04,44.78,44.84,3778338,36.4404817134299,36.4972047225457,36.2865192601154,36.3351389822147,4662722.66091862,0.0,1.0
2018-04-18,45.16,45.19,45.02,45.08,7466298,36.5944441667444,36.618754027794,36.4809981485126,36.529617870612,9213912.80445828,0.0,1.0
2018-04-19,44.99,45.16,44.84,45.13,5640262,36.456688287463,36.5944441667444,36.3351389822147,36.5701343056947,6960461.8329324,0.0,1.0
2018-04-20,44.79,44.85,44.64,44.82,5477889,36.294622547132,36.3432422692313,36.1730732418837,36.3189324081816,6760082.6538803,0.0,1.0
2018-04-23,44.68,44.8,44.58,44.71,3313227,36.2054863899499,36.3027258341485,36.1244535197844,36.2297962509996,4088744.47274633,0.0,1.0
2018-04-24,44.46,44.78,44.3,44.65,3672099,36.0272140755858,36.2865192601154,35.897561483321,36.1811765289003,4531616.60508842,0.0,1.0
2018-04-25,44.3,44.35,44.06,44.23,5550909,35.897561483321,35.9380779184037,35.7030825949237,35.8408384742051,6850194.23434247,0.0,1.0
2018-04-26,44.44,44.51,44.3,44.46,6675037,36.0110075015527,36.0677305106685,35.897561483321,36.0272140755858,8237443.62795764,0.0,1.0
2018-04-27,44.58,44.62,44.31,44.45,5133421,36.1244535197844,36.1568666678506,35.9056647703375,36.0191107885692,6334986.0242084,0.0,1.0
2018-04-30,44.33,44.61,44.33,44.46,9218013,35.9218713443706,36.1487633808341,35.9218713443706,36.0272140755858,11375646.6742103,0.0,1.0
2018-05-01,44.2,44.39,43.94,44.38,4633342,35.8165286131555,35.9704910664699,35.6058431507251,35.9623877794534,5717854.97729053,0.0,1.0
2018-05-02,44.31,44.64,44.26,44.6,7984607,35.9056647703375,36.1730732418837,35.8651483352548,36.1406600938175,9853540.89481392,0.0,1.0
2018-05-03,44.42,44.49,44.05,44.4,6741561,35.9948009275196,36.0515239366354,35.6949793079072,35.9785943534865,8319538.70846524,0.0,1.0
2018-05-04,44.54,44.6,44.07,44.12,5277266,36.0920403717182,36.1406600938175,35.7111858819403,35.7517023170231,6512500.40782358,0.0,1.0
2018-05-07,44.52,44.63,44.44,44.49,9045852,36.0758337976851,36.1649699548672,36.0110075015527,36.0515239366354,11163188.4462735,0.0,1.0
2018-05-08,44.42,44.42,44.09,44.2,4702828,35.9948009275196,35.9948009275196,35.7273924559734,35.8165286131555,5803605.36458161,0.0,1.0
2018-05-09,44.46,44.56,44.34,44.38,2691154,36.0272140755858,36.1082469457513,35.9299746313872,35.9623877794534,3321064.64266081,0.0,1.0
2018-05-10,44.81,44.81,44.49,44.64,4535115,36.3108291211651,36.3108291211651,36.0515239366354,36.1730732418837,5596636.26715554,0.0,1.0
2018-05-11,44.84,44.93,44.81,44.85,6247370,36.3351389822147,36.4080685653637,36.3108291211651,36.3432422692313,7709673.84869833,0.0,1.0
2018-05-14,44.85,45.02,44.8,44.96,2839231,36.3432422692313,36.4809981485126,36.3027258341485,36.4323784264133,3503801.59829073,0.0,1.0
2018-05-15,44.52,44.65,44.31,44.47,3114437,36.0758337976851,36.1811765289003,35.9056647703375,36.0353173626023,3843424.27170449,0.0,1.0
2018-05-16,44.39,44.42,44.16,44.25,3542629,35.9704910664699,35.9948009275196,35.7841154650893,35.8570450482382,4371841.9361972,0.0,1.0
2018-05-17,44.5,44.61,44.4,44.46,4544545,36.059627223652,36.1487633808341,35.9785943534865,36.0272140755858,5608273.52001446,0.0,1.0
2018-05-18,44.3,44.41,44.25,44.33,4674711,35.897561483321,35.986697640503,35.8570450482382,35.9218713443706,5768907.0996151,0.0,1.0
2018-05-21,44.6,44.68,44.45,44.61,3374634,36.1406600938175,36.2054863899499,36.0191107885692,36.1487633808341,4164524.83184576,0.0,1.0
2018-05-22,44.63,44.78,44.58,44.68,2446555,36.1649699548672,36.2865192601154,36.1244535197844,36.2054863899499,3019213.06132054,0.0,1.0
2018-05-23,43.96,43.98,43.71,43.88,5556701,35.6220497247582,35.6382562987913,35.4194675493445,35.5572234286258,6857341.95105074,0.0,1.0
2018-05-24,43.83,43.89,43.525,43.84,6331037,35.5167069935431,35.5653267156424,35.2695567395383,35.5248102805596,7812924.54169378,0.0,1.0
2018-05-25,43.43,43.5,43.16,43.33,11034426,35.192575512881,35.2492985219969,34.9737867634342,35.1115426427155,13617222.2179248,0.0,1.0
2018-05-29,41.95,42.49,41.69,42.27,13937764,33.9932890344315,34.4308665333252,33.7826035720012,34.2525942189611,17200136.1565153,0.0,1.0
2018-05-30,42.84,42.99,42.36,42.59,13165274,34.7144815789045,34.8360308841528,34.3255238021101,34.5118994034908,16246831.6537596,0.0,1.0
2018-05-31,42.74,42.85,42.33,42.68,10360311,34.633448708739,34.7225848659211,34.3012139410604,34.5848289866397,12785319.0672366,0.0,1.0
2018-06-01,43.02,43.18,42.79,43.15,6489199,34.8603407452024,34.9899933374673,34.6739651438218,34.9656834764176,8008107.06414049,0.0,1.0
2018-06-04,43.24,43.44,43.2,43.37,3149896,35.0386130595666,35.2006787998976,35.0061999115004,35.1439557907817,3887183.05740167,0.0,1.0
2018-06-05,43.2,43.38,43.03,43.35,5868176,35.0061999115004,35.1520590777983,34.868444032219,35.1277492167486,7241723.00452176,0.0,1.0
2018-06-06,43.71,43.75,43.24,43.35,4789471,35.4194675493445,35.4518806974107,35.0386130595666,35.1277492167486,5910528.6413001,0.0,1.0
2018-06-07,43.32,43.775,43.25,43.7,9231124,35.103439355699,35.472138914952,35.0467163465831,35.4113642623279,11391826.5281057,0.0,1.0
2018-06-08,43.39,43.46,43.14,43.33,8848081,35.1601623648148,35.2168853739307,34.9575801894011,35.1115426427155,10919125.759618,0.0,1.0
2018-06-11,43.85,43.96,43.6,43.65,2717321,35.5329135675762,35.6220497247582,35.3303313921624,35.3708478272452,3353356.47676042,0.0,1.0
2018-06-12,43.56,43.9,43.5,43.84,5984494,35.2979182440962,35.5734300026589,35.2492985219969,35.5248102805596,7385267.22276607,0.0,1.0
2018-06-13,43.73,43.87,43.57,43.82,5616114,35.4356741233776,35.5491201416093,35.3060215311127,35.5086037065265,6930661.58033036,0.0,1.0
2018-06-14,43.67,43.89,43.63,43.71,6771293,35.3870544012783,35.5653267156424,35.3546412532121,35.4194675493445,8356229.99181639,0.0,1.0
2018-06-15,43.54,43.56,43.36,43.55,5967501,35.2817116700631,35.2979182440962,35.1358525037652,35.2898149570796,7364296.7203449,0.0,1.0
2018-06-18,43.06,43.11,42.77,42.83,9002335,34.8927538932686,34.9332703283514,34.6577585697887,34.706378291888,11109485.547794,0.0,1.0
2018-06-19,41.67,41.68,41.26,41.33,5095186,34.5975333200243,34.6058360638016,34.2571208251548,34.3152400315959,6136749.65368459,1.025678,1.0
2018-06-20,41.55,41.67,41.43,41.65,9185585,34.4979003946966,34.5975333200243,34.398267469369,34.5809278324696,11063312.6185463,0.0,1.0
2018-06-21,41.12,41.33,41.04,41.29,7477428,34.1408824122726,34.3152400315959,34.0744604620541,34.2820290564867,9005972.24310387,0.0,1.0
2018-06-22,41.56,41.76,41.36,41.59,10214542,34.5062031384739,34.67225801402,34.3401482629278,34.5311113698058,12302610.165958,0.0,1.0
2018-06-25,41.05,41.39,40.91,41.37,11081077,34.0827632058314,34.3650564942598,33.9665247929492,34.3484510067051,13346283.2254215,0.0,1.0
2018-06-26,40.93,41.07,40.77,41.02,10410824,33.9831302805038,34.099368693386,33.8502863800669,34.0578549744995,12539016.3531952,0.0,1.0
2018-06-27,40.53,41.25,40.51,41.02,6626488,33.6510205294116,34.2488180813775,33.634415041857,34.0578549744995,7981082.13108317,0.0,1.0
2018-06-28,40.55,40.59,40.28,40.4,5183079,33.6676260169662,33.7008369920755,33.4434519349791,33.5430848603067,6242609.83961526,0.0,1.0
2018-06-29,41.01,41.31,40.95,41.11,6599347,34.0495522307222,34.2986345440413,33.9997357680584,34.1325796684953,7948392.93733231,0.0,1.0
2018-07-02,40.8,40.82,40.54,40.56,3361559,33.8751946113988,33.8918000989534,33.6593232731889,33.6759287607436,4048732.67219103,0.0,1.0
2018-07-03,40.95,41.22,40.94,41.12,4774206,33.9997357680584,34.2239098500456,33.9914330242811,34.1408824122726,5750154.56101483,0.0,1.0
2018-07-05,41.68,41.73,41.55,41.64,15954450,34.6058360638016,34.6473497826881,34.4979003946966,34.5726250886923,19215876.616129,0.0,1.0
2018-07-06,41.93,42.0,41.76,41.85,7247667,34.8134046582341,34.8715238646753,34.67225801402,34.7469827080157,8729243.2410262,0.0,1.0
2018-07-09,42.17,42.2,42.06,42.17,7435659,35.0126705088894,35.0375787402213,34.9213403273391,35.0126705088894,8955664.77713802,0.0,1.0
2018-07-10,42.29,42.34,42.13,42.15,3547290,35.1123034342171,35.1538171531036,34.9794595337802,34.9960650213348,4272431.01213946,0.0,1.0
2018-07-11,41.54,41.86,41.39,41.75,13351639,34.4895976509193,34.755285451793,34.3650564942598,34.6639552702427,16080996.0636121,0.0,1.0
2018-07-12,41.86,41.92,41.64,41.73,3356019,34.755285451793,34.8051019144568,34.5726250886923,34.6473497826881,4042060.1791591,0.0,1.0
2018-07-13,41.96,41.97,41.74,41.81,3089349,34.8383128895661,34.8466156333434,34.6556525264654,34.7137717329065,3720877.19778254,0.0,1.0
2018-07-16,42.04,42.12,41.97,42.03,2349902,34.9047348397845,34.9711567900029,34.8466156333434,34.8964320960072,2830271.61024008,0.0,1.0
2018-07-17,42.14,42.18,41.83,41.83,10111709,34.9877622775575,35.0209732526667,34.7303772204611,34.7303772204611,12178755.9284213,0.0,1.0
2018-07-18,42.16,42.27,42.1,42.12,2560539,35.0043677651121,35.0956979466625,34.9545513024483,34.9711567900029,3083967.26272523,0.0,1.0
2018-07-19,41.98,42.07,41.79,41.81,4168812,34.8549183771207,34.9296430711164,34.6971662453519,34.7137717329065,5021005.23852832,0.0,1.0
2018-07-20,42.08,42.16,41.83,41.83,2806580,34.9379458148937,35.0043677651121,34.7303772204611,34.7303772204611,3380304.24071626,0.0,1.0
2018-07-23,42.02,42.06,41.89,41.96,3197082,34.8881293522299,34.9213403273391,34.7801936831249,34.8383128895661,3850633.09883118,0.0,1.0
2018-07-24,42.21,42.49,42.16,42.36,3543848,35.0458814839986,35.2783583097632,35.0043677651121,35.1704226406582,4268285.39462757,0.0,1.0
2018-07-25,42.59,42.7,41.96,42.24,5647612,35.3613857475362,35.4527159290865,34.8383128895661,35.0707897153306,6802103.1980275,0.0,1.0
2018-07-26,42.27,42.42,42.24,42.36,3774773,35.0956979466625,35.220239103322,35.0707897153306,35.1704226406582,4546416.34289463,0.0,1.0
2018-07-27,42.41,42.59,42.36,42.47,3582939,35.2119363595447,35.3613857475362,35.1704226406582,35.2617528222085,4315367.42082095,0.0,1.0
2018-07-30,42.49,42.71,42.49,42.61,2883075,35.2783583097632,35.4610186728638,35.2783583097632,35.3779912350908,3472436.43466533,0.0,1.0
2018-07-31,42.57,42.81,42.52,42.79,4588334,35.3447802599816,35.5440461106369,35.3032665410951,35.5274406230823,5526286.39768778,0.0,1.0
2018-08-01,42.32,42.53,42.26,42.5,3726676,35.137211665549,35.3115692848724,35.0873952028852,35.2866610535405,4488487.30005042,0.0,1.0
2018-08-02,41.93,41.94,41.69,41.76,2426146,34.8134046582341,34.8217074020114,34.6141388075789,34.67225801402,2922101.49448681,0.0,1.0
2018-08-03,41.98,41.99,41.74,41.77,2186397,34.8549183771207,34.863221120898,34.6556525264654,34.6805607577973,2633342.73421363,0.0,1.0
2018-08-06,41.79,41.87,41.62,41.73,1882256,34.6971662453519,34.7635881955703,34.5560196011377,34.6473497826881,2267028.88886603,0.0,1.0
2018-08-07,42.14,42.26,42.1,42.21,5195200,34.9877622775575,35.0873952028852,34.9545513024483,35.0458814839986,6257208.62807015,0.0,1.0
2018-08-08,42.03,42.11,41.94,42.04,1865487,34.8964320960072,34.9628540462256,34.8217074020114,34.9047348397845,2246831.95102261,0.0,1.0
2018-08-09,41.83,42.06,41.81,42.02,2211011,34.7303772204611,34.9213403273391,34.7137717329065,34.8881293522299,2662988.35578188,0.0,1.0
2018-08-10,40.63,40.84,40.5,40.75,19417292,33.7340479671847,33.9084055865081,33.6261122980797,33.8336808925123,23386596.6731131,0.0,1.0
2018-08-13,40.5,40.73,40.42,40.67,7735845,33.6261122980797,33.8170754049577,33.5596903478613,33.7672589422939,9317215.13693666,0.0,1.0
2018-08-14,40.495,40.54,40.32,40.48,7964344,33.6219609261911,33.6593232731889,33.4766629100883,33.6095068105251,9592424.15955471,0.0,1.0
2018-08-15,39.69,39.8,39.42,39.75,7462858,32.9535900521181,33.0449202336685,32.7294159701309,33.003406514782,8988423.82731412,0.0,1.0
2018-08-16,40.0,40.22,39.95,39.99,5584206,33.2109751092145,33.3936354723152,33.169461390328,33.2026723654372,6725735.67218223,0.0,1.0
2018-08-17,40.26,40.37,39.9,39.96,6442716,33.4268464474244,33.5181766289748,33.1279476714415,33.1777641341053,7759743.25211842,0.0,1.0
2018-08-20,40.56,40.62,40.48,40.54,2795947,33.6759287607436,33.7257452234074,33.6095068105251,33.6593232731889,3367497.63089521,0.0,1.0
2018-08-21,41.16,41.32,40.97,41.08,10672616,34.1740933873818,34.3069372878186,34.016341255613,34.1076714371633,12854324.1683245,0.0,1.0
2018-08-22,41.34,41.4,41.24,41.36,7349387,34.3235427753732,34.3733592380371,34.2405153376002,34.3401482629278,8851756.95785082,0.0,1.0
2018-08-23,41.09,41.32,41.03,41.19,6828949,34.1159741809406,34.3069372878186,34.0661577182768,34.1990016187137,8224930.43645115,0.0,1.0
2018-08-24,41.53,41.56,41.3,41.32,11142614,34.481294907142,34.5062031384739,34.290331800264,34.3069372878186,13420399.6881843,0.0,1.0
2018-08-27,42.11,42.12,41.77,41.78,3575349,34.9628540462256,34.9711567900029,34.6805607577973,34.6888635015746,4306225.86448298,0.0,1.0
2018-08-28,42.12,42.35,42.09,42.3,5866369,34.9711567900029,35.1621198968809,34.946248558671,35.1206061779944,7065578.75004682,0.0,1.0
2018-08-29,42.26,42.28,41.97,42.03,5347855,35.0873952028852,35.1040006904398,34.8466156333434,34.8964320960072,6441069.53489144,0.0,1.0
2018-08-30,41.77,41.9,41.67,41.8,6241588,34.6805607577973,34.7884964269022,34.5975333200243,34.7054689891292,7517500.44010992,0.0,1.0
2018-08-31,41.22,41.49,41.0,41.28,6034449,34.2239098500456,34.4480839320328,34.0412494869449,34.2737263127094,7268017.85271967,0.0,1.0
2018-09-04,40.85,40.85,40.5,40.6,3588787,33.9167083302854,33.9167083302854,33.6261122980797,33.7091397358528,4322410.87555935,0.0,1.0
2018-09-05,40.45,40.7,40.34,40.66,13144537,33.5845985791932,33.7921671736258,33.4932683976429,33.7589561985166,15831558.0398035,0.0,1.0
2018-09-06,40.25,40.53,40.09,40.37,6275611,33.4185437036471,33.6510205294116,33.2856998032103,33.5181766289748,7558478.46004233,0.0,1.0
2018-09-07,39.88,40.05,39.76,39.8,4647375,33.1113421838869,33.2524888281011,33.0117092585593,33.0449202336685,5597396.62532289,0.0,1.0
2018-09-10,40.33,40.42,40.28,40.38,4342758,33.4849656538656,33.5596903478613,33.4434519349791,33.5264793727521,5230509.47551983,0.0,1.0
2018-09-11,40.38,40.38,39.965,40.05,12168215,33.5264793727521,33.5264793727521,33.181915505994,33.2524888281011,14655655.1983008,0.0,1.0
2018-09-12,40.45,40.64,40.33,40.35,8190818,33.5845985791932,33.742350710962,33.4849656538656,33.5015711414202,9865194.22939488,0.0,1.0
2018-09-13,40.87,41.01,40.7,40.9,6202189,33.93331381784,34.0495522307222,33.7921671736258,33.9582220491719,7470047.45221006,0.0,1.0
2018-09-14,40.75,40.92,40.63,40.83,6736641,33.8336808925123,33.9748275367265,33.7340479671847,33.9001028427307,8113752.73125406,0.0,1.0
2018-09-17,40.82,41.07,40.8,40.98,4780315,33.8918000989534,34.099368693386,33.8751946113988,34.0246439993903,5757512.36966684,0.0,1.0
2018-09-18,41.09,41.19,40.97,40.97,10427255,34.1159741809406,34.1990016187137,34.016341255613,34.016341255613,12558806.1966984,0.0,1.0
2018-09-19,41.22,41.28,41.09,41.09,6253582,34.2239098500456,34.2737263127094,34.1159741809406,34.1159741809406,7531946.26708195,0.0,1.0
2018-09-20,41.98,42.05,41.75,41.88,5015322,34.8549183771207,34.9130375835618,34.6639552702427,34.7718909393476,6040559.76496573,0.0,1.0
2018-09-21,41.98,42.05,41.92,41.96,3348432,34.8549183771207,34.9130375835618,34.8051019144568,34.8383128895661,4032922.23608449,0.0,1.0
2018-09-24,41.79,42.06,41.77,42.03,3290770,34.6971662453519,34.9213403273391,34.6805607577973,34.8964320960072,3963472.90518062,0.0,1.0
2018-09-25,41.91,42.08,41.86,41.99,3198173,34.7967991706795,34.9379458148937,34.755285451793,34.863221120898,3851947.12227845,0.0,1.0
2018-09-26,41.88,42.16,41.75,41.75,11933662,34.7718909393476,35.0043677651121,34.6639552702427,34.6639552702427,14373154.6101927,0.0,1.0
2018-09-27,41.66,41.94,41.61,41.73,2910802,34.5892305762469,34.8217074020114,34.5477168573604,34.6473497826881,3505831.41919538,0.0,1.0
2018-09-28,41.01,41.21,40.88,40.9,3373346,34.0495522307222,34.2156071062683,33.9416165616173,33.9582220491719,4062929.1839902,0.0,1.0
2018-10-01,41.01,41.34,41.0,41.29,3398083,34.0495522307222,34.3235427753732,34.0412494869449,34.2820290564867,4092722.94935681,0.0,1.0
2018-10-02,40.74,40.84,40.62,40.68,3296328,33.825378148735,33.9084055865081,33.7257452234074,33.7755616860712,3970167.07779281,0.0,1.0
2018-10-03,40.87,41.1,40.83,41.03,4920105,33.93331381784,34.1242769247179,33.9001028427307,34.0661577182768,5925878.39871632,0.0,1.0
2018-10-04,40.35,40.7,40.2,40.67,4274160,33.5015711414202,33.7921671736258,33.3770299847606,33.7672589422939,5147888.59519408,0.0,1.0
2018-10-05,40.01,40.21,39.84,40.14,5670000,33.2192778529919,33.3853327285379,33.0781312087777,33.3272135220968,6829067.77817171,0.0,1.0
2018-10-08,39.65,39.65,39.32,39.36,4363105,32.9203790770089,32.9203790770089,32.6463885323579,32.6795995074671,5255015.83214814,0.0,1.0
2018-10-09,39.57,39.7,39.24,39.31,8351431,32.8539571267905,32.9618927958954,32.5799665821395,32.6380857885806,10058639.9195281,0.0,1.0
2018-10-10,38.66,39.3,38.56,39.26,10311708,32.0984074430559,32.6297830448033,32.0153800052828,32.5965720696941,12419638.9489798,0.0,1.0
2018-10-11,38.32,38.88,38.05,38.76,15429236,31.8161141546275,32.2810678061565,31.5919400726403,32.1814348808289,18583297.7794369,0.0,1.0
2018-10-12,38.37,38.62,37.99,38.57,9971388,31.8576278735141,32.0651964679466,31.5421236099765,32.0236827490601,12009750.3517545,0.0,1.0
2018-10-15,38.43,38.57,38.31,38.37,5844950,31.9074443361779,32.0236827490601,31.8078114108502,31.8576278735141,7039781.25397262,0.0,1.0
2018-10-16,39.19,39.22,38.96,39.04,5393861,32.5384528632529,32.5633610945849,32.347489756375,32.4139117065934,6496480.13316352,0.0,1.0
2018-10-17,38.75,38.97,38.62,38.9,10867347,32.1731321370516,32.3557925001523,32.0651964679466,32.2976732937111,13088862.298397,0.0,1.0
2018-10-18,37.98,38.64,37.85,38.56,8373543,31.5338208661992,32.0818019555013,31.4258851970943,32.0153800052828,10085272.0794419,0.0,1.0
2018-10-19,38.22,38.43,37.99,38.04,7457361,31.7330867168545,31.9074443361779,31.5421236099765,31.583637328863,8981803.12439055,0.0,1.0
2018-10-22,37.9,38.17,37.79,38.12,6163917,31.4673989159808,31.691572997968,31.3760687344304,31.6500592790815,7423951.84691796,0.0,1.0
2018-10-23,37.61,37.76,37.06,37.27,8984232,31.226619346439,31.3511605030985,30.7699684386873,30.9443260580107,10820798.8117847,0.0,1.0
2018-10-24,36.44,37.3,36.41,37.25,6710292,30.2551983244945,30.9692342893426,30.2302900931625,30.927720570456,8082017.4390341,0.0,1.0
2018-10-25,37.04,37.26,36.77,36.91,8333089,30.7533629511327,30.9360233142333,30.5291888691455,30.6454272820277,10036548.4272552,0.0,1.0
2018-10-26,36.89,37.15,36.31,36.59,21983500,30.6288217944731,30.844693132683,30.1472626553895,30.379739481154,26477391.7991954,0.0,1.0
2018-10-29,36.91,37.41,36.6,37.32,9215713,30.6454272820277,31.0605644708929,30.3880422249313,30.9858397768972,11099599.4181972,0.0,1.0
2018-10-30,37.16,37.17,36.78,36.81,8763155,30.8529958764603,30.8612986202376,30.5374916129228,30.5623998442547,10554529.0027556,0.0,1.0
2018-10-31,37.37,37.66,37.36,37.46,4646057,31.0273534957837,31.2681330653255,31.0190507520064,31.1020781897794,5595809.19828027,0.0,1.0
2018-11-01,37.96,37.97,37.67,37.81,4776611,31.5172153786446,31.5255181224219,31.2764358091028,31.3926742219851,5753051.19382021,0.0,1.0
2018-11-02,38.12,38.45,37.87,38.34,6119279,31.6500592790815,31.9240498237325,31.4424906846489,31.8327196421821,7370188.89674476,0.0,1.0
2018-11-05,38.02,38.13,37.89,38.06,4356602,31.5670318413084,31.6583620228588,31.4590961722035,31.6002428164176,5247183.48157293,0.0,1.0
2018-11-06,38.16,38.17,37.9,37.91,4585599,31.6832702541907,31.691572997968,31.4673989159808,31.4757016597581,5522992.30591119,0.0,1.0
2018-11-07,38.65,38.68,38.44,38.56,3924838,32.0901046992786,32.1150129306105,31.9157470799552,32.0153800052828,4727157.79900245,0.0,1.0
2018-11-08,38.06,38.51,38.0,38.43,3388344,31.6002428164176,31.9738662863963,31.5504263537538,31.9074443361779,4080993.09202143,0.0,1.0
2018-11-09,37.96,37.99,37.73,37.9,5927276,31.5172153786446,31.5421236099765,31.3262522717666,31.4673989159808,7138936.42750098,0.0,1.0
2018-11-12,37.11,37.48,37.07,37.43,4118324,30.8114821575738,31.118683677334,30.7782711824646,31.0771699584475,4960196.42477447,0.0,1.0
2018-11-13,37.43,37.72,37.29,37.31,6933671,31.0771699584475,31.3179495279893,30.9609315455653,30.9775370331199,8351059.82549271,0.0,1.0
2018-11-14,37.66,37.93,37.39,37.89,8608144,31.2681330653255,31.4923071473127,31.0439589833383,31.4590961722035,10367830.4797641,0.0,1.0
2018-11-15,37.74,37.81,37.09,37.25,12485484,31.3345550155439,31.3926742219851,30.7948766700192,30.927720570456,15037780.6841761,0.0,1.0
2018-11-16,37.75,37.8,37.36,37.43,9674871,31.3428577593212,31.3843714782077,31.0190507520064,31.0771699584475,11652619.0130631,0.0,1.0
2018-11-19,37.35,37.73,37.28,37.7,5135776,31.0107480082291,31.3262522717666,30.952628801788,31.3013440404347,6185637.1071442,0.0,1.0
2018-11-20,36.57,36.9,36.48,36.67,6406313,30.3631339935994,30.6371245382504,30.2884092996037,30.4461614313724,7715898.70990875,0.0,1.0
2018-11-21,37.04,37.21,36.94,36.95,8036396,30.7533629511327,30.8945095953468,30.6703355133596,30.6786382571369,9679205.11044586,0.0,1.0
2018-11-23,36.74,36.81,36.58,36.6,2834676,30.5042806378136,30.5623998442547,30.3714367373767,30.3880422249313,3414143.65664139,0.0,1.0
2018-11-26,37.32,37.36,37.16,37.21,7108357,30.9858397768972,31.0190507520064,30.8529958764603,30.8945095953468,8561455.33411664,0.0,1.0
2018-11-27,37.14,37.14,36.9,37.05,5332868,30.8363903889057,30.8363903889057,30.6371245382504,30.76166569491,6423018.8754926,0.0,1.0
2018-11-28,37.66,37.7,36.92,37.09,4050505,31.2681330653255,31.3013440404347,30.653730025805,30.7948766700192,4878513.78850501,0.0,1.0
2018-11-29,37.51,37.59,37.35,37.45,4503150,31.1435919086659,31.2100138588844,31.0107480082291,31.0937754460021,5423688.98858448,0.0,1.0
2018-11-30,37.24,37.26,37.03,37.19,4951426,30.9194178266787,30.9360233142333,30.7450602073554,30.8779041077922,5963602.07276926,0.0,1.0
2018-12-03,37.71,37.79,37.6,37.63,5657260,31.309646784212,31.3760687344304,31.2183166026617,31.2432248339936,6813723.45304052,0.0,1.0
2018-12-04,36.72,37.67,36.67,37.59,6234425,30.487675150259,31.2764358091028,30.4461614313724,31.2100138588844,7508873.17159227,0.0,1.0
2018-12-06,36.29,36.3,35.61,36.02,11855079,30.1306571678349,30.1389599116122,29.5660705909782,29.9064830858477,14278507.5849348,0.0,1.0
2018-12-07,35.85,36.44,35.75,36.26,17136966,29.7653364416335,30.2551983244945,29.6823090038605,30.105748936503,20640123.867059,0.0,1.0
2018-12-10,35.61,35.82,35.25,35.72,8186997,29.5660705909782,29.7404282103016,29.2671718149953,29.6574007725286,9860592.13627665,0.0,1.0
2018-12-11,35.73,35.98,35.48,35.94,12484572,29.6657035163059,29.8732721107385,29.4581349218733,29.8400611356293,15036682.2521102,0.0,1.0
2018-12-12,36.4,36.61,36.31,36.31,5995733,30.2219873493852,30.3963449687086,30.1472626553895,30.1472626553895,7221387.48444813,0.0,1.0
2018-12-13,36.34,36.54,36.28,36.43,16094792,30.1721708867214,30.3382257622675,30.1223544240576,30.2468955807171,19384907.4856395,0.0,1.0
2018-12-14,35.8,36.04,35.8,35.84,9222680,29.723822722747,29.9230885734023,29.723822722747,29.7570336978562,11107990.6201744,0.0,1.0
2018-12-17,35.52,35.79,35.37,35.72,13846617,29.4913458969825,29.7155199789697,29.366804740323,29.6574007725286,16677158.0231719,0.0,1.0
2018-12-18,35.41,35.64,35.32,35.52,8852601,29.5598094918958,29.7518105137296,29.4846786572652,29.6516360675554,10604621.8429094,0.192459,1.0
2018-12-19,35.13,35.94,35.04,35.67,18505853,29.3260691174894,30.0022466291651,29.2509382828587,29.7768541252732,22168351.7584799,0.0,1.0
2018-12-20,34.94,35.28,34.9,35.19,12525037,29.1674595777136,29.4512871752071,29.1340680956555,29.3761563405765,15003870.7215483,0.0,1.0
2018-12-21,34.45,35.02,34.37,34.88,15941633,28.7584139225024,29.2342425418297,28.6916309583863,29.1173723546265,19096646.2312541,0.0,1.0
2018-12-24,33.85,34.56,33.85,34.4,5292001,28.2575416916315,28.8502404981621,28.2575416916315,28.7166745699298,6339342.45961144,0.0,1.0
2018-12-26,34.78,34.78,33.79,33.94,9085920,29.0338936494814,29.0338936494814,28.2074544685444,28.3326725262622,10884117.0741715,0.0,1.0
2018-12-27,34.77,34.78,33.97,34.18,15906246,29.0255457789669,29.0338936494814,28.3577161378057,28.5330214186105,19054255.7797749,0.0,1.0
2018-12-28,34.9,35.12,34.79,35.05,8712114,29.1340680956555,29.3177212469749,29.0422415199959,29.2592861533733,10436331.0198118,0.0,1.0
2018-12-31,35.06,35.34,34.9,35.12,11666121,29.2676340238878,29.5013743982942,29.1340680956555,29.3177212469749,13974966.4057631,0.0,1.0
2019-01-02,34.885,34.9,34.53,34.55,5530809,29.1215462898838,29.1340680956555,28.8251968866185,28.8418926276475,6625413.02046258,0.0,1.0
2019-01-03,34.49,34.68,34.45,34.63,5332815,28.7918054045605,28.9504149443362,28.7584139225024,28.9086755917637,6388233.97024163,0.0,1.0
2019-01-04,35.56,35.65,35.02,35.04,5595351,29.6850275496135,29.7601583842441,29.2342425418297,29.2509382828587,6702728.5464854,0.0,1.0
2019-01-07,35.73,35.85,35.49,35.54,2835850,29.8269413483602,29.9271157945344,29.6265924560119,29.6683318085845,3397093.89965896,0.0,1.0
2019-01-08,35.98,36.17,35.88,36.09,3702667,30.0356381112231,30.1942476509989,29.952159406078,30.1274646868828,4435462.90465593,0.0,1.0
2019-01-09,36.49,36.56,36.29,36.42,9413771,30.4613795074633,30.519814601065,30.2944220971731,30.4029444138617,11276853.1610933,0.0,1.0
2019-01-10,36.47,36.49,36.22,36.29,5607123,30.4446837664343,30.4613795074633,30.2359870035715,30.2944220971731,6716830.34643491,0.0,1.0
2019-01-11,36.18,36.26,36.08,36.21,5919722,30.2025955215134,30.2693784856295,30.1191168163683,30.2276391330569,7091295.90559335,0.0,1.0
2019-01-14,36.06,36.13,35.88,35.88,4289149,30.1024210753392,30.1608561689408,29.952159406078,29.952159406078,5138015.72813383,0.0,1.0
2019-01-15,36.06,36.12,35.83,35.93,7391246,30.1024210753392,30.1525082984263,29.9104200535054,29.9938987586505,8854049.64912766,0.0,1.0
2019-01-16,36.13,36.21,36.06,36.06,10435716,30.1608561689408,30.2276391330569,30.1024210753392,30.1024210753392,12501051.5937632,0.0,1.0
2019-01-17,36.21,36.3,35.94,35.94,3953364,30.2276391330569,30.3027699676876,30.0022466291651,30.0022466291651,4735775.42096068,0.0,1.0
2019-01-18,36.72,36.78,36.57,36.69,4620396,30.6533805292972,30.7034677523843,30.5281624715795,30.6283369177536,5534819.91840493,0.0,1.0
2019-01-22,36.23,36.44,36.16,36.36,9297300,30.244334874086,30.4196401548908,30.1858997804844,30.3528571907747,11137331.3515521,0.0,1.0
2019-01-23,36.51,36.71,36.4,36.64,6110458,30.4780752484924,30.6450326587827,30.3862486728327,30.5865975651811,7319780.52291984,0.0,1.0
2019-01-24,36.58,36.7,36.41,36.58,4364079,30.536510342094,30.6366847882682,30.3945965433472,30.536510342094,5227775.14626293,0.0,1.0
2019-01-25,37.15,37.26,37.07,37.07,4835184,31.0123389614213,31.104165537081,30.9455559973052,30.9455559973052,5792116.67405842,0.0,1.0
2019-01-28,37.05,37.09,36.9,36.97,4115872,30.9288602562762,30.9622517383342,30.8036421985584,30.86207729216,4930445.42658359,0.0,1.0
2019-01-29,37.15,37.31,37.13,37.21,8930371,31.0123389614213,31.1459048896535,30.9956432203923,31.0624261845084,10697783.3262659,0.0,1.0
2019-01-30,37.52,37.64,37.09,37.24,3688640,31.3212101704583,31.4213846166325,30.9622517383342,31.0874697960519,4418659.8169995,0.0,1.0
2019-01-31,37.35,37.42,37.14,37.25,13628545,31.1792963717116,31.2377314653132,31.0039910909068,31.0958176665665,16325774.3113097,0.0,1.0
2019-02-01,37.38,37.52,37.24,37.34,8260223,31.2043399832551,31.3212101704583,31.0874697960519,31.1709485011971,9895006.1403539,0.0,1.0
2019-02-04,37.48,37.48,37.1,37.25,8032462,31.2878186884003,31.2878186884003,30.9705996088487,31.0958176665665,9622168.89449101,0.0,1.0
2019-02-05,37.84,37.88,37.7,37.77,3009948,31.5883420269228,31.6217335089809,31.4714718397196,31.5299069333212,3605647.68555836,0.0,1.0
2019-02-06,37.73,37.84,37.41,37.81,6162279,31.4965154512631,31.5883420269228,31.2293835947987,31.5632984153793,7381857.4321267,0.0,1.0
2019-02-07,36.97,37.26,36.89,37.16,5159581,30.86207729216,31.104165537081,30.7952943280439,31.0206868319358,6180715.17883395,0.0,1.0
2019-02-08,36.74,36.75,36.44,36.65,2396125,30.6700762703262,30.6784241408407,30.4196401548908,30.5949454356956,2870342.7968053,0.0,1.0
2019-02-11,36.74,36.83,36.66,36.71,2895418,30.6700762703262,30.7452071049568,30.6032933062101,30.6450326587827,3468451.01989271,0.0,1.0
2019-02-12,37.24,37.25,37.05,37.05,1546388,31.0874697960519,31.0958176665665,30.9288602562762,30.9288602562762,1852434.09958419,0.0,1.0
2019-02-13,37.19,37.35,37.17,37.26,1653011,31.0457304434794,31.1792963717116,31.0290347024503,31.104165537081,1980158.88857631,0.0,1.0
2019-02-14,37.08,37.28,37.03,37.13,7591532,30.9539038678197,31.12086127811,30.9121645152471,30.9956432203923,9093974.30973632,0.0,1.0
2019-02-15,37.79,37.79,37.53,37.61,5614368,31.5466026743502,31.5466026743502,31.3295580409729,31.396341005089,6725509.20649557,0.0,1.0
2019-02-19,37.93,37.98,37.67,37.7,7659109,31.6634728615534,31.705212214126,31.4464282281761,31.4714718397196,9174925.49349331,0.0,1.0
2019-02-20,38.12,38.27,37.95,38.01,9243543,31.8220824013292,31.9473004590469,31.6801686025825,31.7302558256695,11072935.2880213,0.0,1.0
2019-02-21,38.01,38.13,37.95,38.12,2595604,31.7302558256695,31.8304302718437,31.6801686025825,31.8220824013292,3109300.74380887,0.0,1.0
2019-02-22,38.12,38.21,38.05,38.12,1963921,31.8220824013292,31.8972132359598,31.7636473077276,31.8220824013292,2352601.17725272,0.0,1.0
2019-02-25,38.21,38.435,38.21,38.37,1187614,31.8972132359598,32.0850403225364,31.8972132359598,32.0307791641921,1422655.03272372,0.0,1.0
2019-02-26,38.45,38.53,38.29,38.29,2826691,32.0975621283082,32.1643450924243,31.963996200076,31.963996200076,3386122.23930069,0.0,1.0
2019-02-27,38.3,38.44,38.24,38.42,3442985,31.9723440705905,32.0892142577937,31.9222568475034,32.0725185167646,4124387.16438361,0.0,1.0
2019-02-28,38.52,38.61,38.41,38.44,6367018,32.1559972219098,32.2311280565404,32.0641706462501,32.0892142577937,7627116.38726264,0.0,1.0
2019-03-01,38.86,38.95,38.76,38.85,2395084,32.4398248194033,32.5149556540339,32.3563461142581,32.4314769488888,2869095.77219203,0.0,1.0
2019-03-04,38.67,38.92,38.49,38.92,3222899,32.2812152796275,32.4899120424904,32.1309536103662,32.4899120424904,3860743.88000668,0.0,1.0
2019-03-05,38.64,38.69,38.49,38.58,3151625,32.256171668084,32.2979110206565,32.1309536103662,32.2060844449969,3775364.02190265,0.0,1.0
2019-03-06,38.56,38.73,38.51,38.63,8195496,32.1893887039679,32.3313025027146,32.1476493513953,32.2478237975695,9817469.00092717,0.0,1.0
2019-03-07,37.88,38.3,37.87,38.25,6065314,31.6217335089809,31.9723440705905,31.6133856384663,31.9306047180179,7265702.06072818,0.0,1.0
2019-03-08,37.98,37.98,37.7,37.7,5631097,31.705212214126,31.705212214126,31.4714718397196,31.4714718397196,6745549.04775917,0.0,1.0
2019-03-11,38.28,38.28,37.94,37.94,2767060,31.9556483295614,31.9556483295614,31.6718207320679,31.6718207320679,3314689.65071859,0.0,1.0
2019-03-12,38.31,38.36,38.22,38.24,3462305,31.980691941105,32.0224312936776,31.9055611064744,31.9222568475034,4147530.79121205,0.0,1.0
2019-03-13,38.65,38.69,38.35,38.35,6997052,32.2645195385985,32.2979110206565,32.014083423163,32.014083423163,8381840.59974839,0.0,1.0
2019-03-14,38.8,38.84,38.71,38.74,3188460,32.3897375963162,32.4231290783743,32.3146067616856,32.3396503732291,3819489.04748368,0.0,1.0
2019-03-15,39.27,39.3064,39.12,39.12,3821424,32.7820875104984,32.8124737591712,32.6568694527807,32.6568694527807,4577723.13712302,0.0,1.0
2019-03-18,39.43,39.45,39.31,39.42,2906170,32.9156534387306,32.9323491797596,32.8154789925564,32.9073055682161,3481330.95134505,0.0,1.0
2019-03-19,39.65,39.83,39.545,39.83,6258421,33.0993065900499,33.2495682593112,33.0116539496475,33.2495682593112,7497026.92335543,0.0,1.0
2019-03-20,39.63,39.82,39.24,39.5,4950437,33.0826108490209,33.2412203887967,32.7570438989548,32.9740885323322,5930179.4288647,0.0,1.0
2019-03-21,39.48,39.48,39.19,39.24,16219515,32.9573927913032,32.9573927913032,32.7153045463823,32.7570438989548,19429523.9388285,0.0,1.0
2019-03-22,38.33,38.75,38.25,38.65,9514303,31.997387682134,32.3479982437436,31.9306047180179,32.2645195385985,11397281.4785009,0.0,1.0
2019-03-25,38.36,38.44,38.23,38.36,4599115,32.0224312936776,32.0892142577937,31.9139089769889,32.0224312936776,5509327.1894952,0.0,1.0
2019-03-26,38.46,38.58,38.37,38.47,2243549,32.1059099988227,32.2060844449969,32.0307791641921,32.1142578693372,2687570.43619583,0.0,1.0
2019-03-27,38.55,38.69,38.28,38.6,6499055,32.1810408334533,32.2979110206565,31.9556483295614,32.2227801860259,7785284.86839855,0.0,1.0
2019-03-28,38.36,38.45,38.17,38.36,3393323,32.0224312936776,32.0975621283082,31.8638217539018,32.0224312936776,4064896.54349574,0.0,1.0
2019-03-29,38.6,38.65,38.38,38.53,6777718,32.2227801860259,32.2645195385985,32.0391270347066,32.1643450924243,8119098.14391053,0.0,1.0
2019-04-01,39.11,39.12,38.91,38.92,2315386,32.6485215822661,32.6568694527807,32.4815641719758,32.4899120424904,2773624.71779387,0.0,1.0
2019-04-02,39.24,39.26,39.01,39.09,3036341,32.7570438989548,32.7737396399839,32.565042877121,32.6318258412371,3637264.13187735,0.0,1.0
2019-04-03,39.65,39.75,39.53,39.59,7784479,33.0993065900499,33.1827852951951,32.9991321438758,33.0492193669628,9325107.50671695,0.0,1.0
2019-04-04,39.64,39.7,39.56,39.61,1561827,33.0909587195354,33.1410459426225,33.0241757554193,33.0659151079919,1870928.63657198,0.0,1.0
2019-04-05,39.76,39.78,39.64,39.67,4591652,33.1911331657096,33.2078289067386,33.0909587195354,33.116002331079,5500387.18499103,0.0,1.0
2019-04-08,39.76,39.84,39.67,39.84,2273239,33.1911331657096,33.2579161298257,33.116002331079,33.2579161298257,2723136.39274532,0.0,1.0
2019-04-09,39.5,39.61,39.46,39.57,2303593,32.9740885323322,33.0659151079919,32.9406970502742,33.0325236259338,2759497.76172825,0.0,1.0
2019-04-10,39.67,39.71,39.49,39.53,2211247,33.116002331079,33.149393813137,32.9657406618177,32.9991321438758,2648875.53796539,0.0,1.0
2019-04-11,39.75,39.87,39.65,39.78,2046030,33.1827852951951,33.2829597413692,33.0993065900499,33.2078289067386,2450960.39336326,0.0,1.0
2019-04-12,40.17,40.18,40.06,40.09,3160445,33.5333958568047,33.5417437273192,33.441569281145,33.4666128926886,3785929.59067216,0.0,1.0
2019-04-15,40.19,40.21,40.1,40.21,1524618,33.5500915978337,33.5667873388627,33.4749607632031,33.5667873388627,1826355.592542,0.0,1.0
2019-04-16,40.26,40.33,40.245,40.28,2383823,33.6085266914353,33.6669617850369,33.5960048856635,33.6252224324643,2855606.1044014,0.0,1.0
2019-04-17,40.54,40.58,40.44,40.57,3689010,33.8422670658417,33.8756585478998,33.7587883606966,33.8673106773853,4419103.04380728,0.0,1.0
2019-04-18,40.43,40.52,40.38,40.4,2860917,33.7504404901821,33.8255713248127,33.7087011376095,33.7253968786385,3427121.91693164,0.0,1.0
2019-04-22,40.51,40.55,40.26,40.26,6664452,33.8172234542982,33.8506149363562,33.6085266914353,33.6085266914353,7983415.63685311,0.0,1.0
2019-04-23,40.41,40.41,40.19,40.2,3262871,33.733744749153,33.733744749153,33.5500915978337,33.5584394683482,3908626.75017159,0.0,1.0
2019-04-24,40.09,40.24,40.02,40.16,4689633,33.4666128926886,33.5918309504063,33.408177799087,33.5250479862902,5617759.63324552,0.0,1.0
2019-04-25,39.98,39.99,39.83,39.86,5346022,33.3747863170289,33.3831341875434,33.2495682593112,33.2746118708547,6404054.77145919,0.0,1.0
2019-04-26,40.06,40.155,39.965,40.04,2246151,33.441569281145,33.5208740510329,33.3622645112571,33.424873540116,2690687.39877386,0.0,1.0
2019-04-29,40.31,40.34,40.09,40.11,1074928,33.6502660440079,33.6753096555514,33.4666128926886,33.4833086337176,1287667.31363528,0.0,1.0
2019-04-30,40.53,40.6,40.3,40.38,3748428,33.8339191953272,33.8923542889288,33.6419181734934,33.7087011376095,4490280.47749733,0.0,1.0
2019-05-01,40.27,40.73,40.26,40.55,3156108,33.6168745619498,34.0008766056175,33.6085266914353,33.8506149363562,3780734.25373868,0.0,1.0
2019-05-02,40.08,40.3,40.04,40.28,2377721,33.458265022174,33.6419181734934,33.424873540116,33.6252224324643,2848296.45580373,0.0,1.0
2019-05-03,40.43,40.43,40.17,40.2,1612511,33.7504404901821,33.7504404901821,33.5333958568047,33.5584394683482,1931643.52177758,0.0,1.0
2019-05-06,39.98,40.03,39.5,39.51,2933988,33.3747863170289,33.4165256696015,32.9740885323322,32.9824364028467,3514654.41982918,0.0,1.0
2019-05-07,39.18,39.57,39.04,39.53,6770250,32.7069566758677,33.0325236259338,32.5900864886645,32.9991321438758,8110152.14985491,0.0,1.0
2019-05-08,39.41,39.56,39.29,39.34,4273864,32.8989576977016,33.0241757554193,32.7987832515274,32.8405226041,5119705.66933089,0.0,1.0
2019-05-09,39.15,39.21,38.82,38.91,3246058,32.6819130643242,32.7320002874113,32.4064333373452,32.4815641719758,3888486.28444352,0.0,1.0
2019-05-10,39.43,39.49,38.97,39.15,3234802,32.9156534387306,32.9657406618177,32.5316513950629,32.6819130643242,3875002.60620434,0.0,1.0
2019-05-13,38.44,38.64,38.37,38.54,6988608,32.0892142577937,32.256171668084,32.0307791641921,32.1726929629388,8371725.44524842,0.0,1.0
2019-05-14,38.86,39.0,38.66,38.67,4847998,32.4398248194033,32.5566950066065,32.272867409113,32.2812152796275,5807466.69653148,0.0,1.0
2019-05-15,39.09,39.15,38.48,38.51,6639339,32.6318258412371,32.6819130643242,32.1226057398517,32.1476493513953,7953332.51570703,0.0,1.0
2019-05-16,39.46,39.59,39.2,39.26,2483254,32.9406970502742,33.0492193669628,32.7236524168968,32.7737396399839,2974715.5225783,0.0,1.0
2019-05-17,39.21,39.39,39.16,39.17,3829056,32.7320002874113,32.8822619566726,32.6902609348387,32.6986088053532,4586865.58846642,0.0,1.0
2019-05-20,38.84,38.96,38.71,38.82,1803438,32.4231290783743,32.5233035245484,32.3146067616856,32.4064333373452,2160356.93996972,0.0,1.0
2019-05-21,39.1,39.22,38.95,39.04,4855901,32.6401737117516,32.7403481579258,32.5149556540339,32.5900864886645,5816933.78156384,0.0,1.0
2019-05-22,38.97,39.1,38.93,38.95,3086084,32.5316513950629,32.6401737117516,32.4982599130049,32.5149556540339,3696851.78349881,0.0,1.0
2019-05-23,38.47,38.51,38.24,38.29,10950809,32.1142578693372,32.1476493513953,31.9222568475034,31.963996200076,13118086.7994536,0.0,1.0
2019-05-24,38.86,38.89,38.76,38.84,5061651,32.4398248194033,32.4648684309468,32.3563461142581,32.4231290783743,6063403.82400431,0.0,1.0
2019-05-28,38.5,38.96,38.5,38.92,5716687,32.1393014808808,32.5233035245484,32.1393014808808,32.4899120424904,6848078.18959381,0.0,1.0
2019-05-29,38.11,38.15,37.93,38.05,4531419,31.8137345308147,31.8471260128728,31.6634728615534,31.7636473077276,5428233.45441355,0.0,1.0
2019-05-30,38.32,38.34,38.06,38.06,4024665,31.9890398116195,32.0057355526485,31.7719951782421,31.7719951782421,4821187.62264256,0.0,1.0
2019-05-31,37.92,37.96,37.69,37.84,17787649,31.6551249910389,31.688516473097,31.4631239692051,31.5883420269228,21308007.7956079,0.0,1.0
2019-06-03,38.2,38.28,37.95,38.05,5648997,31.8888653654453,31.9556483295614,31.6801686025825,31.7636473077276,6766991.64197392,0.0,1.0
2019-06-04,38.84,38.86,38.605,38.69,7844333,32.4231290783743,32.4398248194033,32.2269541212832,32.2979110206565,9396807.229294,0.0,1.0
2019-06-05,38.77,38.98,38.72,38.97,3302122,32.3646939847727,32.5399992655774,32.3229546322001,32.5316513950629,3955645.92701645,0.0,1.0
2019-06-06,38.9,38.98,38.72,38.87,2941716,32.4732163014613,32.5399992655774,32.3229546322001,32.4481726899178,3523911.87056055,0.0,1.0
2019-06-07,39.46,39.62,39.34,39.35,2344327,32.9406970502742,33.0742629785064,32.8405226041,32.8488704746145,2808293.43953515,0.0,1.0
2019-06-10,39.54,39.6472,39.455,39.53,3707407,33.0074800143903,33.0969691863059,32.9365231150169,32.9991321438758,4441140.99943681,0.0,1.0
2019-06-11,39.82,40.0,39.71,40.0,3480615,33.2412203887967,33.3914820580579,33.149393813137,33.3914820580579,4169464.52864624,0.0,1.0
2019-06-12,39.49,39.7,39.48,39.62,1582925,32.9657406618177,33.1410459426225,32.9573927913032,33.0742629785064,1896202.14789839,0.0,1.0
2019-06-13,39.51,39.63,39.47,39.61,4283698,32.9824364028467,33.0826108490209,32.9490449207887,33.0659151079919,5131485.9191358,0.0,1.0
2019-06-14,39.18,39.22,39.09,39.19,2625760,32.7069566758677,32.7403481579258,32.6318258412371,32.7153045463823,3145424.92655412,0.0,1.0
2019-06-17,38.14,38.29,38.12,38.12,2319102,32.691093217529,32.8196633271942,32.6739505362403,32.6739505362403,2705646.75495687,1.020997,1.0
2019-06-18,38.83,38.88,38.48,38.48,6045052,33.2825157219888,33.3253724252105,32.9825187994367,32.9825187994367,7052633.01370338,0.0,1.0
2019-06-19,39.0,39.14,38.865,38.9,2396542,33.4282285129426,33.5482272819634,33.312515414244,33.3425151064992,2795994.3484236,0.0,1.0
2019-06-20,39.375,39.53,39.24,39.44,2273902,33.7496537871055,33.8825095670929,33.6339406884069,33.8053675012938,2652912.88067103,0.0,1.0
2019-06-21,39.37,39.48,39.27,39.35,3100806,33.7453681167834,33.8396528638711,33.6596547103399,33.7282254354947,3617644.11037151,0.0,1.0
2019-06-24,39.43,39.53,39.4,39.46,2521033,33.7967961606494,33.8825095670929,33.7710821387164,33.8225101825825,2941235.33832888,0.0,1.0
2019-06-25,39.13,39.49,39.12,39.45,2674090,33.5396559413191,33.8482242045155,33.5310846006748,33.8139388419381,3119803.67011137,0.0,1.0
2019-06-26,39.21,39.39,39.19,39.3,2393048,33.6082266664739,33.7625107980721,33.5910839851852,33.6853687322729,2791917.97327415,0.0,1.0
2019-06-27,39.25,39.32,39.23,39.25,11255916,33.6425120290512,33.7025114135616,33.6253693477625,33.6425120290512,13132036.7105316,0.0,1.0
2019-06-28,39.56,39.65,39.47,39.48,7726788,33.9082235890259,33.985365654825,33.8310815232268,33.8396528638711,9014678.47401266,0.0,1.0
2019-07-01,39.65,39.91,39.54,39.91,2476369,33.985365654825,34.2082205115779,33.8910809077372,34.2082205115779,2889126.80379121,0.0,1.0
2019-07-02,39.67,39.74,39.63,39.65,3082016,34.0025083361137,34.0625077206241,33.9682229735363,33.985365654825,3595722.21882658,0.0,1.0
2019-07-03,40.09,40.12,40.0,40.02,1551715,34.3625046431762,34.3882186651092,34.2853625773771,34.3025052586657,1810352.73755441,0.0,1.0
2019-07-05,39.76,39.78,39.52,39.75,2475685,34.0796504019128,34.0967930832015,33.8739382264485,34.0710790612684,2888328.79560511,0.0,1.0
2019-07-08,39.51,39.6,39.47,39.53,1536362,33.8653668858042,33.9425089516033,33.8310815232268,33.8825095670929,1792440.72047674,0.0,1.0
2019-07-09,39.39,39.42,39.26,39.28,1994262,33.7625107980721,33.7882248200051,33.6510833696956,33.6682260509843,2326662.86727957,0.0,1.0
2019-07-10,39.5,39.65,39.41,39.58,3194222,33.8567955451598,33.985365654825,33.7796534793607,33.9253662703146,3726630.56170529,0.0,1.0
2019-07-11,39.44,39.61,39.35,39.56,2398233,33.8053675012938,33.9510802922476,33.7282254354947,33.9082235890259,2797967.20199477,0.0,1.0
2019-07-12,39.53,39.53,39.39,39.45,2896384,33.8825095670929,33.8825095670929,33.7625107980721,33.8139388419381,3379149.33052061,0.0,1.0
2019-07-15,39.6,39.66,39.57,39.63,2734235,33.9425089516033,33.9939369954693,33.9167949296702,33.9682229735363,3189973.55659195,0.0,1.0
2019-07-16,39.54,39.69,39.51,39.57,2655907,33.8910809077372,34.0196510174024,33.8653668858042,33.9167949296702,3098589.95249767,0.0,1.0
2019-07-17,39.35,39.6,39.35,39.59,2051752,33.7282254354947,33.9425089516033,33.7282254354947,33.9339376109589,2393735.22198518,0.0,1.0
2019-07-18,39.45,39.49,39.15,39.22,3017008,33.8139388419381,33.8482242045155,33.5567986226078,33.6167980071182,3519878.77414574,0.0,1.0
2019-07-19,39.13,39.3,39.11,39.23,7750979,33.5396559413191,33.6853687322729,33.5225132600304,33.6253693477625,9042901.5968633,0.0,1.0
2019-07-22,39.3,39.33,39.2,39.29,2395949,33.6853687322729,33.711082754206,33.5996553258295,33.6767973916286,2795302.50799325,0.0,1.0
2019-07-23,39.64,39.67,39.54,39.61,1919303,33.9767943141807,34.0025083361137,33.8910809077372,33.9510802922476,2239209.8035054,0.0,1.0
2019-07-24,39.73,39.75,39.59,39.59,2861156,34.0539363799798,34.0710790612684,33.9339376109589,33.9339376109589,3338049.57557942,0.0,1.0
2019-07-25,39.34,39.69,39.27,39.68,3157622,33.7196540948503,34.0196510174024,33.6596547103399,34.011079676758,3683930.12367737,0.0,1.0
2019-07-26,39.42,39.49,39.37,39.43,3355844,33.7882248200051,33.8482242045155,33.7453681167834,33.7967961606494,3915191.49599349,0.0,1.0
2019-07-29,39.47,39.52,39.42,39.5,1426819,33.8310815232268,33.8739382264485,33.7882248200051,33.8567955451598,1664639.24280209,0.0,1.0
2019-07-30,38.72,38.8,38.64,38.75,7646349,33.188230974901,33.2568017000557,33.1196602497462,33.213944996834,8920832.01132064,0.0,1.0
2019-07-31,38.49,38.89,38.2,38.81,5934852,32.9910901400811,33.3339437658548,32.7425212613951,33.2653730407001,6924065.02816577,0.0,1.0
2019-08-01,38.38,38.89,38.19,38.51,5108547,32.8968053929933,33.3339437658548,32.7339499207507,33.0082328213698,5960032.63896743,0.0,1.0
2019-08-02,37.97,38.17,37.77,38.15,6126215,32.5453804265752,32.716807239462,32.3739536136883,32.6996645581734,7147324.15172687,0.0,1.0
2019-08-05,37.23,37.5,37.01,37.46,6665478,31.9111012188937,32.142527416291,31.7225317247181,32.1082420537136,7776470.77228014,0.0,1.0
2019-08-06,37.45,37.53,37.19,37.49,8582289,32.0996707130693,32.168241438224,31.8768158563163,32.1339560756466,10012773.212628,0.0,1.0
2019-08-07,37.67,37.75,37.23,37.29,13163390,32.2882402072448,32.3568109323996,31.9111012188937,31.9625292627598,15357445.8724678,0.0,1.0
2019-08-08,37.96,38.15,37.77,37.92,4145656,32.5368090859308,32.6996645581734,32.3739536136883,32.5025237233534,4836648.28177782,0.0,1.0
2019-08-09,37.74,37.87,37.6,37.81,5014047,32.3482395917552,32.4596670201317,32.2282408227344,32.4082389762657,5849781.50799372,0.0,1.0
2019-08-12,37.43,37.71,37.38,37.59,3925940,32.0825280317806,32.3225255698222,32.0396713285589,32.2196694820901,4580310.31888868,0.0,1.0
2019-08-13,37.78,37.95,37.24,37.29,5267505,32.3825249543326,32.5282377452865,31.919672559538,31.9625292627598,6145485.54137296,0.0,1.0
2019-08-14,36.59,37.01,36.59,36.95,4532368,31.3625354176557,31.7225317247181,31.3625354176557,31.6711036808521,5287816.90993771,0.0,1.0
2019-08-15,36.54,36.7,36.34,36.57,3633360,31.3196787144339,31.4568201647434,31.1482519015471,31.345392736367,4238963.48396496,0.0,1.0
2019-08-16,37.03,37.07,36.68,36.7,4990833,31.7396744060068,31.7739597685842,31.4396774834548,31.4568201647434,5822698.23016912,0.0,1.0
2019-08-19,37.35,37.57,37.35,37.53,4436707,32.0139573066258,32.2025268008014,32.0139573066258,32.168241438224,5176211.26506917,0.0,1.0
2019-08-20,37.17,37.32,37.1,37.27,1984512,31.8596731750276,31.9882432846928,31.7996737905172,31.9453865814711,2315287.75059181,0.0,1.0
2019-08-21,37.66,37.87,37.65,37.82,2037942,32.2796688666005,32.4596670201317,32.2710975259561,32.41681031691,2377623.39004076,0.0,1.0
2019-08-22,37.54,37.77,37.41,37.76,2454352,32.1768127788684,32.3739536136883,32.0653853504919,32.3653822730439,2863440.04029228,0.0,1.0
2019-08-23,37.01,37.7,37.01,37.39,5901655,31.7225317247181,32.3139542291779,31.7225317247181,32.0482426692032,6885334.79753155,0.0,1.0
2019-08-26,37.34,37.46,37.21,37.4,2692838,32.0053859659815,32.1082420537136,31.893958537605,32.0568140098475,3141676.56115365,0.0,1.0
2019-08-27,37.37,37.65,37.35,37.58,4156185,32.0310999879145,32.2710975259561,32.0139573066258,32.2110981414457,4848932.24112196,0.0,1.0
2019-08-28,37.34,37.44,37.09,37.2,2276423,32.0053859659815,32.0910993724249,31.7911024498729,31.8853871969607,2655854.07750896,0.0,1.0
2019-08-29,37.8,37.88,37.67,37.79,3697157,32.3996676356213,32.4682383607761,32.2882402072448,32.391096294977,4313394.08081925,0.0,1.0
2019-08-30,37.91,38.13,37.74,38.1,5179799,32.4939523827091,32.6825218768847,32.3482395917552,32.6568078549516,6043160.82504299,0.0,1.0
2019-09-03,37.78,37.8,37.56,37.62,7509846,32.3825249543326,32.3996676356213,32.193955460157,32.2453835040231,8761576.87765603,0.0,1.0
2019-09-04,38.39,38.39,38.21,38.24,3221628,32.9053767336376,32.9053767336376,32.7510926020394,32.7768066239725,3758604.5563663,0.0,1.0
2019-09-05,38.66,38.89,38.64,38.82,7405488,33.1368029310349,33.3339437658548,33.1196602497462,33.2739443813444,8639824.628702,0.0,1.0
2019-09-06,38.73,38.85,38.71,38.81,2269644,33.1968023155453,33.2996584032775,33.1796596342566,33.2653730407001,2647945.16304472,0.0,1.0
2019-09-09,38.87,38.9,38.81,38.88,2501635,33.3168010845661,33.3425151064992,33.2653730407001,33.3253724252105,2918604.10617409,0.0,1.0
2019-09-10,38.95,39.07,38.77,38.86,10218725,33.3853718097209,33.488227897453,33.2310876781227,33.3082297439218,11921968.130788,0.0,1.0
2019-09-11,39.06,39.08,38.87,38.88,3530449,33.4796565568087,33.4967992380974,33.3168010845661,33.3253724252105,4118899.41899525,0.0,1.0
2019-09-12,39.42,39.49,39.02,39.04,3954978,33.7882248200051,33.8482242045155,33.4453711942313,33.46251387552,4614188.33308143,0.0,1.0
2019-09-13,39.52,39.64,39.47,39.58,4703772,33.8739382264485,33.9767943141807,33.8310815232268,33.9253662703146,5487790.29462999,0.0,1.0
2019-09-16,39.05,39.16,38.99,39.12,3096051,33.4710852161643,33.5653699632521,33.4196571722983,33.5310846006748,3612096.55346379,0.0,1.0
2019-09-17,39.22,39.24,38.93,39.01,5829231,33.6167980071182,33.6339406884069,33.3682291284322,33.436799853587,6800839.26409619,0.0,1.0
2019-09-18,39.19,39.3,38.99,39.17,2378250,33.5910839851852,33.6853687322729,33.4196571722983,33.5739413038965,2774653.46283871,0.0,1.0
2019-09-19,39.32,39.45,39.31,39.37,1544352,33.7025114135616,33.8139388419381,33.6939400729173,33.7453681167834,1801762.48276754,0.0,1.0
2019-09-20,39.19,39.43,39.18,39.39,2674718,33.5910839851852,33.7967961606494,33.5825126445408,33.7625107980721,3120536.34429392,0.0,1.0
2019-09-23,38.99,39.03,38.8,38.83,1644234,33.4196571722983,33.4539425348757,33.2568017000557,33.2825157219888,1918292.6781529,0.0,1.0
2019-09-24,38.78,39.09,38.74,39.05,10077970,33.239659018767,33.5053705787417,33.2053736561897,33.4710852161643,11757752.2795689,0.0,1.0
2019-09-25,38.59,38.61,38.27,38.43,3084904,33.0768035465245,33.0939462278132,32.8025206459055,32.939662096215,3599091.58672343,0.0,1.0
2019-09-26,38.7,38.82,38.62,38.73,10540822,33.1710882936123,33.2739443813444,33.1025175684575,33.1968023155453,12297751.8189704,0.0,1.0
2019-09-27,38.67,38.9,38.62,38.79,4174824,33.1453742716793,33.3425151064992,33.1025175684575,33.2482303594114,4870677.96419306,0.0,1.0
2019-09-30,38.89,38.98,38.74,38.74,1863785,33.3339437658548,33.4110858316539,33.2053736561897,33.2053736561897,2174438.13906732,0.0,1.0
2019-10-01,38.53,38.88,38.45,38.85,7080988,33.0253755026584,33.3253724252105,32.9568047775037,33.2996584032775,8261237.41176049,0.0,1.0
2019-10-02,37.57,37.95,37.47,37.94,8670230,32.2025268008014,32.5282377452865,32.1168133943579,32.5196664046421,10115372.0984371,0.0,1.0
2019-10-03,37.86,37.88,37.42,37.72,5287364,32.4510956794874,32.4682383607761,32.0739566911362,32.3310969104666,6168654.61237832,0.0,1.0
2019-10-04,38.18,38.19,37.88,37.9,3417283,32.7253785801064,32.7339499207507,32.4682383607761,32.4853810420648,3986871.06462729,0.0,1.0
2019-10-07,38.19,38.4,38.17,38.19,3638665,32.7339499207507,32.913948074282,32.716807239462,32.7339499207507,4245152.71412174,0.0,1.0
2019-10-08,37.74,37.93,37.7,37.87,4568316,32.3482395917552,32.5110950639978,32.3139542291779,32.4596670201317,5329756.67349585,0.0,1.0
2019-10-09,38.13,38.22,38.01,38.07,3449848,32.6825218768847,32.7596639426838,32.5796657891525,32.6310938330186,4024863.95436443,0.0,1.0
2019-10-10,38.47,38.57,38.21,38.27,4613155,32.9739474587924,33.0596608652358,32.7510926020394,32.8025206459055,5382069.37679458,0.0,1.0
2019-10-11,39.28,39.51,39.08,39.22,8475712,33.6682260509843,33.8653668858042,33.4967992380974,33.6167980071182,9888432.1037837,0.0,1.0
2019-10-14,39.23,39.29,39.12,39.12,2453053,33.6253693477625,33.6767973916286,33.5310846006748,33.5310846006748,2861924.52474588,0.0,1.0
2019-10-15,39.73,39.85,39.35,39.38,6671592,34.0539363799798,34.1567924677119,33.7282254354947,33.7539394574277,7783603.84545234,0.0,1.0
2019-10-16,39.85,39.95,39.75,39.78,4019418,34.1567924677119,34.2425058741553,34.0710790612684,34.0967930832015,4689369.1042978,0.0,1.0
2019-10-17,40.0,40.2,39.89,40.19,3807486,34.2853625773771,34.4567893902639,34.1910778302893,34.4482180496196,4442112.56790072,0.0,1.0
2019-10-18,40.06,40.1,39.84,40.0,5113218,34.3367906212431,34.3710759838205,34.1482211270675,34.2853625773771,5965482.19486986,0.0,1.0
2019-10-21,40.23,40.34,40.16,40.34,9994198,34.482503412197,34.5767881592848,34.4225040276866,34.5767881592848,11660017.2769876,0.0,1.0
2019-10-22,40.01,40.3,39.97,40.12,6969359,34.2939339180214,34.5425027967074,34.259648555444,34.3882186651092,8131002.24245396,0.0,1.0
2019-10-23,40.19,40.2,39.99,40.03,4741245,34.4482180496196,34.4567893902639,34.2767912367327,34.3110765993101,5531509.24310595,0.0,1.0
2019-10-24,40.23,40.3,40.14,40.27,3686983,34.482503412197,34.5425027967074,34.4053613463979,34.5167887747743,4301524.29239039,0.0,1.0
2019-10-25,40.2,40.31,40.1,40.1,2328088,34.4567893902639,34.5510741373517,34.3710759838205,34.3710759838205,2716130.52916777,0.0,1.0
2019-10-28,40.39,40.41,40.32,40.34,3402870,34.6196448625065,34.6367875437952,34.5596454779961,34.5767881592848,3970055.72546619,0.0,1.0
2019-10-29,40.38,40.41,40.22,40.25,2040426,34.6110735218621,34.6367875437952,34.4739320715526,34.4996460934857,2380521.41976922,0.0,1.0
2019-10-30,40.53,40.56,40.07,40.28,5307393,34.7396436315273,34.7653576534603,34.3453619618875,34.5253601154187,6192022.01875158,0.0,1.0
2019-10-31,40.42,40.46,40.26,40.43,8518301,34.6453588844395,34.6796442470169,34.50821743413,34.6539302250839,9938119.78015451,0.0,1.0
2019-11-01,40.72,40.74,40.58,40.64,2934021,34.9024991037698,34.9196417850585,34.782500334749,34.8339283786151,3423059.61429266,0.0,1.0
2019-11-04,41.0,41.18,40.94,41.11,4124696,35.1424966418115,35.2967807734097,35.0910685979454,35.2367813888993,4812194.6975957,0.0,1.0
2019-11-05,40.92,40.95,40.79,40.89,3810407,35.0739259166567,35.0996399385898,34.9624984882802,35.0482118947237,4445520.43619253,0.0,1.0
2019-11-06,40.91,41.03,40.81,41.0,6884269,35.0653545760124,35.1682106637445,34.9796411695689,35.1424966418115,8031729.55743222,0.0,1.0
2019-11-07,40.95,41.1,40.92,41.08,10741765,35.0996399385898,35.2282100482549,35.0739259166567,35.2110673669662,12532187.7238514,0.0,1.0
2019-11-08,40.93,40.94,40.72,40.84,2964594,35.0824972573011,35.0910685979454,34.9024991037698,35.005355191502,3458728.48018958,0.0,1.0
2019-11-11,40.91,40.92,40.8,40.81,2905315,35.0653545760124,35.0739259166567,34.9710698289246,34.9796411695689,3389568.9374066,0.0,1.0
2019-11-12,40.91,41.0,40.85,40.93,4146854,35.0653545760124,35.1424966418115,35.0139265321463,35.0824972573011,4838045.96278211,0.0,1.0
2019-11-13,40.77,40.78,40.63,40.63,7493113,34.9453558069916,34.9539271476359,34.8253570379707,34.8253570379707,8742054.84406254,0.0,1.0
2019-11-14,40.75,40.76,40.56,40.63,5157134,34.9282131257029,34.9367844663472,34.7653576534603,34.8253570379707,6016718.05378881,0.0,1.0
2019-11-15,41.04,41.05,40.85,40.9,2871284,35.1767820043889,35.1853533450332,35.0139265321463,35.056783235368,3349865.69679108,0.0,1.0
2019-11-18,41.06,41.12,40.85,40.91,2951848,35.1939246856775,35.2453527295436,35.0139265321463,35.0653545760124,3443857.99431243,0.0,1.0
2019-11-19,40.96,41.19,40.91,41.16,2021584,35.1082112792341,35.305352114054,35.0653545760124,35.279638092121,2358538.86093528,0.0,1.0
2019-11-20,40.75,40.89,40.6,40.83,3489049,34.9282131257029,35.0482118947237,34.7996430160377,34.9967838508576,4070598.92352105,0.0,1.0
2019-11-21,40.72,40.8,40.62,40.77,2451348,34.9024991037698,34.9710698289246,34.8167856973264,34.9453558069916,2859935.33767382,0.0,1.0
2019-11-22,40.76,40.88,40.66,40.81,2403045,34.9367844663472,35.0396405540793,34.8510710599038,34.9796411695689,2803581.25958468,0.0,1.0
2019-11-25,40.9,40.93,40.8,40.8,4381820,35.056783235368,35.0824972573011,34.9710698289246,34.9710698289246,5112175.77484955,0.0,1.0
2019-11-26,41.0,41.03,40.88,40.88,3908169,35.1424966418115,35.1682106637445,35.0396405540793,35.0396405540793,4559577.27287245,0.0,1.0
2019-11-27,40.97,40.98,40.89,40.9,5673753,35.1167826198784,35.1253539605228,35.0482118947237,35.056783235368,6619446.40333924,0.0,1.0
2019-11-29,40.79,40.91,40.77,40.9,3269747,34.9624984882802,35.0653545760124,34.9453558069916,35.056783235368,3814743.96558667,0.0,1.0
2019-12-02,40.4,40.63,40.26,40.6,4036102,34.6282162031508,34.8253570379707,34.50821743413,34.7996430160377,4708833.97063818,0.0,1.0
2019-12-03,40.34,40.37,39.96,40.04,4118569,34.5767881592848,34.6025021812178,34.2510772147997,34.3196479399544,4805046.45760124,0.0,1.0
2019-12-04,40.67,40.71,40.56,40.56,3117837,34.8596424005481,34.8939277631255,34.7653576534603,34.7653576534603,3637513.81419811,0.0,1.0
2019-12-05,40.65,40.79,40.55,40.73,3149141,34.8424997192594,34.9624984882802,34.756786312816,34.9110704444142,3674035.52217697,0.0,1.0
2019-12-06,40.9,40.95,40.82,40.92,4229105,35.056783235368,35.0996399385898,34.9882125102133,35.0739259166567,4934006.4471601,0.0,1.0
2019-12-09,40.63,40.87,40.62,40.77,3361058,34.8253570379707,35.031069213435,34.8167856973264,34.9453558069916,3921274.55839452,0.0,1.0
2019-12-10,40.76,40.83,40.55,40.67,2066845,34.9367844663472,34.9967838508576,34.756786312816,34.8596424005481,2411343.90261784,0.0,1.0
2019-12-11,41.03,41.06,40.78,40.78,4334449,35.1682106637445,35.1939246856775,34.9539271476359,34.9539271476359,5056909.04124789,0.0,1.0
2019-12-12,41.38,41.42,41.02,41.03,4604673,35.4682075862966,35.5024929488739,35.1596393231002,35.1682106637445,5372173.60861554,0.0,1.0
2019-12-13,41.52,41.86,41.42,41.54,4777174,35.5882063553174,35.8796319372251,35.5024929488739,35.6053490366061,5573426.83977002,0.0,1.0
2019-12-16,41.77,41.87,41.74,41.77,5880689,35.9479180938704,36.0339796646003,35.9220996226515,35.9479180938704,6833118.37109934,0.169668,1.0
2019-12-17,41.62,41.74,41.62,41.74,5370744,35.8188257377756,35.9220996226515,35.8188257377756,35.9220996226515,6240583.28758272,0.0,1.0
2019-12-18,41.49,41.61,41.43,41.54,3142790,35.7069456958268,35.8102195807026,35.6553087533889,35.7499764811917,3651792.51708554,0.0,1.0
2019-12-19,41.53,41.55,41.37,41.44,3417112,35.7413703241187,35.7585826382647,35.6036718109509,35.6639149104618,3970543.38076779,0.0,1.0
2019-12-20,41.62,41.7,41.59,41.66,4362107,35.8188257377756,35.8876749943595,35.7930072665567,35.8532503660676,5068588.64299761,0.0,1.0
2019-12-23,41.71,41.77,41.68,41.71,2105095,35.8962811514325,35.9479180938704,35.8704626802135,35.8962811514325,2446033.67350481,0.0,1.0
2019-12-24,41.65,41.71,41.6,41.67,1244755,35.8446442089946,35.8962811514325,35.8016134236297,35.8618565231406,1446354.03402862,0.0,1.0
2019-12-26,41.87,41.88,41.68,41.68,2939234,36.0339796646003,36.0425858216733,35.8704626802135,35.8704626802135,3415268.83029519,0.0,1.0
2019-12-27,42.02,42.11,41.98,42.06,1491291,36.1630720206951,36.240527434352,36.1286473924032,36.1974966489871,1732818.71031695,0.0,1.0
2019-12-30,41.71,42.02,41.68,41.86,2991161,35.8962811514325,36.1630720206951,35.8704626802135,36.0253735075273,3475605.86523379,0.0,1.0
2019-12-31,41.92,41.93,41.56,41.7,1812057,36.0770104499653,36.0856166070382,35.7671887953377,35.8876749943595,2105535.58880245,0.0,1.0
2020-01-02,42.44,42.44,42.2,42.33,7985594,36.5245306177606,36.5245306177606,36.3179828480089,36.4298628899578,9278931.27243094,0.0,1.0
2020-01-03,41.84,42.04,41.77,41.81,2927612,36.0081611933814,36.1802843348411,35.9479180938704,35.9823427221624,3401764.5450475,0.0,1.0
2020-01-06,41.95,41.97,41.64,41.67,2499843,36.1028289211842,36.1200412353302,35.8360380519216,35.8618565231406,2904714.58840351,0.0,1.0
2020-01-07,41.72,41.86,41.7,41.82,1740991,35.9048873085055,36.0253735075273,35.8876749943595,35.9909488792354,2022959.82426865,0.0,1.0
2020-01-08,41.9,42.05,41.71,41.75,4608124,36.0597981358193,36.1888904919141,35.8962811514325,35.9307057797245,5354450.26266543,0.0,1.0
2020-01-09,42.06,42.08,41.94,42.07,4164275,36.1974966489871,36.2147089631331,36.0942227641112,36.2061028060601,4838716.00841494,0.0,1.0
2020-01-10,41.9,42.11,41.85,42.0,3013582,36.0597981358193,36.240527434352,36.0167673504543,36.1458597065492,3501658.14363151,0.0,1.0
2020-01-13,42.07,42.1,41.84,41.87,2659750,36.2061028060601,36.231921277279,36.0081611933814,36.0339796646003,3090519.93525443,0.0,1.0
2020-01-14,42.06,42.1,41.89,41.94,5038190,36.1974966489871,36.231921277279,36.0511919787463,36.0942227641112,5854169.23868766,0.0,1.0
2020-01-15,41.95,42.07,41.93,41.95,6109929,36.1028289211842,36.2061028060601,36.0856166070382,36.1028289211842,7099485.80787261,0.0,1.0
2020-01-16,42.17,42.17,42.01,42.08,6524046,36.29216437679,36.29216437679,36.1544658636221,36.2147089631331,7580672.70289196,0.0,1.0
2020-01-17,42.3,42.32,42.2,42.27,3623609,36.4040444187388,36.4212567328848,36.3179828480089,36.3782259475198,4210484.3884077,0.0,1.0
2020-01-21,41.95,42.14,41.93,42.09,5387576,36.1028289211842,36.266345905571,36.0856166070382,36.2233151202061,6260141.37821161,0.0,1.0
2020-01-22,41.84,42.0,41.82,42.0,4840428,36.0081611933814,36.1458597065492,35.9909488792354,36.1458597065492,5624377.94122143,0.0,1.0
2020-01-23,41.73,41.76,41.4,41.66,3483668,35.9134934655785,35.9393119367975,35.6294902821699,35.8532503660676,4047878.71108485,0.0,1.0
2020-01-24,41.61,41.92,41.54,41.89,3557850,35.8102195807026,36.0770104499653,35.7499764811917,36.0511919787463,4134075.13925932,0.0,1.0
2020-01-27,40.69,40.9,40.66,40.75,4301469,35.0184531299877,35.1991824285205,34.9926346587688,35.0700900724257,4998129.78489668,0.0,1.0
2020-01-28,41.15,41.18,40.86,40.86,4801889,35.4143363553452,35.4401548265642,35.1647578002285,35.1647578002285,5579597.21078257,0.0,1.0
2020-01-29,41.22,41.38,41.15,41.28,1739007,35.4745794548561,35.6122779680239,35.4143363553452,35.526216397294,2020654.4979968,0.0,1.0
2020-01-30,41.19,41.21,40.815,40.83,3159042,35.4487609836371,35.4659732977831,35.1260300934001,35.1389393290096,3670676.67160674,0.0,1.0
2020-01-31,40.48,40.84,40.35,40.81,4541993,34.837723831455,35.1475454860826,34.7258437895062,35.1217270148636,5277608.76484108,0.0,1.0
2020-02-03,40.64,40.82,40.58,40.6,2119976,34.9754223446228,35.1303331719366,34.9237854021849,34.9409977163309,2463324.78250247,0.0,1.0
2020-02-04,41.32,41.39,41.24,41.31,2800121,35.560641025586,35.6208841250969,35.4917917690021,35.552034868513,3253625.25486402,0.0,1.0
2020-02-05,41.78,41.83,41.65,41.75,5124500,35.9565242509434,35.9995550363084,35.8446442089946,35.9307057797245,5954457.90326585,0.0,1.0
2020-02-06,41.99,42.01,41.88,41.96,5217784,36.1372535494762,36.1544658636221,36.0425858216733,36.1114350782572,6062850.06855967,0.0,1.0
2020-02-07,41.63,41.78,41.59,41.73,3294180,35.8274318948486,35.9565242509434,35.7930072665567,35.9134934655785,3827701.46078257,0.0,1.0
2020-02-10,41.71,41.71,41.5,41.5,1541645,35.8962811514325,35.8962811514325,35.7155518528998,35.7155518528998,1791327.98405313,0.0,1.0
2020-02-11,41.98,42.03,41.89,41.89,3247045,36.1286473924032,36.1716781777681,36.0511919787463,36.0511919787463,3772932.53244411,0.0,1.0
2020-02-12,42.2,42.24,42.11,42.22,2382797,36.3179828480089,36.3524074763009,36.240527434352,36.3351951621549,2768711.95795261,0.0,1.0
2020-02-13,41.92,42.0,41.72,41.75,3493437,36.0770104499653,36.1458597065492,35.9048873085055,35.9307057797245,4059229.88666432,0.0,1.0
2020-02-14,41.94,42.01,41.83,41.96,3445560,36.0942227641112,36.1544658636221,35.9995550363084,36.1114350782572,4003598.78489154,0.0,1.0
2020-02-18,41.75,41.81,41.65,41.65,1603374,35.9307057797245,35.9823427221624,35.8446442089946,35.8446442089946,1863054.53921182,0.0,1.0
2020-02-19,42.03,42.04,41.88,41.88,3787088,36.1716781777681,36.1802843348411,36.0425858216733,36.0425858216733,4400440.25211499,0.0,1.0
2020-02-20,41.76,42.01,41.56,41.95,5454048,35.9393119367975,36.1544658636221,35.7671887953377,36.1028289211842,6337379.10398892,0.0,1.0
2020-02-21,41.51,41.63,41.4,41.57,2885794,35.7241580099728,35.8274318948486,35.6294902821699,35.7757949524107,3353173.75168253,0.0,1.0
2020-02-24,39.71,40.02,39.59,39.74,7719466,34.1750497368349,34.4418406060976,34.0717758519591,34.2008682080539,8969701.49920812,0.0,1.0
2020-02-25,38.77,39.7,38.72,39.65,8179304,33.3660709719741,34.166443579762,33.3230401866091,34.123412794397,9504014.31281371,0.0,1.0
2020-02-26,38.81,39.46,38.75,39.04,8552892,33.400495600266,33.9598958100102,33.3488586578281,33.5984372129447,9938108.17936955,0.0,1.0
2020-02-27,37.71,38.76,37.71,38.19,10123164,32.4538183222374,33.3574648149011,32.4538183222374,32.8669138617408,11762699.5581727,0.0,1.0
2020-02-28,37.49,37.51,36.47,36.76,14907930,32.2644828666316,32.2816951807776,31.3866548451869,31.6362334003035,17322400.5483138,0.0,1.0
2020-03-02,38.22,38.23,37.13,37.46,19064714,32.8927323329597,32.9013384900327,31.9546612120041,32.2386643954127,22152412.3233102,0.0,1.0
2020-03-03,37.7,38.97,37.44,38.5,15592483,32.4452121651644,33.5381941134338,32.2214520812667,33.1337047310034,18117822.9350938,0.0,1.0
2020-03-04,39.03,39.03,38.08,38.38,10054244,33.5898310558718,33.5898310558718,32.7722461339379,33.0304308461276,11682617.3572374,0.0,1.0
2020-03-05,37.65,38.17,37.46,37.83,4827219,32.4021813797994,32.8497015475948,32.2386643954127,32.5570922071132,5609029.62734804,0.0,1.0
2020-03-06,37.01,37.32,36.64,36.85,8635540,31.8513873271282,32.1181781963908,31.5329595154277,31.7136888139604,10034141.7507988,0.0,1.0
2020-03-09,33.64,35.14,33.64,34.52,6654439,28.9511123935313,30.2420359544795,28.9511123935313,29.7084542159542,7732183.99753155,0.0,1.0
2020-03-10,34.68,34.93,33.47,34.93,16175606,29.846152729122,30.0613066559467,28.8048077232905,30.0613066559467,18795387.8401433,0.0,1.0
2020-03-11,32.73,33.9,32.46,33.75,7609378,28.1679520998894,29.174872477429,27.9355858589187,29.0457801213342,8841783.77813195,0.0,1.0
2020-03-12,28.58,30.35,28.37,30.07,14318552,24.5963969145994,26.1196867165183,24.4156676160667,25.8787143184746,16637567.5909304,0.0,1.0
2020-03-13,30.43,30.84,28.5,30.74,7486101,26.1885359731022,26.5413884130947,24.5275476580155,26.4553268423648,8698540.98235852,0.0,1.0
2020-03-16,26.79,27.95,25.72,26.41,6716341,23.0558947985346,24.0542090190012,22.1350359917249,22.728860829761,7804111.57156373,0.0,1.0
2020-03-17,27.93,27.99,26.51,26.94,7853269,24.0369967048552,24.0886336472931,22.8149224004909,23.1849871546294,9125175.07337743,0.0,1.0
2020-03-18,26.01,26.76,25.32,26.2,8045681,22.3846145468415,23.0300763273156,21.7907897088054,22.5481315312283,9348749.89122956,0.0,1.0
2020-03-19,26.39,26.93,25.71,25.87,8722014,22.7116485156151,23.1763809975564,22.1264298346519,22.2641283478197,10134620.9766212,0.0,1.0
2020-03-20,26.49,27.9,26.49,27.41,10220602,22.7977100863449,24.0111782336362,22.7977100863449,23.5894765370598,11875918.5003483,0.0,1.0
2020-03-23,26.79,27.39,26.52,27.01,7489067,23.0558947985346,23.5722642229138,22.8235285575639,23.2452302541403,8701987.35217823,0.0,1.0
2020-03-24,29.12,29.4,28.4,28.61,6132832,25.0611293965408,25.3021017945844,24.4414860872856,24.6222153858184,7126098.15041499,0.0,1.0
2020-03-25,30.25,30.74,28.97,29.32,13999937,26.0336251457884,26.4553268423648,24.9320370404459,25.2332525380005,16267350.0858374,0.0,1.0
2020-03-26,31.6,31.6,30.25,30.25,12863492,27.1954563506418,27.1954563506418,26.0336251457884,26.0336251457884,14946847.8101272,0.0,1.0
2020-03-27,30.31,30.85,29.75,30.01,8414312,26.0852620882263,26.5499945701677,25.603317292139,25.8270773760367,9777083.92798217,0.0,1.0
2020-03-30,30.68,30.72,29.92,30.05,6155734,26.4036898999269,26.4381145282188,25.7496219623798,25.8615020043286,7152709.33099858,0.0,1.0
2020-03-31,30.51,30.79,30.15,30.39,9874413,26.2573852296861,26.4983576277297,25.9475635750585,26.1541113448102,11473661.1431283,0.0,1.0
2020-04-01,29.04,29.72,28.95,29.46,4987297,24.9922801399569,25.57749882092,24.9148247263,25.3537387370223,5795033.66915484,0.0,1.0
2020-04-02,29.48,29.72,28.89,28.97,7453099,25.3709510511683,25.57749882092,24.863187783862,24.9320370404459,8660194.01783057,0.0,1.0
2020-04-03,28.89,29.18,28.69,29.13,5999670,24.863187783862,25.1127663389787,24.6910646424023,25.0697355536137,6971369.39184057,0.0,1.0
2020-04-06,30.6,30.79,29.99,30.01,8233427,26.334840643343,26.4983576277297,25.8098650618907,25.8270773760367,9566903.00929111,0.0,1.0
2020-04-07,30.79,31.73,30.79,31.65,8132922,26.4983576277297,27.3073363925906,26.4983576277297,27.2384871360067,9450120.33945647,0.0,1.0
2020-04-08,31.21,31.32,30.78,31.03,4372989,26.8598162247952,26.9544839525981,26.4897514706567,26.7049053974814,5081233.07872858,0.0,1.0
2020-04-09,32.05,32.23,31.66,31.73,4453955,27.5827334189262,27.73764424624,27.2470932930797,27.3073363925906,5175312.23544549,0.0,1.0
2020-04-13,31.58,32.01,31.31,31.83,2683527,27.1782440364958,27.5483087906343,26.9458777955251,27.3933979633205,3118147.82979359,0.0,1.0
2020-04-14,32.16,32.49,32.05,32.12,5616277,27.6774011467291,27.9614043301377,27.5827334189262,27.6429765184371,6525882.51918824,0.0,1.0
2020-04-15,30.78,31.04,30.67,30.92,4902567,26.4897514706567,26.7135115545544,26.3950837428539,26.6102376696786,5696580.89949075,0.0,1.0
2020-04-16,30.65,31.01,30.37,31.01,8510519,26.3778714287079,26.6876930833355,26.1368990306642,26.6876930833355,9888872.49886703,0.0,1.0
2020-04-17,31.71,31.81,31.34,31.65,8610089,27.2901240784446,27.3761856491745,26.9716962667441,27.2384871360067,10004568.7372177,0.0,1.0
2020-04-20,31.25,31.77,31.22,31.24,8399817,26.8942408530872,27.3417610208825,26.8684223818682,26.8856346960142,9760241.33508376,0.0,1.0
2020-04-21,30.6,31.06,30.46,30.71,4069378,26.334840643343,26.7307238687004,26.2143544443211,26.4295083711458,4728449.60356642,0.0,1.0
2020-04-22,31.01,31.06,30.83,30.99,4315650,26.6876930833355,26.7307238687004,26.5327822560217,26.6704807691895,5014607.52272987,0.0,1.0
2020-04-23,30.74,31.51,30.63,30.94,6478444,26.4553268423648,27.1180009369849,26.3606591145619,26.6274499838246,7527685.05740368,0.0,1.0
2020-04-24,31.15,31.19,30.71,31.01,5446836,26.8081792823573,26.8426039106492,26.4295083711458,26.6876930833355,6328999.05707735,0.0,1.0
2020-04-27,31.68,31.77,31.32,31.41,2571134,27.2643056072257,27.3417610208825,26.9544839525981,27.031939366255,2987551.79366875,0.0,1.0
2020-04-28,31.84,32.36,31.81,32.31,3578867,27.4020041203935,27.8495242881888,27.3761856491745,27.8064935028239,4158496.02749288,0.0,1.0
2020-04-29,33.0,33.1,32.58,32.62,4142393,28.4003183408601,28.4863799115899,28.0388597437946,28.0732843720865,4813290.02581385,0.0,1.0
2020-04-30,32.39,32.66,32.2,32.58,6392396,27.8753427594078,28.1077090003785,27.711825775021,28.0388597437946,7427700.82603277,0.0,1.0
2020-05-01,31.75,32.12,31.59,31.98,4210391,27.3245487067366,27.6429765184371,27.1868501935688,27.5224903194153,4892300.9007297,0.0,1.0
2020-05-04,31.54,31.55,31.16,31.37,5233674,27.1438194082038,27.1524255652768,26.8167854394303,26.997514737963,6081313.59399297,0.0,1.0
2020-05-05,31.47,31.81,31.41,31.63,3603890,27.0835763086929,27.3761856491745,27.031939366255,27.2212748218607,4187571.7227048,0.0,1.0
2020-05-06,31.15,31.7,31.15,31.7,2574882,26.8081792823573,27.2815179213716,26.8081792823573,27.2815179213716,2991906.81527504,0.0,1.0
2020-05-07,31.76,31.88,31.54,31.64,2998480,27.3331548638096,27.4364287486854,27.1438194082038,27.2298809789337,3484110.24173764,0.0,1.0
2020-05-08,32.3,32.34,32.13,32.15,3085304,27.7978873457509,27.8323119740429,27.6515826755101,27.6687949896561,3584996.1531423,0.0,1.0
2020-05-11,32.09,32.17,31.83,32.05,4081011,27.6171580472182,27.6860073038021,27.3933979633205,27.5827334189262,4741966.67036097,0.0,1.0
2020-05-12,31.6,32.22,31.6,32.16,5681834,27.1954563506418,27.729038089167,27.1954563506418,27.6774011467291,6602057.05265772,0.0,1.0
2020-05-13,31.12,31.67,30.92,31.65,6535520,26.7823608111383,27.2556994501527,26.6102376696786,27.2384871360067,7594005.01823632,0.0,1.0
2020-05-14,30.9,30.92,30.08,30.33,6698105,26.5930253555326,26.6102376696786,25.8873204755476,26.1024744023723,7782922.0907707,0.0,1.0
2020-05-15,30.93,31.02,30.66,30.79,7125529,26.6188438267516,26.6962992404085,26.3864775857809,26.4983576277297,8279571.17162648,0.0,1.0
2020-05-18,32.62,32.76,31.91,31.95,5609587,28.0732843720865,28.1937705711083,27.4622472199044,27.4966718481963,6518109.01477361,0.0,1.0
2020-05-19,32.0,32.42,32.0,32.25,3267346,27.5397026335613,27.9011612306268,27.5397026335613,27.754856560386,3796521.45817231,0.0,1.0
2020-05-20,32.82,32.99,32.57,32.65,2704248,28.2454075135463,28.3917121837871,28.0302535867216,28.0991028433055,3142224.77822048,0.0,1.0
2020-05-21,32.51,32.94,32.4,32.81,3978053,27.9786166442837,28.3486813984221,27.8839489164808,28.2368013564733,4622333.71557427,0.0,1.0
2020-05-22,32.58,32.59,32.3,32.46,2263555,28.0388597437946,28.0474659008676,27.7978873457509,27.9355858589187,2630157.6659629,0.0,1.0
2020-05-26,33.66,33.9,33.64,33.69,2176836,28.9683247076773,29.174872477429,28.9511123935313,28.9941431788962,2529393.76023292,0.0,1.0
2020-05-27,34.49,34.53,33.98,34.32,15205252,29.6826357447353,29.7170603730272,29.2437217340129,29.5363310744945,17667876.4645426,0.0,1.0
2020-05-28,34.72,35.17,34.7,34.77,4669324,29.880577357414,30.2678544256984,29.863365043268,29.9236081427789,5425562.14161554,0.0,1.0
2020-05-29,34.78,34.93,34.41,34.87,5916390,29.9322142998519,30.0613066559467,29.6137864881513,30.0096697135088,6874601.4624457,0.0,1.0
2020-06-01,35.58,35.59,35.03,35.03,7430633,30.6207068656909,30.6293130227639,30.1473682266766,30.1473682266766,8634089.45128657,0.0,1.0
2020-06-02,36.16,36.17,35.84,35.92,4494067,31.1198639759242,31.1284701329972,30.8444669495886,30.9133162061725,5221920.72708679,0.0,1.0
2020-06-03,37.45,37.61,36.84,36.88,6456147,32.2300582383397,32.3677567515075,31.7050826568874,31.7395072851794,7501776.86189795,0.0,1.0
2020-06-04,37.53,37.77,37.24,37.3,3345862,32.2989074949236,32.5054552646753,32.0493289398069,32.1009658822449,3887753.81581361,0.0,1.0
2020-06-05,38.29,38.65,38.22,38.43,9514391,32.9529754324707,33.2627970870982,32.8927323329597,33.0734616314925,11055330.4097397,0.0,1.0
2020-06-08,38.78,38.78,38.23,38.51,4899518,33.3746771290471,33.3746771290471,32.9013384900327,33.1423108880764,5693038.0870901,0.0,1.0
2020-06-09,38.02,38.24,37.79,37.83,4983736,32.7206091915,32.9099446471057,32.5226675788213,32.5570922071132,5790895.93384535,0.0,1.0
2020-06-10,37.75,38.21,37.64,38.17,5956213,32.4882429505293,32.8841261758868,32.3935752227264,32.8497015475948,6920874.14799195,0.0,1.0
2020-06-11,35.42,36.79,35.32,36.67,8301494,30.4830083525231,31.6620518715225,30.3969467817933,31.5587779866466,9645994.05936462,0.0,1.0
2020-06-12,36.1,36.62,35.51,36.48,6666279,31.0682270334863,31.5157472012817,30.56046376618,31.3952610022598,7745941.58979903,0.0,1.0
2020-06-15,36.15,36.27,35.04,35.17,3187118,31.3849026316068,31.4890848810063,30.4212168246612,30.5340809281773,3671010.77394999,0.317964,1.0
2020-06-16,36.58,36.98,36.11,36.87,7876078,31.7582223586218,32.1054965232868,31.3501752151403,32.0099961280039,9071884.7543362,0.0,1.0
2020-06-17,36.63,36.87,36.51,36.83,5150558,31.8016316292049,32.0099961280039,31.6974493798054,31.9752687115374,5932555.33991974,0.0,1.0
2020-06-18,36.4,36.59,36.23,36.29,4199514,31.6019489845225,31.7669042127384,31.4543574645398,31.5064485892396,4837116.52325198,0.0,1.0
2020-06-19,36.15,36.98,36.09,36.94,7651987,31.3849026316068,32.1054965232868,31.332811506907,32.0707691068203,8813770.53473554,0.0,1.0
2020-06-22,36.72,36.79,36.29,36.44,4535335,31.8797683162545,31.9405412950709,31.5064485892396,31.636676400989,5223924.45101578,0.0,1.0
2020-06-23,37.08,37.42,37.03,37.34,6891285,32.1923150644531,32.4874981044184,32.14890579387,32.4180432714854,7937572.90485008,0.0,1.0
2020-06-24,36.06,36.67,35.89,36.58,5008983,31.3067659445572,31.8363590456714,31.1591744245745,31.7582223586218,5769485.33425255,0.0,1.0
2020-06-25,36.64,36.67,35.86,36.02,5539853,31.8103134833215,31.8363590456714,31.1331288622246,31.2720385280907,6380956.10175061,0.0,1.0
2020-06-26,35.98,36.55,35.91,36.54,4680265,31.2373111116241,31.7321767962719,31.1765381328077,31.7234949421553,5390858.8385937,0.0,1.0
2020-06-29,36.51,36.6,36.1,36.33,3659642,31.6974493798054,31.775586066855,31.3414933610237,31.5411760057061,4215277.0028596,0.0,1.0
2020-06-30,36.48,36.66,36.1,36.18,4045958,31.6714038174555,31.8276771915548,31.3414933610237,31.4109481939567,4660246.46999237,0.0,1.0
2020-07-01,36.59,36.7,36.32,36.32,3947427,31.7669042127384,31.8624046080213,31.5324941515895,31.5324941515895,4546755.73555202,0.0,1.0
2020-07-02,37.14,37.56,37.07,37.31,6439378,32.2444061891529,32.6090440620512,32.1836332103365,32.3919977091355,7417053.90749151,0.0,1.0
2020-07-06,37.9,38.02,37.69,37.91,5047734,32.9042271020165,33.0084093514161,32.7219081655674,32.9129089561332,5814119.80919241,0.0,1.0
2020-07-07,37.28,37.69,37.26,37.52,3591389,32.3659521467857,32.7219081655674,32.3485884385524,32.5743166455847,4136661.30731447,0.0,1.0
2020-07-08,37.71,37.71,37.27,37.31,2988620,32.7392718738006,32.7392718738006,32.357270292669,32.3919977091355,3442375.28050183,0.0,1.0
2020-07-09,37.15,37.68,36.87,37.64,11749730,32.2530880432695,32.7132263114507,32.0099961280039,32.6784988949842,13533664.4018212,0.0,1.0
2020-07-10,37.59,37.63,37.16,37.32,4695861,32.6350896244011,32.6698170408676,32.2617698973861,32.4006795632522,5408822.7432971,0.0,1.0
2020-07-13,37.46,38.21,37.36,37.94,4715902,32.5222255208849,33.173364579632,32.4354069797187,32.938954518483,5431906.52209687,0.0,1.0
2020-07-14,38.06,38.13,37.47,37.52,8413728,33.0431367678826,33.103909746699,32.5309073750016,32.5743166455847,9691164.91359425,0.0,1.0
2020-07-15,38.49,38.75,38.31,38.63,4889214,33.4164564948975,33.6421847019298,33.2601831207982,33.5380024525303,5631532.08326367,0.0,1.0
2020-07-16,38.44,38.6,38.3,38.34,2658187,33.3730472243144,33.5119568901804,33.2515012666816,33.2862286831481,3061773.40034909,0.0,1.0
2020-07-17,38.61,38.63,38.35,38.49,2518493,33.5206387442971,33.5380024525303,33.2949105372648,33.4164564948975,2900869.98257285,0.0,1.0
2020-07-20,38.92,38.96,38.55,38.68,3221020,33.7897762219125,33.824503638379,33.4685476195973,33.5814117231134,3710060.03640543,0.0,1.0
2020-07-21,39.06,39.33,38.99,39.22,3560973,33.9113221795453,34.1457322406942,33.8505492007289,34.0502318454113,4101627.31619758,0.0,1.0
2020-07-22,39.27,39.339,39.1,39.15,3450251,34.0936411159944,34.1535459093992,33.9460495960118,33.9894588665949,3974094.65034923,0.0,1.0
2020-07-23,38.91,39.34,38.82,39.18,3864708,33.7810943677959,34.1544140948108,33.7029576807462,34.0155044289448,4451477.70059681,0.0,1.0
2020-07-24,38.63,38.74,38.505,38.62,2804659,33.5380024525303,33.6335028478132,33.4294792760725,33.5293205984137,3230483.90622996,0.0,1.0
2020-07-27,39.015,39.145,38.86,38.9,2730181,33.8722538360204,33.9851179395366,33.7376850972127,33.7724125136792,3144698.08329456,0.0,1.0
2020-07-28,38.71,38.98,38.69,38.74,1906209,33.6074572854633,33.8418673466123,33.5900935772301,33.6335028478132,2195624.31525925,0.0,1.0
2020-07-29,39.185,39.26,38.89,38.93,5493255,34.0198453560031,34.0849592618778,33.7637306595626,33.7984580760291,6327283.23490209,0.0,1.0
2020-07-30,38.49,38.515,37.66,38.09,4270836,33.4164564948975,33.4381611301891,32.6958626032175,33.0691823302325,4919267.17798761,0.0,1.0
2020-07-31,37.67,38.46,37.37,38.42,6102053,32.7045444573341,33.3904109325477,32.4440888338353,33.3556835160811,7028513.63087714,0.0,1.0
2020-08-03,38.43,38.445,37.97,38.11,4921978,33.3643653701978,33.3773881513727,32.9650000808329,33.0865460384657,5669270.56580422,0.0,1.0
2020-08-04,38.62,38.62,38.11,38.12,3425873,33.5293205984137,33.5293205984137,33.0865460384657,33.0952278925823,3946015.39484398,0.0,1.0
2020-08-05,38.81,39.11,38.75,38.98,5512684,33.6942758266296,33.9547314501284,33.6421847019298,33.8418673466123,6349662.09515359,0.0,1.0
2020-08-06,38.89,38.95,38.51,38.61,3136825,33.7637306595626,33.8158217842624,33.4338202031308,33.5206387442971,3613081.90377504,0.0,1.0
2020-08-07,38.67,38.685,38.37,38.4,3410968,33.5727298689968,33.5857526501718,33.312274245498,33.3383198078479,3928847.40307659,0.0,1.0
2020-08-10,38.72,38.74,38.49,38.68,5840942,33.6161391395799,33.6335028478132,33.4164564948975,33.5814117231134,6727758.75007359,0.0,1.0
2020-08-11,38.955,39.57,38.905,39.53,8154901,33.8201627113207,34.3540967394933,33.7767534407376,34.3193693230267,9393040.80724201,0.0,1.0
2020-08-12,39.91,40.04,39.69,39.77,5589837,34.6492797794586,34.7621438829747,34.4582789888928,34.5277338218258,6438529.05716835,0.0,1.0
2020-08-13,39.67,39.985,39.53,39.84,3159918,34.4409152806595,34.7143936853333,34.3193693230267,34.5885068006422,3639681.06069449,0.0,1.0
2020-08-14,39.3,39.42,39.18,39.28,1932220,34.1196866783443,34.2238689277439,34.0155044289448,34.1023229701111,2225584.50538752,0.0,1.0
2020-08-17,39.56,39.6,39.4975,39.56,3069160,34.3454148853766,34.3801423018431,34.2911532971477,34.3454148853766,3535143.48291352,0.0,1.0
2020-08-18,39.52,39.92,39.44,39.875,1676422,34.3106874689101,34.6579616335752,34.2412326359771,34.6188932900504,1930949.28511803,0.0,1.0
2020-08-19,39.39,39.78,39.31,39.71,4710943,34.197823365394,34.5364156759424,34.128368532461,34.475642697126,5426194.6085662,0.0,1.0
2020-08-20,39.16,39.22,38.825,38.83,3393257,33.9981407207115,34.0502318454113,33.7072986078045,33.7116395348628,3908447.38280203,0.0,1.0
2020-08-21,38.85,38.86,38.45,38.47,3802417,33.7290032430961,33.7376850972127,33.381729078431,33.3990927866643,4379729.20175864,0.0,1.0
2020-08-24,39.56,39.67,39.39,39.67,2222496,34.3454148853766,34.4409152806595,34.197823365394,34.4409152806595,2559932.44086374,0.0,1.0
2020-08-25,39.76,40.0,39.47,39.96,3591872,34.5190519677092,34.7274164665082,34.267278198327,34.6926890500417,4137217.64009029,0.0,1.0
2020-08-26,40.08,40.11,39.725,39.76,2460458,34.7968712994412,34.8229168617911,34.488665478301,34.5190519677092,2834023.66239702,0.0,1.0
2020-08-27,39.52,40.11,39.37,40.09,3531225,34.3106874689101,34.8229168617911,34.1804596571607,34.8055531535579,4067362.74597977,0.0,1.0
2020-08-28,39.88,39.89,39.61,39.8,2089029,34.6232342171087,34.6319160712253,34.3888241559598,34.5537793841757,2406201.45413316,0.0,1.0
2020-08-31,39.39,39.89,39.39,39.79,4961463,34.197823365394,34.6319160712253,34.197823365394,34.545097530059,5714750.48227089,0.0,1.0
2020-09-01,39.42,39.64,39.28,39.49,6525000,34.2238689277439,34.4148697183096,34.1023229701111,34.2846419065602,7515675.69824012,0.0,1.0
2020-09-02,40.09,40.13,39.58,39.8,4675291,34.8055531535579,34.8402805700244,34.3627785936099,34.5537793841757,5385129.64764763,0.0,1.0
2020-09-03,39.2,40.14,39.0,40.09,15361245,34.0328681371781,34.848962424141,33.8592310548455,34.8055531535579,17693507.3932893,0.0,1.0
2020-09-04,39.24,39.45,38.43,39.33,11493377,34.0675955536446,34.2499144900937,33.3643653701978,34.1457322406942,13238389.9171819,0.0,1.0
2020-09-08,38.6,38.975,38.43,38.56,5943039,33.5119568901804,33.8375264195539,33.3643653701978,33.4772294737139,6845356.90206795,0.0,1.0
2020-09-09,39.55,39.75,39.34,39.41,8930313,34.33673303126,34.5103701135925,34.1544140948108,34.2151870736272,10286181.8224947,0.0,1.0
2020-09-10,39.16,40.0176,39.1076,39.89,8541089,33.9981407207115,34.7426965297535,33.9526478051404,34.6319160712253,9837862.84043007,0.0,1.0
2020-09-11,39.44,39.67,39.23,39.53,5241583,34.2412326359771,34.4409152806595,34.0589136995279,34.3193693230267,6037400.45569481,0.0,1.0
2020-09-14,39.57,39.79,39.525,39.74,2796735,34.3540967394933,34.545097530059,34.3150283959684,34.5016882594759,3221356.8235889,0.0,1.0
2020-09-15,39.76,39.98,39.67,39.98,3584222,34.5190519677092,34.710052758275,34.4409152806595,34.710052758275,4128406.15823718,0.0,1.0
2020-09-16,39.59,39.94,39.53,39.79,2159872,34.3714604477265,34.6753253418085,34.3193693230267,34.545097530059,2487800.38340373,0.0,1.0
2020-09-17,39.73,39.765,39.35,39.4,3430214,34.4930064053593,34.5233928947675,34.1630959489275,34.2065052195106,3951015.47886024,0.0,1.0
2020-09-18,39.325,39.54,39.15,39.48,7380536,34.1413913136359,34.3280511771434,33.9894588665949,34.2759600524436,8501105.75558413,0.0,1.0
2020-09-21,37.975,38.005,37.47,38.0,17354008,32.9693410078912,32.9953865702411,32.5309073750016,32.9910456431828,19988827.0027073,0.0,1.0
2020-09-22,37.82,37.98,37.44,37.97,5788451,32.8347722690835,32.9736819349495,32.5048618126517,32.9650000808329,6667298.16262894,0.0,1.0
2020-09-23,37.26,38.0,37.22,37.98,4256149,32.3485884385524,32.9910456431828,32.3138610220859,32.9736819349495,4902350.28465733,0.0,1.0
2020-09-24,37.42,37.69,37.1,37.36,5140625,32.4874981044184,32.7219081655674,32.2096787726864,32.4354069797187,5921114.23544302,0.0,1.0
2020-09-25,37.33,37.37,36.69,36.78,6132633,32.4093614173688,32.4440888338353,31.8537227539047,31.9318594409543,7063736.5217357,0.0,1.0
2020-09-28,38.11,38.119,37.93,38.005,3684511,33.0865460384657,33.0943597071707,32.9302726643664,32.9953865702411,4243921.80576221,0.0,1.0
2020-09-29,38.17,38.32,37.97,38.16,2679456,33.1386371631655,33.2688649749149,32.9650000808329,33.1299553090488,3086271.62355612,0.0,1.0
2020-09-30,37.92,38.34,37.8,38.08,7152787,32.9215908102498,33.2862286831481,32.8174085608503,33.0605004761158,8238778.15028167,0.0,1.0
2020-10-01,38.24,38.27,37.98,38.23,6123971,33.1994101419819,33.2254557043317,32.9736819349495,33.1907282878652,7053759.39025705,0.0,1.0
2020-10-02,38.15,38.24,37.67,37.7,5053108,33.1212734549322,33.1994101419819,32.7045444573341,32.730590019684,5820309.73121576,0.0,1.0
2020-10-05,38.915,38.92,38.53,38.53,2885863,33.7854352948542,33.7897762219125,33.451183911364,33.451183911364,3324016.92222994,0.0,1.0
2020-10-06,38.48,39.1,38.4,39.06,4264926,33.4077746407809,33.9460495960118,33.3383198078479,33.9113221795453,4912459.87632069,0.0,1.0
2020-10-07,38.88,38.949,38.69,38.77,2351917,33.755048805446,33.8149535988507,33.5900935772301,33.6595484101631,2709003.13274756,0.0,1.0
2020-10-08,39.23,39.24,39.04,39.06,2687483,34.0589136995279,34.0675955536446,33.893958471312,33.9113221795453,3095517.34444958,0.0,1.0
2020-10-09,39.55,39.61,39.3811,39.49,3471682,34.33673303126,34.3888241559598,34.1900965152302,34.2846419065602,3998779.46964256,0.0,1.0
2020-10-12,39.84,39.88,39.66,39.67,1145393,34.5885068006422,34.6232342171087,34.4322334265429,34.4409152806595,1319295.37701676,0.0,1.0
2020-10-13,39.25,39.36,39.14,39.34,2691854,34.0762774077612,34.1717778030441,33.9807770124783,34.1544140948108,3100551.98329663,0.0,1.0
2020-10-14,39.21,39.515,39.13,39.44,3332712,34.0415499912947,34.3063465418518,33.9720951583617,34.2412326359771,3838709.97511621,0.0,1.0
2020-10-15,38.78,38.81,38.385,38.405,7164818,33.6682302642797,33.6942758266296,33.3252970266729,33.3426607349062,8252635.78925877,0.0,1.0
2020-10-16,39.11,39.3499,39.04,39.14,7033827,33.9547314501284,34.1630091303863,33.893958471312,33.9807770124783,8101756.7278966,0.0,1.0
2020-10-19,38.92,39.43,38.84,39.33,5278150,33.7897762219125,34.2325507818605,33.7203213889795,34.1457322406942,6079519.33895267,0.0,1.0
2020-10-20,39.27,39.57,39.24,39.44,3583548,34.0936411159944,34.3540967394933,34.0675955536446,34.2412326359771,4127629.82637196,0.0,1.0
2020-10-21,38.74,39.19,38.73,38.98,5427687,33.6335028478132,34.0241862830614,33.6248209936966,33.8418673466123,6251760.19671324,0.0,1.0
2020-10-22,38.76,38.85,38.45,38.65,3571737,33.6508665560465,33.7290032430961,33.381729078431,33.5553661607636,4114025.58948737,0.0,1.0
2020-10-23,39.18,39.21,38.88,39.2,2700448,34.0155044289448,34.0415499912947,33.755048805446,34.0328681371781,3110450.79049213,0.0,1.0
2020-10-26,38.06,38.44,37.78,38.4,5056593,33.0431367678826,33.3730472243144,32.800044852617,33.3383198078479,5824323.85072661,0.0,1.0
2020-10-27,37.41,37.91,37.38,37.86,5728424,32.4788162503018,32.9129089561332,32.4527706879519,32.86949968555,6598157.40168821,0.0,1.0
2020-10-28,35.91,36.3,35.77,36.18,7637969,31.1765381328077,31.5151304433562,31.054992175175,31.4109481939567,8797624.21413204,0.0,1.0
2020-10-29,35.98,36.15,35.54,35.81,10482371,31.2373111116241,31.3849026316068,30.8553095304925,31.0897195916415,12073885.2083735,0.0,1.0
2020-10-30,35.88,36.01,35.6,35.94,9222724,31.1504925704579,31.263356673974,30.9074006551923,31.2025836951576,10622988.9100959,0.0,1.0
2020-11-02,36.46,36.53,36.145,36.38,5792115,31.6540401092222,31.7148130880386,31.3805617045485,31.5845852762892,6671518.45929689,0.0,1.0
2020-11-03,37.57,37.76,37.22,37.24,5826467,32.6177259161678,32.7826811443838,32.3138610220859,32.3312247303191,6711086.04421428,0.0,1.0
2020-11-04,38.14,38.5,37.67,37.84,7925891,33.1125916008156,33.4251383490142,32.7045444573341,32.8521359773168,9129260.74721842,0.0,1.0
2020-11-05,39.18,39.3575,38.93,39.2,7875265,34.0155044289448,34.1696073395149,33.7984580760291,34.0328681371781,9070948.31842162,0.0,1.0
2020-11-06,39.29,39.46,39.195,39.37,4661114,34.1110048242277,34.2585963442104,34.0285272101197,34.1804596571607,5368800.1864409,0.0,1.0
2020-11-09,40.905,41.72,40.885,41.7,20079945,35.513124264063,36.2206953745681,35.4957605558297,36.2033316663348,23128636.7292718,0.0,1.0
2020-11-10,41.62,41.82,41.48,41.59,8034078,36.1338768334018,36.3075139157343,36.012330875769,36.1078312710519,9253873.52986447,0.0,1.0
2020-11-11,41.89,41.9,41.64,41.72,6886169,36.3682868945507,36.3769687486674,36.1512405416351,36.2206953745681,7931680.15437158,0.0,1.0
2020-11-12,41.23,41.67,41.115,41.5,7479192,35.7952845228533,36.1772861039849,35.6954432005121,36.0296945840023,8614740.46848614,0.0,1.0
2020-11-13,41.98,42.0,41.63,41.65,5627544,36.4464235816004,36.4637872898336,36.1425586875184,36.1599223957517,6481961.02399648,0.0,1.0
2020-11-16,42.38,42.49,42.1,42.49,6719393,36.7936977462655,36.8891981415484,36.5506058309999,36.8891981415484,7739582.93900763,0.0,1.0
2020-11-17,42.44,42.53,42.13,42.23,3769100,36.8457888709652,36.9239255580149,36.5766513933498,36.663469934516,4341353.75850374,0.0,1.0
2020-11-18,42.21,42.63,42.21,42.53,3225162,36.6461062262828,37.0107440991811,36.6461062262828,36.9239255580149,3714830.90671073,0.0,1.0
2020-11-19,42.51,42.525,42.09,42.15,2719267,36.9065618497816,36.9195846309565,36.5419239768833,36.594015101583,3132127.03585078,0.0,1.0
2020-11-20,42.45,42.54,42.33,42.41,4354194,36.8544707250818,36.9326074121315,36.7502884756823,36.8197433086153,5015281.23083878,0.0,1.0
2020-11-23,42.5,42.72,42.265,42.7,4799477,36.897879995665,37.0888807862308,36.6938564239242,37.0715170779975,5528170.52155746,0.0,1.0
2020-11-24,43.17,43.19,42.795,42.86,3037480,37.479564221479,37.4969279297122,37.1539946921055,37.2104267438636,3498653.5815924,0.0,1.0
2020-11-25,43.28,43.35,42.985,43.07,4986768,37.5750646167619,37.6358375955783,37.3189499203214,37.3927456803127,5743897.48204775,0.0,1.0
2020-11-27,43.595,43.67,43.43,43.43,3225784,37.8485430214356,37.9136569273103,37.7052924285113,37.7052924285113,3715547.34353592,0.0,1.0
2020-11-30,42.94,43.84,42.93,43.75,6241238,37.2798815767966,38.061248447293,37.2711997226799,37.9831117602434,7188830.76835752,0.0,1.0
2020-12-01,43.95,43.985,43.58,43.58,3071567,38.1567488425759,38.1871353319841,37.8355202402607,37.8355202402607,3537915.93217109,0.0,1.0
2020-12-02,43.98,44.035,43.68,43.735,3264608,38.1827944049258,38.2305446025672,37.922338781427,37.9700889790684,3760265.90189737,0.0,1.0
2020-12-03,43.98,44.24,43.88,44.14,2859965,38.1827944049258,38.4085226119581,38.0959758637595,38.3217040707918,3294186.88863101,0.0,1.0
2020-12-04,44.39,44.44,44.25,44.28,6929101,38.5387504237075,38.5821596942906,38.4172044660747,38.4432500284246,7981130.42089676,0.0,1.0
2020-12-07,44.12,44.3,44.065,44.15,2237951,38.3043403625586,38.4606137366578,38.2565901649171,38.3303859249084,2577733.9378624,0.0,1.0
2020-12-08,44.24,44.27,44.02,44.02,1318513,38.4085226119581,38.434568174308,38.2175218213923,38.2175218213923,1518699.78726647,0.0,1.0
2020-12-09,44.04,44.35,43.82,44.35,2637911,38.2348855296255,38.504023007241,38.0438847390597,38.504023007241,3038418.94204143,0.0,1.0
2020-12-10,44.16,44.28,43.78,43.78,3747950,38.3390677790251,38.4432500284246,38.0091573225932,38.0091573225932,4316992.6027922,0.0,1.0
2020-12-11,43.83,43.9,43.58,43.76,5598173,38.0525665931764,38.1133395719928,37.8355202402607,37.99179361436,6448130.69281901,0.0,1.0
2020-12-14,43.3,43.645,43.255,43.56,4169323,38.1333130455735,38.4371466021722,38.0936825816693,38.362289059242,4734225.05105299,0.623006,1.0
2020-12-15,43.87,43.89,43.53,43.63,2774266,38.635298921693,38.652912461206,38.3358687499726,38.4239364475374,3150151.61825663,0.0,1.0
2020-12-16,44.07,44.145,43.76,43.98,2597313,38.8114343168227,38.8774850899963,38.5384244543717,38.7321733890143,2949223.23600873,0.0,1.0
2020-12-17,44.44,44.58,44.37,44.47,6116677,39.1372847978126,39.2605795744034,39.0756374095172,39.163705107082,6945426.26766976,0.0,1.0
2020-12-18,44.25,44.45,44.105,44.45,4330824,38.9699561724394,39.1460915675691,38.8422580109704,39.1460915675691,4917607.84005018,0.0,1.0
2020-12-21,43.55,43.645,42.71,42.885,5348081,38.3534822894856,38.4371466021722,37.6137136299409,37.7678321006794,6072693.1075526,0.0,1.0
2020-12-22,43.46,43.605,43.37,43.57,4808604,38.2742213616772,38.4019195231462,38.1949604338689,38.3710958289985,5460122.30700132,0.0,1.0
2020-12-23,44.06,44.13,43.915,44.02,2302908,38.8026275470662,38.8642749353616,38.6749293855972,38.7674004680403,2614929.26882143,0.0,1.0
2020-12-24,44.13,44.175,43.98,44.02,1626893,38.8642749353616,38.9039053992658,38.7321733890143,38.7674004680403,1847320.91900358,0.0,1.0
2020-12-28,44.51,44.6701,44.425,44.54,2568129,39.198932186108,39.3399285699093,39.1240746431779,39.2253524953774,2916085.09250439,0.0,1.0
2020-12-29,44.64,44.95,44.52,44.89,2613909,39.3134201929423,39.5864300553933,39.2077389558645,39.5335894368543,2968067.82995054,0.0,1.0
2020-12-30,44.65,44.96,44.625,44.83,1498121,39.3222269626987,39.5952368251497,39.3002100383075,39.4807488183154,1701101.58596697,0.0,1.0
2020-12-31,44.08,44.46,43.93,44.41,2705111,38.8202410865792,39.1548983373256,38.6881395402319,39.1108644885431,3071626.79938182,0.0,1.0
2021-01-04,44.6,45.32,44.33,45.28,4195571,39.2781931139163,39.9122805363831,39.0404103304913,39.8770534573572,4764029.39558089,0.0,1.0
2021-01-05,44.86,44.96,44.48,44.53,2190602,39.5071691275849,39.5952368251497,39.1725118768385,39.2165457256209,2487406.91601174,0.0,1.0
2021-01-06,45.38,45.595,45.025,45.09,4334203,39.965121154922,40.1544667046864,39.6524808285669,39.709724831984,4921444.6611474,0.0,1.0
2021-01-07,45.57,45.62,45.355,45.42,10395966,40.1324497802952,40.1764836290776,39.9431042305308,40.000348233948,11804516.6246643,0.0,1.0
2021-01-08,45.8,45.84,45.365,45.74,3799323,40.3350054846943,40.3702325637203,39.9519110002873,40.2821648661554,4314093.7086529,0.0,1.0
2021-01-11,45.06,45.19,44.79,44.82,7109280,39.6833045227146,39.7977925295489,39.4455217392895,39.471942048559,8072517.16188696,0.0,1.0
2021-01-12,45.16,45.18,44.785,45.0,9728893,39.7713722202794,39.7889857597924,39.4411183544113,39.6304639041757,11047061.8274512,0.0,1.0
2021-01-13,45.08,45.26,44.96,45.07,2543076,39.7009180622275,39.8594399178442,39.5952368251497,39.692111292471,2887637.65866345,0.0,1.0
2021-01-14,45.28,45.405,45.09,45.09,4433158,39.8770534573572,39.9871380793132,39.709724831984,39.709724831984,5033807.08543713,0.0,1.0
2021-01-15,44.4,44.73,44.16,44.66,6595301,39.1020577187867,39.3926811207506,38.890695244631,39.3310337324552,7488899.0882776,0.0,1.0
2021-01-19,44.8,44.89,44.57,44.89,4949060,39.454328509046,39.5335894368543,39.2517728046469,39.5335894368543,5619608.70653685,0.0,1.0
2021-01-20,45.04,45.06,44.77,44.91,1745512,39.6656909832016,39.6833045227146,39.4279081997765,39.5512029763673,1982011.62090671,0.0,1.0
2021-01-21,45.19,45.23,44.895,45.15,3274694,39.7977925295489,39.8330196085748,39.5379928217326,39.7625654505229,3718382.6653231,0.0,1.0
2021-01-22,44.87,45.005,44.75,44.75,2258127,39.5159758973414,39.6348672890539,39.4102946602636,39.4102946602636,2564080.88599975,0.0,1.0
2021-01-25,44.42,44.42,43.94,44.26,5471817,39.1196712582996,39.1196712582996,38.6969463099884,38.9787629421959,6213194.11237212,0.0,1.0
2021-01-26,44.72,44.82,44.53,44.78,2154931,39.3838743509941,39.471942048559,39.2165457256209,39.436714969533,2446902.84813402,0.0,1.0
2021-01-27,43.54,44.05,43.167,43.61,6645100,38.3446755197291,38.7938207773097,38.0161830078122,38.4063229080245,7545445.36049432,0.0,1.0
2021-01-28,44.11,44.36,43.94,44.01,5619128,38.8466613958486,39.0668306397607,38.6969463099884,38.7585936982838,6380464.29664321,0.0,1.0
2021-01-29,43.31,43.87,43.12,43.79,5366949,38.14211981533,38.635298921693,37.9747911899568,38.5648447636412,6094117.53503478,0.0,1.0
2021-02-01,43.85,43.95,43.67,43.95,3637040,38.6176853821801,38.7057530797449,38.4591635265634,38.7057530797449,4129822.9663861,0.0,1.0
2021-02-02,44.47,44.51,44.11,44.21,2251936,39.163705107082,39.198932186108,38.8466613958486,38.9347290934135,2557051.0667003,0.0,1.0
2021-02-03,44.55,44.61,44.31,44.45,2349927,39.2341592651339,39.2869998836728,39.0227967909783,39.1460915675691,2668318.87851956,0.0,1.0
2021-02-04,44.68,44.685,44.44,44.48,2458492,39.3486472719682,39.3530506568464,39.1372847978126,39.1725118768385,2791593.36281055,0.0,1.0
2021-02-05,45.07,45.12,44.83,44.99,1559354,39.692111292471,39.7361451412535,39.4807488183154,39.6216571344192,1770631.05215396,0.0,1.0
2021-02-08,45.29,45.425,45.1,45.29,1936729,39.8858602271137,40.0047516188262,39.7185316017405,39.8858602271137,2199136.63414919,0.0,1.0
2021-02-09,45.41,45.47,45.19,45.27,1408225,39.9915414641915,40.0443820827304,39.7977925295489,39.8682466876007,1599025.56662535,0.0,1.0
2021-02-10,45.18,45.57,45.0,45.51,2914677,39.7889857597924,40.1324497802952,39.6304639041757,40.0796091617563,3309586.92073701,0.0,1.0
2021-02-11,45.56,45.56,45.29,45.47,3054454,40.1236430105387,40.1236430105387,39.8858602271137,40.0443820827304,3468302.32248474,0.0,1.0
2021-02-12,45.76,45.775,45.36,45.36,3176379,40.2997784056684,40.3129885603031,39.9475076154091,39.9475076154091,3606746.95470672,0.0,1.0
2021-02-16,45.99,46.13,45.895,46.03,2075807,40.5023341100675,40.6256288866583,40.4186697973809,40.5375611890935,2357058.32830682,0.0,1.0
2021-02-17,45.56,45.61,45.31,45.53,3010748,40.1236430105387,40.1676768593212,39.9034737666267,40.0972227012693,3418674.59153626,0.0,1.0
2021-02-18,45.45,45.47,45.11,45.36,2007315,40.0267685432174,40.0443820827304,39.727338371497,39.9475076154091,2279286.33937799,0.0,1.0
2021-02-19,45.67,45.915,45.595,45.73,2384803,40.2205174778601,40.4362833368939,40.1544667046864,40.273358096399,2707920.23175617,0.0,1.0
2021-02-22,45.54,45.815,45.47,45.53,7050278,40.1060294710258,40.3482156393291,40.0443820827304,40.0972227012693,8005520.97414564,0.0,1.0
2021-02-23,45.53,45.63,44.98,45.36,3745486,40.0972227012693,40.1852903988341,39.6128503646627,39.9475076154091,4252962.32735345,0.0,1.0
2021-02-24,45.965,46.01,45.29,45.39,9793798,40.4803171856763,40.5199476495805,39.8858602271137,39.9739279246785,11120760.8133389,0.0,1.0
2021-02-25,45.21,46.24,45.15,46.15,6022733,39.8154060690618,40.7225033539796,39.7625654505229,40.6432424261713,6838753.78434426,0.0,1.0
2021-02-26,44.78,45.27,44.76,45.27,6570411,39.436714969533,39.8682466876007,39.4191014300201,39.8682466876007,7460636.73932535,0.0,1.0
2021-03-01,45.55,45.605,45.22,45.25,3400432,40.1148362407823,40.1632734744429,39.8242128388183,39.8506331480878,3861156.92135203,0.0,1.0
2021-03-02,45.61,45.76,45.485,45.68,3058165,40.1676768593212,40.2997784056684,40.0575922373651,40.2293242476165,3472516.1263,0.0,1.0
2021-03-03,45.26,45.63,45.19,45.43,3885081,39.8594399178442,40.1852903988341,39.7977925295489,40.0091550037045,4411471.06990033,0.0,1.0
2021-03-04,44.82,45.51,44.545,45.28,5595323,39.471942048559,40.0796091617563,39.2297558802557,39.8770534573572,6353433.95446527,0.0,1.0
2021-03-05,44.97,45.02,44.4,45.02,4527392,39.6040435949062,39.6480774436886,39.1020577187867,39.6480774436886,5140808.86089587,0.0,1.0
2021-03-08,45.07,45.4,44.89,44.95,4716997,39.692111292471,39.982734694435,39.5335894368543,39.5864300553933,5356103.46407363,0.0,1.0
2021-03-09,45.69,45.785,45.6,45.65,3344082,40.238131017373,40.3217953300596,40.1588700895647,40.2029039383471,3797172.05339462,0.0,1.0
2021-03-10,46.12,46.16,45.85,46.08,2465578,40.6168221169018,40.6520491959277,40.3790393334768,40.5815950378759,2799639.44576257,0.0,1.0
2021-03-11,46.59,46.64,46.28,46.42,3083662,41.0307402954565,41.074774144239,40.7577304330055,40.8810252095963,3501467.71775183,0.0,1.0
2021-03-12,46.55,46.56,46.11,46.14,2811022,40.9955132164306,41.0043199861871,40.6080153471453,40.6344356564148,3191887.69290868,0.0,1.0
2021-03-15,46.43,46.43,46.07,46.4,2124834,40.8898319793528,40.8898319793528,40.5727882681194,40.8634116700834,2412728.00215506,0.0,1.0
2021-03-16,46.35,46.52,46.31,46.52,2101563,40.8193778213009,40.9690929071612,40.784150742275,40.9690929071612,2386304.01169833,0.0,1.0
2021-03-17,46.8,46.88,46.26,46.26,2332891,41.2156824603427,41.2861366183946,40.7401168934926,40.7401168934926,2648974.66892732,0.0,1.0
2021-03-18,46.23,46.79,46.205,46.51,3631085,40.7136965842231,41.2068756905862,40.6916796598319,40.9602861374047,4123061.12275369,0.0,1.0
2021-03-19,46.2,46.33,45.895,46.11,1835053,40.6872762749537,40.801764281788,40.4186697973809,40.6080153471453,2083684.54125765,0.0,1.0
2021-03-22,46.32,46.43,46.19,46.24,6013343,40.7929575120315,40.8898319793528,40.6784695051972,40.7225033539796,6828091.53216821,0.0,1.0
2021-03-23,45.71,46.17,45.67,46.09,4289736,40.255744556886,40.6608559656842,40.2205174778601,40.5904018076324,4870952.82222171,0.0,1.0
2021-03-24,45.61,45.92,45.61,45.72,8214845,40.1676768593212,40.4406867217721,40.1676768593212,40.2645513266425,9327875.29042903,0.0,1.0
2021-03-25,45.85,45.895,45.35,45.42,3796196,40.3790393334768,40.4186697973809,39.9387008456526,40.000348233948,4310543.03106456,0.0,1.0
2021-03-26,46.48,46.48,46.02,46.04,4952486,40.9338658281352,40.9338658281352,40.528754419337,40.5463679588499,5623498.89566946,0.0,1.0
2021-03-29,46.31,46.405,46.115,46.21,2293665,40.784150742275,40.8678150549616,40.6124187320236,40.6960830447102,2604433.93369223,0.0,1.0
2021-03-30,46.435,46.495,46.22,46.22,3492269,40.894235364231,40.9470759827699,40.7048898144666,40.7048898144666,3965436.92700609,0.0,1.0
2021-03-31,46.43,46.62,46.35,46.41,6224787,40.8898319793528,41.057160604726,40.8193778213009,40.8722184398398,7068184.10395861,0.0,1.0
2021-04-01,47.21,47.27,46.75,46.76,3291224,41.5767600203585,41.6296006388974,41.1716486115603,41.1804553813168,3737152.31691736,0.0,1.0
2021-04-05,48.01,48.085,47.545,47.66,3781028,42.2813016008772,42.3473523740508,41.8717868072007,41.9730646594003,4293319.91700638,0.0,1.0
2021-04-06,47.52,47.54,47.36,47.44,2957499,41.8497698828095,41.8673834223225,41.7088615667058,41.7793157247576,3358210.87842419,0.0,1.0
2021-04-07,47.64,47.715,47.47,47.56,1616033,41.9554511198873,42.0215018930609,41.8057360340271,41.8849969618354,1834989.49635908,0.0,1.0
2021-04-08,47.84,47.89,47.625,47.7,3420732,42.131586515017,42.1756203637994,41.9422409652526,42.0082917384262,3884207.37067831,0.0,1.0
2021-04-09,47.93,47.93,47.67,47.67,1857826,42.2108474428253,42.2108474428253,41.9818714291568,41.9818714291568,2109543.05763732,0.0,1.0
2021-04-12,47.73,47.825,47.65,47.8,3964835,42.0347120476956,42.1183763603822,41.9642578896438,42.096359435991,4502030.94849973,0.0,1.0
2021-04-13,48.08,48.09,47.825,47.88,2741014,42.3429489891726,42.3517557589291,42.1183763603822,42.1668135940429,3112394.30096612,0.0,1.0
2021-04-14,48.07,48.205,47.99,48.09,2084221,42.3341422194161,42.4530336111286,42.2636880613642,42.3517557589291,2366612.34213102,0.0,1.0
2021-04-15,48.4,48.4,48.21,48.27,2834261,42.62476562138,42.62476562138,42.4574369960069,42.5102776145458,3218275.34768175,0.0,1.0
2021-04-16,48.96,48.97,48.665,48.68,3238939,43.1179447277431,43.1267514974996,42.8581450199269,42.8713551745616,3677783.21627577,0.0,1.0
2021-04-19,48.945,49.1,48.79,49.08,4550462,43.1047345731084,43.2412395043339,42.9682296418829,43.2236259648209,5167004.61783957,0.0,1.0
2021-04-20,48.06,48.455,47.93,48.43,5628089,42.3253354496596,42.6732028550407,42.2108474428253,42.6511859306495,6390639.42356009,0.0,1.0
2021-04-21,48.58,48.61,47.91,47.92,3358950,42.7832874769967,42.8097077862662,42.1932339033124,42.2020406730688,3814054.52041842,0.0,1.0
2021-04-22,48.51,48.79,48.385,48.78,4065655,42.7216400887014,42.9682296418829,42.6115554667453,42.9594228721264,4616511.06185317,0.0,1.0
2021-04-23,49.05,49.13,48.62,48.62,1703982,43.1972056555515,43.2676598136033,42.8185145560227,42.8185145560227,1934854.71644758,0.0,1.0
2021-04-26,49.18,49.18,49.04,49.1,4513077,43.3116936623858,43.3116936623858,43.188398885795,43.2412395043339,5124554.31990543,0.0,1.0
2021-04-27,49.2,49.23,48.97,49.01,3700088,43.3293072018987,43.3557275111682,43.1267514974996,43.1619785765255,4201413.34713108,0.0,1.0
2021-04-28,49.4,49.485,49.09,49.18,3909734,43.5054425970284,43.5803001399585,43.2324327345774,43.3116936623858,4439464.30769543,0.0,1.0
2021-04-29,49.34,49.49,48.97,49.45,2872222,43.4526019784895,43.5847035248367,43.1267514974996,43.5494764458108,3261379.68792189,0.0,1.0
2021-04-30,48.59,49.065,48.3916,48.98,3846432,42.7920942467532,43.2104158101862,42.6173679347846,43.1355582672561,4367585.51246135,0.0,1.0
2021-05-03,49.14,49.18,48.96,49.0,2219688,43.2764665833598,43.3116936623858,43.1179447277431,43.1531718067691,2520433.78148484,0.0,1.0
2021-05-04,48.24,48.6,47.94,48.45,5185650,42.4838573052763,42.8009010165097,42.2196542125818,42.6687994701625,5888254.31274885,0.0,1.0
2021-05-05,48.92,48.97,48.81,48.85,933413,43.0827176487172,43.1267514974996,42.9858431813959,43.0210702604218,1059881.23433433,0.0,1.0
2021-05-06,49.36,49.38,48.85,49.05,2863881,43.4702155180025,43.4878290575154,43.0210702604218,43.1972056555515,3251908.56487605,0.0,1.0
2021-05-07,50.09,50.1,49.49,49.57,3953786,44.1131097102258,44.1219164799822,43.5847035248367,43.6551576828886,4489484.91822356,0.0,1.0
2021-05-10,49.55,50.05,49.5,50.05,4445366,43.6375441433756,44.0778826311998,43.5935102945932,44.0778826311998,5047669.14875611,0.0,1.0
2021-05-11,48.98,49.12,48.7,48.75,4981274,43.1355582672561,43.2588530438469,42.8889687140746,42.933002562857,5656187.38508841,0.0,1.0
2021-05-12,48.43,48.98,48.345,48.73,4413554,42.6511859306495,43.1355582672561,42.5763283877194,42.915389023344,5011546.93723061,0.0,1.0
2021-05-13,48.95,49.055,48.6,48.67,5312931,43.1091379579866,43.2016090404297,42.8009010165097,42.8625484048051,6032780.63002461,0.0,1.0
2021-05-14,50.02,50.05,49.47,49.53,6104614,44.0514623219304,44.0778826311998,43.5670899853238,43.6199306038627,6931728.8504174,0.0,1.0
2021-05-17,49.92,49.94,49.69,49.77,4261233,43.9633946243655,43.9810081638785,43.7608389199664,43.8312930780183,4838587.94748542,0.0,1.0
2021-05-18,49.89,50.15,49.88,50.12,2620637,43.9369743150961,44.1659503287647,43.9281675453396,44.1395300194952,2975707.40744154,0.0,1.0
2021-05-19,49.28,49.52,48.805,49.12,4097318,43.3997613599506,43.6111238341062,42.9814397965176,43.2588530438469,4652464.08535159,0.0,1.0
2021-05-20,50.09,50.16,49.64,49.7,3693380,44.1131097102258,44.1747570985211,43.716805071184,43.7696456897229,4193796.47944237,0.0,1.0
2021-05-21,50.19,50.27,50.01,50.2,3741549,44.2011774077906,44.2716315658425,44.0426555521739,44.2099841775471,4248491.90277229,0.0,1.0
2021-05-24,50.59,50.65,50.28,50.38,5627880,44.5534481980499,44.6062888165888,44.2804383355989,44.3685060331638,6390402.10612614,0.0,1.0
2021-05-25,50.7,50.865,50.57,50.82,8073883,44.6503226653712,44.7956343663532,44.535834658537,44.7560039024491,9167814.33289552,0.0,1.0
2021-05-26,50.42,50.57,50.35,50.5,6261314,44.4037331121897,44.535834658537,44.3420857238943,44.4741872702416,7109660.15137442,0.0,1.0
2021-05-27,50.52,50.675,50.395,50.57,3660561,44.4918008097546,44.62830574098,44.3817161877985,44.535834658537,4156530.82937148,0.0,1.0
2021-05-28,50.72,50.9,50.6,50.66,3109010,44.6679362048842,44.8264580605009,44.5622549678064,44.6150955863453,3530250.12117658,0.0,1.0
2021-06-01,51.07,51.32,51.0,51.31,6218027,44.9761731463611,45.1963423902732,44.9145257580657,45.1875356205167,7060508.19078396,0.0,1.0
2021-06-02,51.12,51.17,50.915,51.0,4886385,45.0202069951436,45.064240843926,44.8396682151356,44.9145257580657,5548441.86360461,0.0,1.0
2021-06-03,50.765,50.83,50.62,50.8,3166925,44.7075666687884,44.7648106722055,44.5798685073194,44.7383903629361,3596012.03116334,0.0,1.0
2021-06-04,51.12,51.12,50.925,51.01,2005111,45.0202069951436,45.0202069951436,44.8484749848921,44.9233325278222,2276783.71916542,0.0,1.0
2021-06-07,51.44,51.46,51.24,51.28,29296165,45.302023627351,45.319637166864,45.1258882322214,45.1611153112473,33265505.75304,0.0,1.0
2021-06-08,51.37,51.48,51.28,51.48,1811449,45.2403762390556,45.337250706377,45.1611153112473,45.337250706377,2056882.43259275,0.0,1.0
2021-06-09,51.28,51.44,51.235,51.4,4077051,45.1611153112473,45.302023627351,45.1214848473431,45.2667965483251,4629451.1071991,0.0,1.0
2021-06-10,50.77,50.89,50.63,50.72,3779288,45.1378478255507,45.244535667565,45.013378676534,45.0933945580447,4250855.12498422,0.48358,1.0
2021-06-11,51.0,51.0,50.735,50.87,4649874,45.3423328560781,45.3423328560781,45.1067305382965,45.2267543605626,5230069.98234347,0.0,1.0
2021-06-14,51.11,51.11,50.93,51.01,3047680,45.4401300445912,45.4401300445912,45.2800982815697,45.3512235095793,3427959.48530832,0.0,1.0
2021-06-15,51.16,51.16,51.02,51.12,1509961,45.4845833120972,45.4845833120972,45.3601141630805,45.4490206980924,1698368.96668798,0.0,1.0
2021-06-16,50.63,51.14,50.5,51.11,4458459,45.013378676534,45.4668020050948,44.8978001810185,45.4401300445912,5014770.8482873,0.0,1.0
2021-06-17,50.24,50.42,50.01,50.31,6902323,44.6666431899875,44.826674953009,44.4621581594601,44.7288777644958,7763572.1593185,0.0,1.0
2021-06-18,49.21,49.45,49.115,49.35,2911897,43.7509058793648,43.9642815633934,43.6664446711034,43.8753750283814,3275233.92921528,0.0,1.0
2021-06-21,49.9,49.915,49.49,49.55,1348802,44.364360970947,44.3776969511988,43.9998441773981,44.0531880984053,1517101.07678721,0.0,1.0
2021-06-22,49.92,50.05,49.64,49.75,3082864,44.3821422779494,44.4977207734649,44.133203979916,44.2310011684291,3467533.62909346,0.0,1.0
2021-06-23,49.48,49.885,49.42,49.85,1925379,43.9909535238969,44.3510249906952,43.9376096028898,44.319907703441,2165621.45824478,0.0,1.0
2021-06-24,50.11,50.16,50.01,50.06,1913795,44.551064694472,44.595517961978,44.4621581594601,44.5066114269661,2152592.04482939,0.0,1.0
2021-06-25,50.195,50.22,50.105,50.2,1738806,44.6266352492321,44.6488618829851,44.5466193677214,44.6310805759827,1955768.49302126,0.0,1.0
2021-06-28,49.8,50.02,49.7,50.0,1436000,44.2754544359351,44.4710488129613,44.1865479009232,44.4532675059589,1615179.35639659,0.0,1.0
2021-06-29,49.84,50.01,49.78,49.99,795917,44.3110170499398,44.4621581594601,44.2576731289327,44.4443768524577,895228.905156757,0.0,1.0
2021-06-30,49.35,49.51,49.15,49.29,4823256,43.8753750283814,44.0176254844005,43.6975619583576,43.8220311073743,5425086.0179777,0.0,1.0
2021-07-01,49.54,49.585,49.34,49.49,3104887,44.0442974449041,44.0843053856594,43.8664843748803,43.9998441773981,3492304.58659062,0.0,1.0
2021-07-02,49.59,49.6291,49.34,49.52,2243352,44.08875071241,44.1235131675997,43.8664843748803,44.0265161379017,2523270.08323886,0.0,1.0
2021-07-06,49.14,49.52,48.95,49.52,2632896,43.6886713048564,44.0265161379017,43.5197488883338,44.0265161379017,2961420.10218604,0.0,1.0
2021-07-07,49.4,49.44,49.085,49.28,2485000,43.9198282958874,43.9553909098922,43.6397727105999,43.8131404538731,2795070.12579771,0.0,1.0
2021-07-08,48.58,48.7,48.32,48.55,5428526,43.1907947087897,43.297482550804,42.9596377177587,43.1641227482861,6105879.61759201,0.0,1.0
2021-07-09,49.51,49.54,49.16,49.25,7279348,44.0176254844005,44.0442974449041,43.7064526118588,43.7864684933695,8187641.09862589,0.0,1.0
2021-07-12,49.73,49.805,49.5,49.58,5631896,44.2132198614267,44.2798997626857,44.0087348308993,44.0798600589088,6334625.4572232,0.0,1.0
2021-07-13,49.33,49.56,49.285,49.5,2476996,43.8575937213791,44.0620787519065,43.8175857806237,44.0087348308993,2786067.41300621,0.0,1.0
2021-07-14,49.56,49.63,49.445,49.57,1909909,44.0620787519065,44.1243133264148,43.9598362366428,44.0709694054077,2148221.16253207,0.0,1.0
2021-07-15,49.0,49.095,48.785,49.01,3681211,43.5642021558397,43.648663364101,43.3730531055641,43.5730928093409,4140540.39954042,0.0,1.0
2021-07-16,48.58,48.97,48.51,48.94,1730856,43.1907947087897,43.5375301953362,43.1285601342813,43.5108582348326,1946826.51817212,0.0,1.0
2021-07-19,47.54,47.68,47.32,47.58,5520372,42.2661667446657,42.3906358936824,42.0705723676395,42.3017293586705,6209185.85935219,0.0,1.0
2021-07-20,48.01,48.115,47.34,47.45,13255968,42.6840274592217,42.7773793209843,42.0883536746419,42.186150863155,14910004.082628,0.0,1.0
2021-07-21,48.9,48.94,48.45,48.5,2757202,43.4752956208278,43.5108582348326,43.0752162132742,43.1196694807801,3101236.59597171,0.0,1.0
2021-07-22,49.04,49.34,48.9,49.29,3734722,43.5997647698445,43.8664843748803,43.4752956208278,43.8220311073743,4200728.3261004,0.0,1.0
2021-07-23,49.51,49.625,49.425,49.5,1933190,44.0176254844005,44.1198679996642,43.9420549296404,44.0087348308993,2174407.08913114,0.0,1.0
2021-07-26,49.7,49.71,49.565,49.575,1376432,44.1865479009232,44.1954385544243,44.0665240786571,44.0754147321583,1548178.6573006,0.0,1.0
2021-07-27,49.45,49.485,49.195,49.45,2253872,43.9642815633934,43.9953988506475,43.737569899113,43.9642815633934,2535102.73423418,0.0,1.0
2021-07-28,49.77,49.82,49.41,49.49,2991738,44.2487824754315,44.2932357429375,43.9287189493886,43.9998441773981,3365037.22656491,0.0,1.0
2021-07-29,50.16,50.29,50.135,50.18,2785129,44.595517961978,44.7110964574935,44.573291328225,44.6132992689804,3132648.23516815,0.0,1.0
2021-07-30,49.85,50.11,49.76,50.02,2179634,44.319907703441,44.551064694472,44.2398918219303,44.4710488129613,2451601.56079396,0.0,1.0
2021-08-02,50.03,50.285,49.96,50.25,2388954,44.4799394664625,44.7066511307429,44.4177048919541,44.6755338434887,2687039.8218531,0.0,1.0
2021-08-03,50.35,50.403,50.065,50.3,2389085,44.7644403785006,44.8115608420569,44.5110567537167,44.7199871109947,2687187.16760219,0.0,1.0
2021-08-04,50.36,50.635,50.335,50.53,2278607,44.7733310320018,45.0178240032846,44.7511043982488,44.9244721415221,2562924.08617044,0.0,1.0
2021-08-05,50.59,50.715,50.56,50.61,1933811,44.9778160625292,45.0889492312941,44.9511441020256,44.9955973695316,2175105.57546841,0.0,1.0
2021-08-06,50.52,50.64,50.43,50.57,2189635,44.9155814880209,45.0222693300352,44.8355656065102,44.9600347555268,2462850.45267649,0.0,1.0
2021-08-09,50.47,50.54,50.43,50.5,2810432,44.8711282205149,44.9333627950233,44.8355656065102,44.8978001810185,3161108.46027603,0.0,1.0
2021-08-10,50.52,50.57,50.47,50.53,8270368,44.9155814880209,44.9600347555268,44.8711282205149,44.9244721415221,9302317.31434744,0.0,1.0
2021-08-11,50.88,50.88,50.69,50.77,1369985,45.2356450140638,45.2356450140638,45.0667225975411,45.1378478255507,1540927.22184748,0.0,1.0
2021-08-12,50.97,51.0,50.83,50.92,2292477,45.3156608955745,45.3423328560781,45.1911917465578,45.2712076280686,2578524.73914622,0.0,1.0
2021-08-13,51.31,51.31,51.09,51.12,3304589,45.617943114615,45.617943114615,45.4223487375888,45.4490206980924,3716924.74524738,0.0,1.0
2021-08-16,51.01,51.01,50.72,50.93,4395756,45.3512235095793,45.3512235095793,45.0933945580447,45.2800982815697,4944243.97420364,0.0,1.0
2021-08-17,50.46,50.58,50.22,50.495,9101357,44.8622375670137,44.968925409028,44.6488618829851,44.8933548542679,10236994.3882978,0.0,1.0
2021-08-18,50.32,50.7,50.32,50.45,2552726,44.737768417997,45.0756132510423,44.737768417997,44.8533469135125,2871246.75329863,0.0,1.0
2021-08-19,49.77,49.875,49.54,49.58,3271700,44.2487824754315,44.342134337194,44.0442974449041,44.0798600589088,3679931.96401303,0.0,1.0
2021-08-20,49.99,50.0477,49.63,49.64,3260650,44.4443768524577,44.4956759231596,44.1243133264148,44.133203979916,3667503.18136109,0.0,1.0
2021-08-23,50.5,50.575,50.275,50.33,1991171,44.8978001810185,44.9644800822774,44.6977604772417,44.7466590714982,2239622.76758743,0.0,1.0
2021-08-24,50.59,50.67,50.42,50.47,3698562,44.9778160625292,45.0489412905388,44.826674953009,44.8711282205149,4160056.40024573,0.0,1.0
2021-08-25,50.63,50.705,50.53,50.62,1016962,45.013378676534,45.0800585777929,44.9244721415221,45.0044880230328,1143855.17314748,0.0,1.0
2021-08-26,50.35,50.55,50.3,50.48,1924920,44.7644403785006,44.9422534485244,44.7199871109947,44.8800188740161,2165105.18573462,0.0,1.0
2021-08-27,50.85,50.905,50.37,50.39,1187583,45.2089730535602,45.2578716478168,44.782221685503,44.8000029925054,1335765.70028379,0.0,1.0
2021-08-30,50.88,50.94,50.8,50.89,916352,45.2356450140638,45.2889889350709,45.1645197860542,45.244535667565,1030691.38829577,0.0,1.0
2021-08-31,50.83,50.95,50.65,50.95,1884636,45.1911917465578,45.2978795885721,45.0311599835364,45.2978795885721,2119794.68072551,0.0,1.0
2021-09-01,51.33,51.54,51.26,51.29,3400878,45.6357244216174,45.8224281451424,45.5734898471091,45.6001618076126,3825228.36993267,0.0,1.0
2021-09-02,51.53,51.585,51.425,51.49,2203458,45.8135374916412,45.8624360858978,45.7201856298787,45.7779748776365,2478398.24114688,0.0,1.0
2021-09-03,51.21,51.34,51.05,51.19,4101155,45.5290365796031,45.6446150751186,45.386786123584,45.5112552726007,4612883.63048931,0.0,1.0
2021-09-07,51.25,51.44,51.22,51.38,2386810,45.5645991936079,45.7335216101305,45.5379272331043,45.6801776891234,2684628.30058561,0.0,1.0
2021-09-08,50.74,51.0,50.62,50.92,4892126,45.1111758650471,45.3423328560781,45.0044880230328,45.2712076280686,5502549.39003552,0.0,1.0
2021-09-09,50.62,50.88,50.565,50.65,3709073,45.0044880230328,45.2356450140638,44.9555894287762,45.0311599835364,4171878.92825067,0.0,1.0
2021-09-10,50.38,50.9,50.37,50.88,2785791,44.7911123390042,45.2534263210662,44.782221685503,45.2356450140638,3133392.83735056,0.0,1.0
2021-09-13,50.765,50.85,50.5701,50.83,3805361,45.1334024988001,45.2089730535602,44.9601236620618,45.1911917465578,4280181.42815924,0.0,1.0
2021-09-14,50.625,50.99,50.5799,50.96,3480720,45.0089333497834,45.3334422025769,44.968836502493,45.3067702420733,3915032.792059,0.0,1.0
2021-09-15,50.56,50.56,50.23,50.48,3280124,44.9511441020256,44.9511441020256,44.6577525364863,44.8800188740161,3689407.08302298,0.0,1.0
2021-09-16,50.54,50.57,50.245,50.44,2559777,44.9333627950233,44.9600347555268,44.6710885167381,44.8444562600113,2879177.55388495,0.0,1.0
2021-09-17,49.78,50.43,49.6,50.38,4739757,44.2576731289327,44.8355656065102,44.0976413659112,44.7911123390042,5331168.28742076,0.0,1.0
2021-09-20,48.69,48.86,48.31,48.62,5982816,43.2885918973028,43.439733006823,42.9507470642575,43.2263573227944,6729332.10050083,0.0,1.0
2021-09-21,49.31,49.58,49.22,49.41,8218702,43.8398124143767,44.0798600589088,43.7597965328659,43.9287189493886,9244204.60081848,0.0,1.0
2021-09-22,49.82,50.23,49.78,49.81,3795347,44.2932357429375,44.6577525364863,44.2576731289327,44.2843450894363,4268917.91417946,0.0,1.0
2021-09-23,50.49,50.58,50.3,50.31,2955733,44.8889095275173,44.968925409028,44.7199871109947,44.7288777644958,3324539.64110038,0.0,1.0
2021-09-24,49.96,50.06,49.85,49.92,3106832,44.4177048919541,44.5066114269661,44.319907703441,44.3821422779494,3494492.2772927,0.0,1.0
2021-09-27,49.9,50.025,49.79,49.89,3412571,44.364360970947,44.4754941397119,44.2665637824339,44.3554703174458,3838380.38400951,0.0,1.0
2021-09-28,48.71,49.165,48.56,49.15,4773923,43.3063732043052,43.7108979386094,43.1730134017873,43.6975619583576,5369597.40851452,0.0,1.0
2021-09-29,48.47,48.85,48.435,48.85,3782234,43.0929975202766,43.4308423533219,43.0618802330224,43.4308423533219,4254168.71717359,0.0,1.0
2021-09-30,48.12,48.48,47.96,48.44,6716790,42.7818246477348,43.1018881737778,42.6395741917158,43.066325559773,7554888.96187398,0.0,1.0
2021-10-01,48.31,48.465,47.905,48.32,6125427,42.9507470642575,43.088552193526,42.5906755974592,42.9596377177587,6889737.63197373,0.0,1.0
2021-10-04,47.98,48.33,47.79,48.29,7380781,42.6573554987182,42.9685283712599,42.4884330821955,42.9329657572551,8301730.57471041,0.0,1.0
2021-10-05,48.34,48.52,47.975,48.04,5220843,42.9774190247611,43.1374507877825,42.6529101719676,42.7106994197253,5872282.61600809,0.0,1.0
2021-10-06,47.98,48.01,47.4,47.48,6961389,42.6573554987182,42.6840274592217,42.141697595649,42.2128228236586,7830008.22050576,0.0,1.0
2021-10-07,48.415,48.595,48.27,48.31,4359437,43.04409892602,43.2041306890415,42.9151844502527,42.9507470642575,4903393.208852,0.0,1.0
2021-10-08,48.33,48.555,48.24,48.55,3510219,42.9685283712599,43.1685680750367,42.8885124897492,43.1641227482861,3948212.58024448,0.0,1.0
2021-10-11,47.98,48.375,47.98,48.18,3558315,42.6573554987182,43.0085363120152,42.6573554987182,42.835168568742,4002309.84091665,0.0,1.0
2021-10-12,48.07,48.22,47.96,48.09,4147579,42.7373713802289,42.8707311827468,42.6395741917158,42.7551526872313,4665100.26450139,0.0,1.0
2021-10-13,48.7,48.78,48.375,48.48,4124377,43.297482550804,43.3686077788135,43.0085363120152,43.1018881737778,4639003.19526245,0.0,1.0
2021-10-14,49.4,49.42,49.19,49.25,3214477,43.9198282958874,43.9376096028898,43.7331245723624,43.7864684933695,3615568.86630336,0.0,1.0
2021-10-15,49.76,49.76,49.51,49.6,4592040,44.2398918219303,44.2398918219303,44.0176254844005,44.0976413659112,5165019.64606364,0.0,1.0
2021-10-18,49.4,49.455,49.16,49.27,4013173,43.9198282958874,43.9687268901439,43.7064526118588,43.8042498003719,4513923.52593883,0.0,1.0
2021-10-19,49.67,49.735,49.59,49.62,2311197,44.1598759404196,44.2176651881773,44.08875071241,44.1154226729136,2599580.55916833,0.0,1.0
2021-10-20,49.88,49.91,49.6642,49.73,1593769,44.3465796639446,44.3732516244482,44.1547193613889,44.2132198614267,1792634.25324849,0.0,1.0
2021-10-21,49.83,49.855,49.7,49.72,2635044,44.3021263964386,44.3243530301916,44.1865479009232,44.2043292079255,2963836.12256037,0.0,1.0
2021-10-22,50.15,50.24,49.91,50.09,2078724,44.5866273084768,44.6666431899875,44.3732516244482,44.5332833874696,2338100.34292906,0.0,1.0
2021-10-25,49.94,49.995,49.81,49.945,1764277,44.3999235849518,44.4488221792083,44.2843450894363,44.4043689117023,1984417.6806165,0.0,1.0
2021-10-26,50.13,50.31,50.01,50.3,2602172,44.5688460014744,44.7288777644958,44.4621581594601,44.7199871109947,2926862.4625301,0.0,1.0
2021-10-27,49.98,50.26,49.98,50.18,2275017,44.4354861989565,44.6844244969899,44.4354861989565,44.6132992689804,2558886.13777945,0.0,1.0
2021-10-28,50.62,50.695,50.31,50.31,2033013,45.0044880230328,45.0711679242917,44.7288777644958,44.7288777644958,2286685.67471162,0.0,1.0
2021-10-29,50.32,50.36,50.06,50.19,4587129,44.737768417997,44.7733310320018,44.5066114269661,44.6221899224815,5159495.86763797,0.0,1.0
2021-11-01,50.78,50.81,50.4,50.49,3998749,45.1467384790519,45.1734104395554,44.8088936460066,44.8889095275173,4497699.74666538,0.0,1.0
2021-11-02,50.86,50.905,50.7645,50.8,4841648,45.2178637070614,45.2578716478168,45.132957966125,45.1645197860542,5445772.91123873,0.0,1.0
2021-11-03,51.37,51.4,50.8224,50.85,4853378,45.6712870356222,45.6979589961257,45.1844348498969,45.2089730535602,5458966.54205386,0.0,1.0
2021-11-04,51.26,51.26,50.99,51.17,2679773,45.5734898471091,45.5734898471091,45.3334422025769,45.4934739655983,3014146.26004801,0.0,1.0
2021-11-05,51.47,51.48,51.235,51.36,3491137,45.7601935706341,45.7690842241353,45.5512632133561,45.662396382121,3926749.59105314,0.0,1.0
2021-11-08,51.41,51.59,51.38,51.49,2482342,45.7068496496269,45.8668814126484,45.6801776891234,45.7779748776365,2792080.46930099,0.0,1.0
2021-11-09,51.36,51.62,51.26,51.61,3231522,45.662396382121,45.893553373152,45.5734898471091,45.8846627196508,3634740.68533524,0.0,1.0
2021-11-10,50.67,51.24,50.62,51.08,1853759,45.0489412905388,45.5557085401067,45.0044880230328,45.4134580840876,2085064.95023285,0.0,1.0
2021-11-11,50.8,50.945,50.76,50.84,1678509,45.1645197860542,45.2934342618215,45.1289571720495,45.200082400059,1887947.83170326,0.0,1.0
2021-11-12,50.96,51.0158,50.83,50.93,1348889,45.3067702420733,45.35638008861,45.1911917465578,45.2800982815697,1517198.93236103,0.0,1.0
2021-11-15,50.79,51.125,50.76,51.125,1602766,45.1556291325531,45.453466024843,45.1289571720495,45.453466024843,1802753.8693136,0.0,1.0
2021-11-16,50.72,50.94,50.72,50.85,1611648,45.0933945580447,45.2889889350709,45.0933945580447,45.2089730535602,1812744.136057,0.0,1.0
2021-11-17,50.77,50.85,50.7,50.79,2557438,45.1378478255507,45.2089730535602,45.0756132510423,45.1556291325531,2876546.70115889,0.0,1.0
2021-11-18,50.91,50.95,50.65,50.81,3469465,45.2623169745674,45.2978795885721,45.0311599835364,45.1734104395554,3902373.43018139,0.0,1.0
2021-11-19,50.1,50.36,50.06,50.29,2648343,44.5421740409708,44.7733310320018,44.5066114269661,44.7110964574935,2978794.52803441,0.0,1.0
2021-11-22,49.63,50.125,49.63,49.93,4273445,44.1243133264148,44.5644006747238,44.1243133264148,44.3910329314506,4806671.40995558,0.0,1.0
2021-11-23,49.45,49.68,49.18,49.49,3898461,43.9642815633934,44.1687665939208,43.7242339188612,43.9998441773981,4384898.13991448,0.0,1.0
2021-11-24,49.09,49.11,48.55,48.6,2503399,43.6442180373505,43.6619993443528,43.1641227482861,43.2085760157921,2815764.89249572,0.0,1.0
2021-11-26,47.63,48.18,47.47,48.05,5180940,42.3461826261765,42.835168568742,42.2039321701574,42.7195900732265,5827400.65092571,0.0,1.0
2021-11-29,47.88,48.07,47.57,48.0,7207073,42.5684489637062,42.7373713802289,42.2928387051693,42.6751368057205,8106347.86186854,0.0,1.0
2021-11-30,47.6,48.15,47.07,47.98,9946555,42.3195106656729,42.8084966082384,41.8483060301097,42.6573554987182,11187653.4145287,0.0,1.0
2021-12-01,47.38,48.62,47.37,48.3,7509484,42.1239162886467,43.2263573227944,42.1150256351455,42.9418564107563,8446492.71169252,0.0,1.0
2021-12-02,47.85,47.995,47.59,47.62,8230921,42.5417770032027,42.6706914789699,42.3106200121717,42.3372919726753,9257948.24744508,0.0,1.0
2021-12-03,47.46,47.91,47.075,47.86,10249510,42.1950415166562,42.5951209242098,41.8527513568603,42.5506676567039,11528410.1428833,0.0,1.0
2021-12-06,47.99,48.0658,47.595,47.77,5361135,42.6662461522194,42.7336373057584,42.3150653389223,42.4706517751931,6030079.79028914,0.0,1.0
2021-12-07,49.16,49.215,48.74,48.78,5339520,43.7064526118588,43.7553512061153,43.3330451648087,43.3686077788135,6005767.7416899,0.0,1.0
2021-12-08,49.2,49.26,49.03,49.14,5044830,43.7420152258636,43.7953591468707,43.5908741163433,43.6886713048564,5674307.29284832,0.0,1.0
2021-12-09,48.55,48.86,48.53,48.79,3311322,43.1641227482861,43.439733006823,43.1463414412837,43.3774984323147,3724497.86683973,0.0,1.0
2021-12-10,48.74,48.76,48.51,48.63,4921002,43.3330451648087,43.3508264718111,43.1285601342813,43.2352479762956,5535028.44233031,0.0,1.0
2021-12-13,47.69,48.04,47.63,48.01,3441650,42.9326439155984,43.2477293710494,42.8786292660925,43.2207220462964,3823018.4197989,0.599638,1.0
2021-12-14,47.41,47.7,47.16,47.45,5187015,42.6805755512375,42.9416463571827,42.4555145116297,42.7165853175748,5761786.90127504,0.0,1.0
2021-12-15,48.07,48.07,47.23,47.48,6637641,43.2747366958023,43.2747366958023,42.5185316027199,42.7435926423277,7373156.42410253,0.0,1.0
2021-12-16,47.9,48.3,47.7,48.3,8854383,43.121695188869,43.4817928522416,42.9416463571827,43.4817928522416,9835535.07909122,0.0,1.0
2021-12-17,47.13,47.535,47.11,47.44,5055078,42.4285071868767,42.7931060710415,42.4105023037081,42.7075828759905,5615229.9936136,0.0,1.0
2021-12-20,47.21,47.215,46.84,46.97,5576738,42.5005267195512,42.5050279403434,42.1674363809316,42.2844681215277,6194695.01442405,0.0,1.0
2021-12-21,47.85,47.85,47.455,47.53,8239327,43.0766829809474,43.0766829809474,42.721086538367,42.7886048502493,9152324.86968357,0.0,1.0
2021-12-22,48.46,48.48,47.83,47.87,5268360,43.6258319175906,43.6438368007593,43.0586780977788,43.094687864116,5852145.72142193,0.0,1.0
2021-12-23,48.76,48.89,48.47,48.47,3861786,43.8959051651201,44.0129369057162,43.6348343591749,43.6348343591749,4289709.59026093,0.0,1.0
2021-12-27,49.22,49.22,48.85,48.85,1772504,44.3100174779986,44.3100174779986,43.9769271393789,43.9769271393789,1968914.74762606,0.0,1.0
2021-12-28,49.23,49.33,49.14,49.23,2961442,44.3190199195829,44.409044335426,44.237997945324,44.3190199195829,3289598.68527192,0.0,1.0
2021-12-29,49.27,49.315,49.08,49.14,3676407,44.3550296859201,44.3955406730496,44.1839832958182,44.237997945324,4083788.78726124,0.0,1.0
2021-12-30,49.0,49.21,48.95,49.16,2972639,44.2209374182776,44.4104557214988,44.1758140127488,44.3653323159699,3293899.21390032,0.121049,1.0
2021-12-31,49.01,49.295,48.96,49.11,3993465,44.2299620993834,44.4871655108979,44.1848386938545,44.3202089104411,4425048.32380873,0.0,1.0
2022-01-03,49.51,49.57,49.24,49.48,4204397,44.6811961546719,44.7353442413066,44.4375297648161,44.6541221113546,4658776.25006766,0.0,1.0
2022-01-04,49.66,49.87,49.54,49.83,3991471,44.8165663712585,45.0060846744797,44.7082701979892,44.9699859500566,4422838.82745464,0.0,1.0
2022-01-05,49.31,50.12,49.31,50.06,4383818,44.5007025325565,45.231701702124,44.5007025325565,45.1775536154893,4857587.70711213,0.0,1.0
2022-01-06,49.13,49.44,49.0,49.27,4472516,44.3382582726526,44.6180233869315,44.2209374182776,44.4646038081334,4955871.51233521,0.0,1.0
2022-01-07,49.37,49.445,48.98,49.15,3393346,44.5548506191911,44.6225357274844,44.2028880560661,44.3563076348642,3760073.02665807,0.0,1.0
2022-01-10,48.78,48.82,48.315,48.57,6302594,44.0223944339507,44.0584931583737,43.6027467625323,43.8328761307295,6983730.42341598,0.0,1.0
2022-01-11,49.38,49.405,48.73,48.84,5989987,44.5638753002969,44.5864370030613,43.9772710284218,44.0765425205853,6637339.23647411,0.0,1.0
2022-01-12,49.76,49.81,49.52,49.6,6963950,44.9068131823162,44.9519365878451,44.6902208357777,44.7624182846239,7716560.74977189,0.0,1.0
2022-01-13,49.36,50.0399,49.31,50.01,4678644,44.5458259380854,45.1594140064667,44.5007025325565,45.1324302099605,5184276.25881227,0.0,1.0
2022-01-14,49.37,49.48,49.05,49.23,5119916,44.5548506191911,44.6541221113546,44.2660608238065,44.4285050837103,5673237.58035729,0.0,1.0
2022-01-18,48.53,48.94,48.45,48.78,7410419,43.7967774063064,44.166789331643,43.7245799574602,44.0223944339507,8211280.72354968,0.0,1.0
2022-01-19,48.56,49.07,48.51,49.01,7619240,43.8238514496237,44.284110186018,43.7787280440948,44.2299620993834,8442669.50898441,0.0,1.0
2022-01-20,48.31,49.01,48.26,48.73,8407725,43.5982344219794,44.2299620993834,43.5531110164506,43.9772710284218,9316367.9707459,0.0,1.0
2022-01-21,47.59,48.13,47.56,47.98,15606643,42.9484573823639,43.4357901620755,42.9213833390466,43.300419945489,17293290.2748443,0.0,1.0
2022-01-24,46.92,46.96,45.51,46.315,13782637,42.3438037482773,42.3799024727003,41.0713237123636,41.7978105413781,15272159.5793413,0.0,1.0
2022-01-25,46.39,46.74,45.74,46.2,12669269,41.8654956496714,42.1813594883734,41.2788913777963,41.6940267086618,14038467.2339264,0.0,1.0
2022-01-26,46.61,47.48,46.285,47.25,15403478,42.0640386339984,42.8491858902004,41.7707364980608,42.6416182247677,17068168.7468713,0.0,1.0
2022-01-27,46.38,46.97,46.21,46.84,11966017,41.8564709685656,42.3889271538061,41.7030513897675,42.2716062994311,13259213.106542,0.0,1.0
2022-01-28,46.6,46.61,45.77,46.08,9850867,42.0550139528926,42.0640386339984,41.3059654211136,41.5857305353925,10915473.7818943,0.0,1.0
2022-01-31,47.38,47.4,46.5,46.54,6909109,42.7589390791427,42.7769884413543,41.9647671418349,42.000865866258,7655792.95160013,0.0,1.0
2022-02-01,47.86,47.9,47.44,47.82,5897866,43.1921237722197,43.2282224966428,42.8130871657773,43.1560250477966,6535262.49944559,0.0,1.0
2022-02-02,48.105,48.27,47.84,48.27,5206387,43.4132284593111,43.5621356975563,43.1740744100082,43.5621356975563,5769053.70835842,0.0,1.0
2022-02-03,47.46,47.88,47.41,47.71,6551774,42.8311365279889,43.2101731344313,42.78601312246,43.0567535556332,7259839.90260929,0.0,1.0
2022-02-04,47.5,47.74,47.09,47.21,6633788,42.867235252412,43.0838275989505,42.4972233270754,42.6055195003446,7350717.35194935,0.0,1.0
2022-02-07,47.44,47.695,47.31,47.31,5042817,42.8130871657773,43.0432165339745,42.6957663114023,42.6957663114023,5587806.30683484,0.0,1.0
2022-02-08,47.71,47.7779,47.22,47.31,6713322,43.0567535556332,43.1180311403413,42.6145441814504,42.6957663114023,7438846.78175174,0.0,1.0
2022-02-09,48.56,48.58,48.375,48.48,4736746,43.8238514496237,43.8419008118352,43.6568948491669,43.7516540007775,5248657.48106161,0.0,1.0
2022-02-10,47.96,48.65,47.78,47.78,8448466,43.2823705832774,43.9050735795756,43.1199263233736,43.1199263233736,9361511.94815907,0.0,1.0
2022-02-11,46.57,47.94,46.4,47.77,24750682,42.0279399095753,43.2643212210659,41.8745203307772,43.1109016422678,27425547.4624725,0.0,1.0
2022-02-14,46.15,46.36,45.695,46.32,9643750,41.6489033031329,41.8384216063541,41.2382803128203,41.802322881931,10685973.1518194,0.0,1.0
2022-02-15,47.41,47.44,47.01,47.08,7102070,42.78601312246,42.8130871657773,42.4250258782292,42.4881986459696,7869607.70886242,0.0,1.0
2022-02-16,47.57,47.695,47.11,47.15,3518298,42.9304080201524,43.0432165339745,42.5152726892869,42.55137141371,3898528.88846142,0.0,1.0
2022-02-17,46.78,47.23,46.705,47.23,4562215,42.2174582127965,42.6235688625561,42.1497731045032,42.6235688625561,5055264.4980249,0.0,1.0
2022-02-18,46.47,46.87,46.27,46.71,7050246,41.9376930985176,42.2986803427484,41.7571994764021,42.1542854450561,7812182.96510403,0.0,1.0
2022-02-22,45.38,45.92,44.965,45.58,8191388,40.9540028579885,41.4413356377002,40.579478592099,41.1344964801039,9076650.91319617,0.0,1.0
2022-02-23,44.93,46.005,44.83,45.95,7571212,40.5478922082288,41.5180454270992,40.4576453971711,41.4684096810175,8389451.00803451,0.0,1.0
2022-02-24,44.07,44.22,42.57,42.64,8467109,39.7717696331325,39.9071398497191,38.4180674672669,38.4812402350073,9382169.74180463,0.0,1.0
2022-02-25,45.335,45.365,44.51,44.6,11347577,40.9133917930126,40.9404658363299,40.1688556017865,40.2500777317384,12573936.8150567,0.0,1.0
2022-02-28,43.88,44.67,43.59,43.72,7062337,39.6003006921229,40.3132504994788,39.3385849400555,39.4559057944305,7825580.66842262,0.0,1.0
2022-03-01,42.15,43.46,41.805,43.38,8255669,38.0390308608245,39.2212640856805,37.7276793626754,39.1490666368343,9147878.91476943,0.0,1.0
2022-03-02,42.76,43.04,42.325,42.47,7009885,38.5895364082765,38.8422274792381,38.1969627801755,38.3278206562092,7767460.05520068,0.0,1.0
2022-03-03,41.48,42.64,41.32,42.56,13632826,37.4343772267379,38.4812402350073,37.2899823290455,38.4090427861611,15106158.1458898,0.0,1.0
2022-03-04,39.31,39.76,38.83,39.68,21306524,35.4760214267856,35.8821320765453,35.0428367337086,35.8099346276991,23609171.061319,0.0,1.0
2022-03-07,37.79,39.45,37.5,39.36,20673459,34.1042698987084,35.6023669622664,33.842554146641,35.5211448323144,22907689.2110682,0.0,1.0
2022-03-08,38.93,39.985,38.0115,38.76,21270088,35.1330835447663,36.0851874014251,34.3041665852012,34.9796639659682,23568797.335563,0.0,1.0
2022-03-09,41.71,42.17,40.74,41.04,26085315,37.6419448921706,38.0570802230361,36.7665508249108,37.0372912580839,28904417.4461959,0.0,1.0
2022-03-10,40.54,41.02,40.29,40.53,8443243,36.5860572027954,37.0192418958724,36.3604401751511,36.5770325216896,9355724.48604402,0.0,1.0
2022-03-11,40.11,41.34,40.05,41.29,13828863,36.1979959152472,37.3080316912571,36.1438478286126,37.2629082857282,15323381.3338368,0.0,1.0
2022-03-14,40.98,41.56,40.87,41.17,10891057,36.9831431714493,37.506574675584,36.8838716792858,37.154612112459,12068079.6056446,0.0,1.0
2022-03-15,41.36,41.45,40.82,41.17,19629825,37.3260810534686,37.4073031834206,36.838748273757,37.154612112459,21751267.1859923,0.0,1.0
2022-03-16,43.36,43.43,42.15,42.51,15750721,39.1310172746228,39.1941900423632,38.0390308608245,38.3639193806323,17452939.1292597,0.0,1.0
2022-03-17,43.41,43.56,42.76,42.85,9798120,39.1761406801517,39.3115108967382,38.5895364082765,38.6707585382285,10857026.2873161,0.0,1.0
2022-03-18,43.57,43.63,42.48,42.57,8692436,39.320535577844,39.3746836644786,38.336845337315,38.4180674672669,9631848.37017844,0.0,1.0
2022-03-21,42.98,43.35,42.71,43.34,7737373,38.7880793926035,39.121992593517,38.5444130027477,39.1129679124113,8573569.42513154,0.0,1.0
2022-03-22,43.63,43.69,43.35,43.39,8473522,39.3746836644786,39.4288317511132,39.121992593517,39.1580913179401,9389275.8100688,0.0,1.0
2022-03-23,42.6,42.91,42.56,42.69,8804615,38.4451415105842,38.7249066248631,38.4090427861611,38.5263636405361,9756150.82329035,0.0,1.0
2022-03-24,42.91,42.94,42.45,42.59,5023368,38.7249066248631,38.7519806681804,38.3097712939976,38.4361168294784,5566255.40683952,0.0,1.0
2022-03-25,42.99,43.11,42.575,43.04,4896948,38.7971040737093,38.9054002469785,38.4225798078198,38.8422274792381,5426172.89476144,0.0,1.0
2022-03-28,43.27,43.31,42.765,43.08,7738223,39.0497951446709,39.0858938690939,38.5940487488294,38.8783262036612,8574511.28666662,0.0,1.0
2022-03-29,44.77,45.01,44.29,44.87,7318021,40.4034973105365,40.620089657075,39.9703126174595,40.4937441215942,8108897.05046797,0.0,1.0
2022-03-30,44.33,44.55,44.15,44.39,4000603,40.0064113418826,40.2049543262095,39.8439670819787,40.0605594285172,4432957.74455871,0.0,1.0
2022-03-31,43.27,44.01,43.2,43.83,5066206,39.0497951446709,39.7176215464979,38.9866223769305,39.555177286594,5613723.01206338,0.0,1.0
2022-04-01,43.66,43.735,43.325,43.62,5481253,39.4017577077959,39.4694428160892,39.0994308907526,39.3656589833728,6073625.13506981,0.0,1.0
2022-04-04,43.67,43.78,43.39,43.41,3501599,39.4107823889017,39.5100538810652,39.1580913179401,39.1761406801517,3880025.18755024,0.0,1.0
2022-04-05,42.88,43.39,42.71,43.2,10184255,38.6978325815458,39.1580913179401,38.5444130027477,38.9866223769305,11284891.8212606,0.0,1.0
2022-04-06,42.04,42.31,41.745,42.03,9637977,37.939759368661,38.1834257585169,37.6735312760408,37.9307346875553,10679576.2498875,0.0,1.0
2022-04-07,42.16,42.42,41.73,42.27,7203286,38.0480555419303,38.2826972506803,37.6599942543821,38.1473270340938,7981762.36431642,0.0,1.0
2022-04-08,42.14,42.39,41.93,41.96,5648977,38.0300061797187,38.255623207363,37.8404878764976,37.8675619198149,6259475.46931902,0.0,1.0
2022-04-11,41.84,42.4,41.825,42.18,4686617,37.7592657465456,38.2646478884688,37.745728724887,38.0661049041418,5193110.92001144,0.0,1.0
2022-04-12,41.52,42.17,41.42,41.98,5732325,37.4704759511609,38.0570802230361,37.3802291401032,37.8856112820264,6351831.08723299,0.0,1.0
2022-04-13,42.05,42.09,41.43,41.44,5162408,37.9487840497668,37.9848827741899,37.389253821209,37.3982785023148,5720321.79253274,0.0,1.0
2022-04-14,41.84,42.15,41.74,42.06,3957377,37.7592657465456,38.0390308608245,37.6690189354879,37.9578087308726,4385060.20724589,0.0,1.0
2022-04-18,41.78,42.12,41.68,41.75,3711790,37.705117659911,38.0119568175072,37.6148708488533,37.6780436165937,4112932.03216505,0.0,1.0
2022-04-19,41.98,42.095,41.53,41.55,3746460,37.8856112820264,37.9893951147428,37.4795006322667,37.4975499944783,4151348.90207287,0.0,1.0
2022-04-20,42.56,42.76,42.405,42.63,5325647,38.4090427861611,38.5895364082765,38.2691602290217,38.4722155539015,5901202.42209384,0.0,1.0
2022-04-21,42.35,43.425,42.24,43.29,11391322,38.2195244829399,39.1896777018103,38.1202529907765,39.0678445068824,12622409.4419422,0.0,1.0
2022-04-22,41.67,42.31,41.62,42.305,5464063,37.6058461677475,38.1834257585169,37.5607227622187,38.178913417964,6054577.37061306,0.0,1.0
2022-04-25,41.4,41.46,40.7801,41.155,7544340,37.3621797778917,37.4163278645263,36.802739796145,37.1410750908003,8359674.88665686,0.0,1.0
2022-04-26,39.96,41.08,39.95,41.01,7881637,36.0626256986607,37.073389982507,36.0536010175549,37.0102172147666,8733424.38101219,0.0,1.0
2022-04-27,40.01,40.3,39.6,39.92,5169504,36.1077491041895,36.3694648562569,35.7377371788529,36.0265269742376,5728184.67424218,0.0,1.0
2022-04-28,40.68,40.76,39.83,40.3,5643319,36.7124027382762,36.7846001871224,35.9453048442857,36.3694648562569,6253205.99571248,0.0,1.0
2022-04-29,40.11,40.93,40.03,40.68,6034101,36.1979959152472,36.9380197659205,36.1257984664011,36.7124027382762,6686220.74207301,0.0,1.0
2022-05-02,40.01,40.23,39.51,39.86,6078188,36.1077491041895,36.3062920885165,35.656515048901,35.972378887603,6735072.32971726,0.0,1.0
2022-05-03,40.31,40.46,40.14,40.28,5219288,36.3784895373627,36.5138597539492,36.2250699585646,36.3514154940453,5783348.95031633,0.0,1.0
2022-05-04,41.16,41.24,39.95,40.4,6683009,37.1455874313532,37.2177848801994,36.0536010175549,36.4597116673146,7405257.78326557,0.0,1.0
2022-05-05,39.85,40.61,39.43,40.6,8423477,35.9633542064972,36.6492299705358,35.5843176000548,36.64020528943,9333822.32709974,0.0,1.0
2022-05-06,39.28,39.625,39.045,39.47,6350994,35.4489473834683,35.7602988816174,35.2368673774826,35.6204163244779,7037361.12729653,0.0,1.0
2022-05-09,38.19,38.72,38.06,38.58,5052070,34.4652571429392,34.9435652415451,34.3479362885642,34.8172197060643,5598059.30069861,0.0,1.0
2022-05-10,38.6,39.1,38.29,39.0,7083156,34.8352690682758,35.2865031235644,34.5555039539969,35.1962563125067,7848649.62759803,0.0,1.0
2022-05-11,38.5,39.54,38.495,38.87,6022492,34.7450222572181,35.6835890922183,34.7405099166652,35.0789354581316,6673357.12964844,0.0,1.0
2022-05-12,38.3,38.765,37.92,38.08,7411427,34.5645286351027,34.9841763065211,34.2215907530834,34.3659856507757,8212397.66052307,0.0,1.0
2022-05-13,39.42,39.53,38.89,38.91,5286407,35.5752929189491,35.6745644111125,35.0969848203432,35.1150341825547,5857721.6613444,0.0,1.0
2022-05-16,39.5,39.7,39.04,39.27,4644590,35.6474903677952,35.8279839899106,35.2323550369298,35.4399227023625,5146541.9614993,0.0,1.0
2022-05-17,40.58,40.62,40.13,40.43,6666591,36.6221559272185,36.6582546516416,36.2160452774588,36.4867857106319,7387065.45069716,0.0,1.0
2022-05-18,39.27,40.08,39.18,39.99,5858361,35.4399227023625,36.1709218719299,35.3587005724105,36.089699741978,6491488.09951168,0.0,1.0
2022-05-19,39.695,39.945,39.11,39.16,4691440,35.8234716493577,36.049088677002,35.2955278046702,35.340651210199,5198455.1531688,0.0,1.0
2022-05-20,39.85,40.17,39.27,40.14,6611303,35.9633542064972,36.2521440018819,35.4399227023625,36.2250699585646,7325802.34416518,0.0,1.0
2022-05-23,40.76,40.865,40.26,40.34,4572127,36.7846001871224,36.879359338733,36.3333661318338,36.40556358068,5066247.71159647,0.0,1.0
2022-05-24,40.64,40.79,40.35,40.57,4639671,36.6763040138531,36.8116742304397,36.4145882617857,36.6131312461127,5141091.3533921,0.0,1.0
2022-05-25,40.74,40.945,40.21,40.21,2932252,36.7665508249108,36.9515567875791,36.288242726305,36.288242726305,3249147.49411471,0.0,1.0
2022-05-26,41.41,41.51,40.83,40.83,2333228,37.3712044589975,37.4614512700552,36.8477729548627,36.8477729548627,2585385.53623572,0.0,1.0
2022-05-27,42.07,42.07,41.71,41.74,2410982,37.9668334119783,37.9668334119783,37.6419448921706,37.6690189354879,2671542.59717639,0.0,1.0
2022-05-31,41.85,42.1,41.6,41.83,4870966,37.7682904276514,37.9939074552957,37.5426734000071,37.7502410654398,5397382.95781465,0.0,1.0
2022-06-01,41.21,41.965,41.0,41.96,2418201,37.190710836882,37.8720742603678,37.0011925336609,37.8675619198149,2679541.77179031,0.0,1.0
2022-06-02,42.24,42.26,41.5,41.59,2813103,38.1202529907765,38.138302352988,37.4524265889494,37.5336487189013,3117121.77641504,0.0,1.0
2022-06-03,41.71,41.89,41.55,41.76,2307455,37.6419448921706,37.8043891520745,37.4975499944783,37.6870682976994,2556827.18641933,0.0,1.0
2022-06-06,41.99,42.37,41.87,42.26,2493113,37.8946359631322,38.2375738451515,37.7863397898629,38.138302352988,2762549.69098658,0.0,1.0
2022-06-07,42.015,42.055,41.43,41.43,3405735,37.9171976658966,37.9532963903197,37.389253821209,37.389253821209,3773800.93555014,0.0,1.0
2022-06-08,41.43,41.805,41.37,41.68,2728727,37.389253821209,37.7276793626754,37.3351057345744,37.6148708488533,3023627.06007981,0.0,1.0
2022-06-09,39.41,40.18,39.39,40.09,3453029,36.4035943952627,37.1148546765201,36.385120102243,37.0317203579315,3738198.80016323,0.927818,1.0
2022-06-10,38.19,38.48,38.055,38.47,3614124,35.2766625210627,35.544539769848,35.15196104318,35.5353026233381,3912597.89606202,0.0,1.0
2022-06-13,36.78,37.265,36.69,36.97,6211751,33.9742248631759,34.4222264689029,33.8910905445874,34.1497306468628,6724750.97519099,0.0,1.0
2022-06-14,36.38,36.96,36.075,36.88,5240613,33.6047390027825,34.1404935003529,33.3230060342325,34.0665963282743,5673411.14966594,0.0,1.0
2022-06-15,37.32,37.55,36.54,37.09,5371367,34.473030774707,34.6854851444332,33.7525333469398,34.2605764049808,5814963.5217765,0.0,1.0
2022-06-16,36.23,36.56,35.99,36.12,7090130,33.4661818051349,33.7710076399595,33.2444902888989,33.3645731935267,7675671.2610874,0.0,1.0
2022-06-17,36.38,36.61,36.06,36.36,4686505,33.6047390027825,33.8171933725087,33.3091503144677,33.5862647097628,5073541.91579595,0.0,1.0
2022-06-21,36.89,37.15,36.8202,37.1,2879263,34.0758334747841,34.3159992840398,34.0113581921454,34.2698135514906,3117048.10239195,0.0,1.0
2022-06-22,36.61,37.03,36.34,36.39,3001793,33.8171933725087,34.2051535259218,33.5677904167431,33.6139761492923,3249697.29212769,0.0,1.0
2022-06-23,36.39,36.39,35.9,36.32,3755810,33.6139761492923,33.6139761492923,33.1613559703103,33.5493161237235,4065985.09182549,0.0,1.0
2022-06-24,37.58,37.6,36.79,36.79,2587376,34.7131965839628,34.7316708769824,33.9834620096857,33.9834620096857,2801055.4961372,0.0,1.0
2022-06-27,37.385,37.6801,37.29,37.53,2621960,34.533072227021,34.8056604205262,34.4453193351775,34.6670108514136,2838495.62980096,0.0,1.0
2022-06-28,37.03,37.79,37.01,37.6,2523601,34.2051535259218,34.9071766606693,34.1866792329021,34.7316708769824,2732013.61190153,0.0,1.0
2022-06-29,36.62,37.0,36.58,36.92,4563010,33.8264305190185,34.1774420863923,33.7894819329792,34.1035449143136,4939848.03114391,0.0,1.0
2022-06-30,36.35,36.425,35.53,35.78,3802407,33.577027563253,33.6463061620767,32.8195815494464,33.0505102121923,4116430.3239655,0.0,1.0
2022-07-01,36.43,36.45,35.68,35.91,3222405,33.6509247353316,33.6693990283513,32.958138747094,33.1705931168202,3488528.62360554,0.0,1.0
2022-07-05,35.14,35.165,34.54,34.78,8111548,32.4593328355628,32.4824257018374,31.9051040449727,32.1267955612087,8781443.48080091,0.0,1.0
2022-07-06,35.07,35.17,34.75,34.93,10881080,32.394672809994,32.4870442750923,32.0990841216792,32.2653527588563,11779698.4040621,0.0,1.0
2022-07-07,35.65,35.65,35.36,35.44,4208431,32.9304273075645,32.9304273075645,32.6625500587792,32.7364472308579,4555985.98064764,0.0,1.0
2022-07-08,35.75,35.9,35.4,35.62,3026502,33.0227987726628,33.1613559703103,32.6994986448186,32.9027158680349,3276446.89491216,0.0,1.0
2022-07-11,35.02,35.33,34.97,35.2,3178104,32.3484870774448,32.6348386192497,32.3023013448956,32.5147557146218,3440569.00755655,0.0,1.0
2022-07-12,34.94,35.32,34.86,34.86,3491129,32.2745899053661,32.6256014727399,32.2006927332874,32.2006927332874,3779445.30411273,0.0,1.0
2022-07-13,35.03,35.2,34.44,34.45,3365373,32.3577242239546,32.5147557146218,31.8127325798743,31.8219697263842,3643303.69385886,0.0,1.0
2022-07-14,34.44,34.49,33.79,34.16,4072066,31.8127325798743,31.8589183124235,31.212318056735,31.5540924775989,4408359.22182684,0.0,1.0
2022-07-15,35.205,35.265,34.6425,34.87,2300259,32.5193742878768,32.5747971669358,31.9997847966985,32.2099298797973,2490226.82226667,0.0,1.0
2022-07-18,35.445,35.94,35.36,35.71,3194193,32.7410658041128,33.1983045563497,32.6625500587792,32.9858501866235,3457986.72414561,0.0,1.0
2022-07-19,36.82,36.89,36.31,36.32,4690505,34.0111734492152,34.0758334747841,33.5400789772136,33.5493161237235,5077872.25741796,0.0,1.0
2022-07-20,36.34,36.76,36.09,36.58,3398245,33.5677904167431,33.9557505701562,33.3368617539972,33.7894819329792,3678890.4413084,0.0,1.0
2022-07-21,36.83,36.86,36.3,36.34,2959577,34.0204105957251,34.0481220352546,33.5308418307038,33.5677904167431,3203994.86664916,0.0,1.0
2022-07-22,36.61,37.15,36.475,36.89,2416995,33.8171933725087,34.3159992840398,33.6924918946259,34.0758334747841,2616603.51216295,0.0,1.0
2022-07-25,36.94,37.08,36.72,36.97,2472587,34.1220192073333,34.251339258471,33.9188019841169,34.1497306468628,2676786.60002543,0.0,1.0
2022-07-26,36.15,36.43,36.08,36.34,2999055,33.3922846330562,33.6509247353316,33.3276246074874,33.5677904167431,3246733.17328744,0.0,1.0
2022-07-27,37.17,37.24,36.45,36.58,3448498,34.3344735770595,34.3991336026283,33.6693990283513,33.7894819329792,3733293.60569092,0.0,1.0
2022-07-28,37.43,37.48,36.74,37.03,2341537,34.5746393863152,34.6208251188644,33.9372762771366,34.2051535259218,2534913.78263485,0.0,1.0
2022-07-29,38.16,38.17,37.555,37.65,3372072,35.2489510815332,35.2581882280431,34.6901037176882,34.7778566095316,3650555.93349029,0.0,1.0
2022-08-01,38.06,38.28,37.85,38.03,1956318,35.1565796164349,35.3597968396513,34.9625995397283,35.1288681769054,2117881.3153141,0.0,1.0
2022-08-02,37.44,37.815,37.41,37.7,2583844,34.5838765328251,34.9302695269439,34.5561650932955,34.8240423420808,2797231.80448498,0.0,1.0
2022-08-03,38.04,38.09,37.6,37.77,2716106,35.1381053234152,35.1842910559644,34.7316708769824,34.8887023676496,2940416.71538703,0.0,1.0
2022-08-04,38.37,38.4655,38.13,38.16,1964391,35.4429311582398,35.5311459074087,35.2212396420037,35.2489510815332,2126621.02729269,0.0,1.0
2022-08-05,38.04,38.11,37.74,37.76,1762465,35.1381053234152,35.2027653489841,34.8609909281201,34.8794652211398,1908018.88670199,0.0,1.0
2022-08-08,38.13,38.51,38.05,38.37,2517172,35.2212396420037,35.5722512093775,35.147342469925,35.4429311582398,2725053.67032958,0.0,1.0
2022-08-09,37.93,38.2,37.84,38.11,1935186,35.036496711807,35.2858996675726,34.9533623932185,35.2027653489841,2095004.12052511,0.0,1.0
2022-08-10,38.74,38.96,38.57,38.71,1998886,35.7847055791037,35.9879228023201,35.6276740884365,35.7569941395742,2163964.81085536,0.0,1.0
2022-08-11,38.72,39.03,38.65,38.92,2273964,35.766231286084,36.0525828278889,35.7015712605152,35.9509742162807,2461760.23902909,0.0,1.0
2022-08-12,39.04,39.05,38.64,38.76,3175030,36.0618199743988,36.0710571209086,35.6923341140053,35.8031798721234,3437241.14002004,0.0,1.0
2022-08-15,38.64,38.7,38.48,38.59,1356414,35.6923341140053,35.7477569930644,35.544539769848,35.6461483814562,1468434.0002139,0.0,1.0
2022-08-16,38.75,38.88,38.48,38.53,1617238,35.7939427256135,35.9140256302414,35.544539769848,35.5907255023972,1750798.25601766,0.0,1.0
2022-08-17,38.3,38.53,38.07,38.29,3161926,35.3782711326709,35.5907255023972,35.1658167629447,35.3690339861611,3423054.94086639,0.0,1.0
2022-08-18,38.04,38.205,37.94,38.16,1585223,35.1381053234152,35.2905182408275,35.0457338583168,35.2489510815332,1716139.28426062,0.0,1.0
2022-08-19,37.42,37.71,37.32,37.65,2607222,34.5654022398054,34.8332794885906,34.473030774707,34.7778566095316,2822540.48609472,0.0,1.0
2022-08-22,36.29,36.65,36.185,36.65,3302106,33.5216046841939,33.854141958548,33.4246146458407,33.854141958548,3574811.76300918,0.0,1.0
2022-08-23,36.33,36.7,36.2601,36.29,4213107,33.5585532702333,33.9003276910972,33.4939856161295,33.5216046841939,4561048.15000375,0.0,1.0
2022-08-24,36.45,36.64,36.15,36.21,2504713,33.6693990283513,33.8449048120382,33.3922846330562,33.4477075121153,2711565.73876248,0.0,1.0
2022-08-25,36.84,36.84,36.405,36.46,2441010,34.0296477422349,34.0296477422349,33.6278318690571,33.6786361748612,2642601.800676,0.0,1.0
2022-08-26,35.59,36.89,35.56,36.88,3485066,32.8750044285054,34.0758334747841,32.8472929889759,34.0665963282743,3772881.58879919,0.0,1.0
2022-08-29,35.71,35.89,35.56,35.625,2974309,32.9858501866235,33.1521188238005,32.8472929889759,32.9073344412899,3219943.51484297,0.0,1.0
2022-08-30,35.6,36.12,35.43,36.06,2826361,32.8842415750153,33.3645731935267,32.7272100843481,33.3091503144677,3059777.16927027,0.0,1.0
2022-08-31,35.33,35.7437,35.27,35.59,2847674,32.6348386192497,33.0169793703616,32.5794157401907,32.8750044285054,3082850.31201766,0.0,1.0
2022-09-01,34.8,34.82,34.285,34.73,4496137,32.1452698542284,32.1637441472481,31.6695568089719,32.0806098286596,4867452.29732201,0.0,1.0
2022-09-02,34.46,35.665,34.325,35.33,6064729,31.831206872894,32.9442830273292,31.7065053950112,32.6348386192497,6565587.10370378,0.0,1.0
2022-09-06,34.56,34.955,34.38,34.76,4034207,31.9235783379924,32.2884456251309,31.7573097008153,32.1083212681891,4367373.62096006,0.0,1.0
2022-09-07,35.3,35.33,34.53,34.53,2394944,32.6071271797202,32.6348386192497,31.8958668984629,31.8958668984629,2592731.42138631,0.0,1.0
2022-09-08,35.13,35.21,34.51,34.58,6273601,32.450095689053,32.5239928611317,31.8773926054432,31.942052631012,6791708.88252107,0.0,1.0
2022-09-09,36.1,36.135,35.87,35.94,4206657,33.3460989005071,33.3784289132915,33.1336445307808,33.1983045563497,4554065.47413829,0.0,1.0
2022-09-12,36.94,37.1,36.81,36.87,4303383,34.1220192073333,34.2698135514906,34.0019363027054,34.0573591817644,4658779.63007054,0.0,1.0
2022-09-13,35.52,36.425,35.47,36.13,4594092,32.8103444029366,33.6463061620767,32.7641586703874,33.3738103400366,4973496.95071762,0.0,1.0
2022-09-14,35.68,35.83,35.39,35.6,2691892,32.958138747094,33.0966959447415,32.6902614983087,32.8842415750153,2914202.99237828,0.0,1.0
2022-09-15,35.32,35.7,35.24,35.3,2814983,32.6256014727399,32.9766130401136,32.5517043006612,32.6071271797202,3047459.51252651,0.0,1.0
2022-09-16,35.08,35.21,34.79,34.87,3217813,32.4039099565038,32.5239928611317,32.1360327077186,32.2099298797973,3483557.39142349,0.0,1.0
2022-09-19,35.24,35.26,34.565,34.565,3326181,32.5517043006612,32.5701785936809,31.9281969112473,31.9281969112473,3600875.00664655,0.0,1.0
2022-09-20,34.38,34.62,34.08,34.47,3721724,31.7573097008153,31.9790012170514,31.4801953055202,31.8404440194038,4029084.08569367,0.0,1.0
2022-09-21,33.86,34.69,33.85,34.32,4614657,31.2769780823039,32.0436612426202,31.267740935794,31.7018868217563,4995760.31958169,0.0,1.0
2022-09-22,33.7,34.04,33.49,34.0,3233560,31.1291837381465,31.4432467194809,30.9352036614399,31.4062981334416,3500604.86380387,0.0,1.0
2022-09-23,32.4,32.8,32.12,32.75,4543154,29.9283546918678,30.2978405522613,29.6697145895924,30.2516548197121,4918352.21533234,0.0,1.0
2022-09-26,31.97,32.52,31.83,32.18,4161213,29.5311573919449,30.0392004499859,29.4018373408072,29.7251374686515,4504868.46297081,0.0,1.0
2022-09-27,31.71,32.35,31.445,32.19,5934903,29.2909915826892,29.8821689593187,29.0462072001785,29.7343746151613,6425039.37084952,0.0,1.0
2022-09-28,32.52,32.61,31.46,31.565,4110951,30.0392004499859,30.1223347685744,29.0600629199433,29.1570529582966,4450455.55531964,0.0,1.0
2022-09-29,32.01,32.025,31.43,31.77,5748059,29.5681059779842,29.581961697749,29.0323514804138,29.3464144617482,6222764.78334457,0.0,1.0
2022-09-30,31.98,32.45,31.85,31.91,3966450,29.5403945384547,29.974540424417,29.4203116338269,29.4757345128859,4294020.88163971,0.0,1.0
2022-10-03,32.73,32.87,32.18,32.38,4086769,30.2331805266924,30.3625005778301,29.7251374686515,29.9098803988482,4424276.47504388,0.0,1.0
2022-10-04,34.5,34.555,33.95,34.0,4626856,31.8681554589333,31.9189597647374,31.3601124008924,31.4062981334416,5008966.77894338,0.0,1.0
2022-10-05,34.01,34.21,33.48,33.73,4016976,31.4155352799514,31.6002782101481,30.9259665149301,31.156895177676,4348719.59183792,0.0,1.0
2022-10-06,33.26,33.71,33.24,33.45,3221858,30.7227492917137,31.1384208846563,30.704274998694,30.8982550754006,3487936.44938873,0.0,1.0
2022-10-07,32.49,32.97,32.34,32.9,2867201,30.0114890104564,30.4548720429285,29.8729318128088,30.3902120173596,3103989.95723083,0.0,1.0
2022-10-10,32.37,32.65,32.115,32.54,2495173,29.9006432523383,30.1592833546137,29.6650960163375,30.0576747430055,2701237.87399402,0.0,1.0
2022-10-11,31.96,32.5,31.81,32.1,3691755,29.5219202454351,30.0207261569662,29.3833630477875,29.6512402965728,3996640.08367627,0.0,1.0
2022-10-12,31.86,32.06,31.79,31.88,2620535,29.4295487803367,29.6142917105334,29.3648887547679,29.4480230733564,2836952.94559813,0.0,1.0
2022-10-13,32.795,32.96,31.135,31.27,5327710,30.2932219790064,30.4456348964186,28.7598556583736,28.8845571362564,5767701.09072864,0.0,1.0
2022-10-14,32.35,33.29,32.34,33.13,4111532,29.8821689593187,30.7504607312432,29.8729318128088,30.6026663870859,4451084.53744023,0.0,1.0
2022-10-17,33.51,33.62,33.3,33.32,8912068,30.9536779544596,31.0552865660678,30.7596978777531,30.7781721707727,9648074.7496106,0.0,1.0
2022-10-18,33.98,34.32,33.69,34.3,5225803,31.3878238404219,31.7018868217563,31.1199465916366,31.6834125287366,5657378.05981051,0.0,1.0
2022-10-19,33.48,33.73,33.24,33.54,3217882,30.9259665149301,31.156895177676,30.704274998694,30.9813893939891,3483632.08981647,0.0,1.0
2022-10-20,33.49,34.0,33.39,33.52,3519900,30.9352036614399,31.4062981334416,30.8428321963416,30.9629151009694,3810592.36881433,0.0,1.0
2022-10-21,34.16,34.16,33.13,33.26,4597622,31.5540924775989,31.5540924775989,30.6026663870859,30.7227492917137,4977318.47719903,0.0,1.0
2022-10-24,34.47,34.62,34.11,34.29,3493220,31.8404440194038,31.9790012170514,31.5079067450497,31.6741753822268,3781708.99019563,0.0,1.0
2022-10-25,35.33,35.39,34.66,34.66,3970760,32.6348386192497,32.6902614983087,32.0159498030907,32.0159498030907,4298686.8247374,0.0,1.0
2022-10-26,35.69,35.965,35.28,35.31,3298195,32.9673758936038,33.2213974226243,32.5886528867005,32.61636432623,3570577.77148827,0.0,1.0
2022-10-27,35.315,35.87,35.29,35.49,2507966,32.620982899485,33.1336445307808,32.5978900332104,32.7826329634071,2715087.38908656,0.0,1.0
2022-10-28,35.73,35.735,35.17,35.27,2053682,33.0043244796431,33.0089430528981,32.4870442750923,32.5794157401907,2223286.16073506,0.0,1.0
2022-10-31,35.21,35.35,35.14,35.26,2071592,32.5239928611317,32.6533129122694,32.4593328355628,32.5701785936809,2242675.26534754,0.0,1.0
2022-11-01,35.51,35.97,35.31,35.93,1970288,32.8011072564268,33.2260159958792,32.61636432623,33.1890674098399,2133005.03342891,0.0,1.0
2022-11-02,34.68,35.83,34.67,35.35,2491858,32.0344240961104,33.0966959447415,32.0251869496006,32.6533129122694,2697649.10337479,0.0,1.0
2022-11-03,34.33,34.55,34.12,34.2,2311724,31.7111239682661,31.9143411914825,31.5171438915596,31.5910410636383,2502638.66394072,0.0,1.0
2022-11-04,36.12,36.16,35.435,35.68,4769741,33.3645731935267,33.4015217795661,32.731828657603,32.958138747094,5163651.99460804,0.0,1.0
2022-11-07,36.38,36.525,36.17,36.32,3254116,33.6047390027825,33.7386776271751,33.4107589260759,33.5493161237235,3522858.4893993,0.0,1.0
2022-11-08,36.83,37.01,36.47,36.57,4513275,34.0204105957251,34.1866792329021,33.687873321371,33.7802447864693,4886005.64600144,0.0,1.0
2022-11-09,36.38,36.91,36.36,36.6,3206889,33.6047390027825,34.0943077678038,33.5862647097628,33.8079562259989,3471731.22845382,0.0,1.0
2022-11-10,38.52,38.54,37.69,37.93,5365192,35.5814883558873,35.599962648907,34.8148051955709,35.036496711807,5808278.55689755,0.0,1.0
2022-11-11,39.5,39.57,38.775,38.96,4181937,36.4867287138512,36.5513887394201,35.8170355918881,35.9879228023201,4527303.96291437,0.0,1.0
2022-11-14,39.12,39.6,39.12,39.27,3892216,36.1357171464775,36.5791001789496,36.1357171464775,36.274274344125,4213656.23664792,0.0,1.0
2022-11-15,39.36,39.92,38.77,39.82,7895675,36.3574086627135,36.8746888672643,35.8124170186332,36.782317402166,8547742.52155972,0.0,1.0
2022-11-16,39.36,39.56,39.195,39.47,4265815,36.3574086627135,36.5421515929102,36.2049957453012,36.4590172743217,4618109.06155677,0.0,1.0
2022-11-17,39.39,39.4,38.72,38.72,4379861,36.385120102243,36.3943572487529,35.766231286084,35.766231286084,4741573.59671226,0.0,1.0
2022-11-18,39.51,39.62,39.34,39.58,2478683,36.4959658603611,36.5975744719692,36.3389343696939,36.5606258859299,2683386.04065734,0.0,1.0
2022-11-21,39.135,39.237,38.98,39.06,2402525,36.1495728662422,36.2437917606425,36.0063970953398,36.0802942674185,2600938.50134539,0.0,1.0
2022-11-22,39.65,39.65,39.18,39.25,1480376,36.6252859114988,36.6252859114988,36.1911400255365,36.2558000511053,1602633.45225031,0.0,1.0
2022-11-23,39.98,40.01,39.55,39.57,3495627,36.9301117463233,36.9578231858528,36.5329144464004,36.5513887394201,3784314.77326666,0.0,1.0
2022-11-25,40.2,40.29,40.0,40.0,971651,37.1333289695397,37.2164632881282,36.948586039343,36.948586039343,1051895.19183807,0.0,1.0
2022-11-28,39.56,40.15,39.49,39.98,1984915,36.5421515929102,37.0871432369905,36.4774915673414,36.9301117463233,2148840.01015515,0.0,1.0
2022-11-29,39.68,39.87,39.52,39.58,2543551,36.6529973510283,36.8285031347151,36.5052030068709,36.5606258859299,2753611.19074123,0.0,1.0
2022-11-30,40.54,40.63,39.62,39.97,3619426,37.4473919508741,37.5305262694627,36.5975744719692,36.9208745998135,3918337.76388198,0.0,1.0
2022-12-01,40.89,41.06,40.59,40.93,3260557,37.7706920787184,37.9277235693856,37.4935776834233,37.8076406647577,3529831.42199612,0.0,1.0
2022-12-02,40.9,41.02,40.55,40.61,5569908,37.7799292252282,37.8907749833463,37.456629097384,37.512051976443,6029901.11076959,0.0,1.0
2022-12-05,40.43,40.88,40.315,40.79,4426420,37.3457833392659,37.7614549322086,37.2395561544028,37.67832061362,4791977.69060687,0.0,1.0
2022-12-06,40.18,40.54,40.0,40.46,2166100,37.1148546765201,37.4473919508741,36.948586039343,37.3734947787955,2344988.24685039,0.0,1.0
2022-12-07,40.28,40.46,40.05,40.25,3127431,37.2072261416184,37.3734947787955,36.9947717718922,37.1795147020889,3385711.15730372,0.0,1.0
2022-12-08,40.4,40.47,40.005,40.16,2097987,37.3180718997364,37.3827319253053,36.9532046125979,37.0963803835004,2271250.10712568,0.0,1.0
2022-12-09,40.33,40.62,40.29,40.34,1657160,37.2534118741676,37.5212891229528,37.2164632881282,37.2626490206774,1794017.23057597,0.0,1.0
2022-12-12,40.52,40.54,40.25,40.32,1980561,37.4289176578545,37.4473919508741,37.1795147020889,37.2441747276578,2144126.4332996,0.0,1.0
2022-12-13,40.99,41.67,40.75,41.56,3129741,38.0246203125591,38.6554264070344,37.8019828674502,38.5533842446928,3373816.29416633,0.174899,1.0
2022-12-14,40.96,41.295,40.66,40.99,2920329,37.9967906319205,38.3075553990517,37.7184938255344,38.0246203125591,3148073.13593248,0.0,1.0
2022-12-15,39.75,40.39,39.61,40.31,4162276,36.8743268461631,37.4680266997869,36.7444550031829,37.3938142180839,4486874.34187604,0.0,1.0
2022-12-16,39.28,39.57,39.16,39.38,3912213,36.4383285161582,36.7073487623314,36.3270097936037,36.5310941182869,4217309.98368534,0.0,1.0
2022-12-19,39.28,39.53,39.15,39.47,2063703,36.4383285161582,36.6702425214799,36.3177332333908,36.6145831602027,2224642.48885768,0.0,1.0
2022-12-20,39.37,39.53,39.2,39.28,1769888,36.521817558074,36.6702425214799,36.3641160344552,36.4383285161582,1907914.09680528,0.0,1.0
2022-12-21,39.9,40.03,39.69,39.71,3841043,37.0134752493562,37.1340705321235,36.8186674848859,36.8372206053116,4140589.7356981,0.0,1.0
2022-12-22,39.51,39.74,39.12,39.7,2636079,36.6516894010542,36.8650502859502,36.2899035527522,36.8279440450987,2841655.67786909,0.0,1.0
2022-12-23,39.55,39.64,39.24,39.34,2245918,36.6887956419057,36.7722846838215,36.4012222753067,36.4939878774354,2421067.66782346,0.0,1.0
2022-12-27,39.65,39.78,39.55,39.63,2961996,36.7815612440344,36.9021565268017,36.6887956419057,36.7630081236086,3192989.56944216,0.0,1.0
2022-12-28,39.23,39.83,39.215,39.72,2170792,36.3919457150938,36.9485393278661,36.3780308747745,36.8464971655245,2340082.90808917,0.0,1.0
2022-12-29,39.97,40.09,39.705,39.72,1682018,37.0784111708463,37.1897298934007,36.8325823252052,36.8464971655245,1813191.48628626,0.0,1.0
2022-12-30,39.475,39.78,39.42,39.68,2940154,36.6192214403091,36.9021565268017,36.5682003591384,36.809390924673,3169444.20402785,0.0,1.0
2023-01-03,40.01,40.45,39.84,40.21,4105267,37.1155174116978,37.5236860610641,36.9578158880789,37.3010486159552,4425419.45052428,0.0,1.0
2023-01-04,41.08,41.17,40.72,40.9,3612905,38.108109354475,38.1915983963908,37.7741531868116,37.9411312706433,3894660.21574149,0.0,1.0
2023-01-05,40.71,40.94,40.65,40.76,1569937,37.7648766265987,37.9782375114948,37.7092172653215,37.8112594276631,1692369.76203929,0.0,1.0
2023-01-06,41.86,41.9,40.69,40.98,2462406,38.8316810510789,38.8687872919304,37.746323506173,38.0153437523463,2654438.65343904,0.0,1.0
2023-01-09,42.28,42.68,42.28,42.32,4772536,39.2212965800195,39.5923589885344,39.2212965800195,39.258402820871,5144725.94419008,0.0,1.0
2023-01-10,42.62,42.62,42.285,42.37,2382219,39.5366996272571,39.5366996272571,39.225934860126,39.3047856219354,2567998.20767042,0.0,1.0
2023-01-11,43.08,43.08,42.8,42.94,2479870,39.9634213970492,39.9634213970492,39.7036777110888,39.833549554069,2673264.597107,0.0,1.0
2023-01-12,43.71,43.8,42.98,43.43,5700264,40.5478446904601,40.6313337323759,39.8706557949205,40.2881010044997,6144803.53621905,0.0,1.0
2023-01-13,43.92,43.94,43.43,43.44,4866817,40.7426524549304,40.7612055753561,40.2881010044997,40.2973775647126,5246359.52154689,0.0,1.0
2023-01-17,43.84,44.16,43.7,43.91,1884030,40.6684399732274,40.9652899000393,40.5385681302472,40.7333758947175,2030957.54974555,0.0,1.0
2023-01-18,43.59,44.4,43.59,44.36,1792564,40.4365259679057,41.1879273451482,40.4365259679057,41.1508211042967,1932358.50236041,0.0,1.0
2023-01-19,43.32,43.41,43.055,43.27,5432700,40.1860588421581,40.269547884074,39.940229996517,40.1396760410938,5856373.34888652,0.0,1.0
2023-01-20,43.75,43.75,43.25,43.36,1844091,40.5849509313116,40.5849509313116,40.121122920668,40.2231650830096,1987903.87566431,0.0,1.0
2023-01-23,44.05,44.075,43.63,43.69,3338825,40.8632477376977,40.8864391382299,40.4736322087571,40.5292915700344,3599205.87306423,0.0,1.0
2023-01-24,44.06,44.115,43.66,43.84,4020620,40.8725242979106,40.9235453790814,40.5014618893957,40.6684399732274,4334171.18817532,0.0,1.0
2023-01-25,44.29,44.32,43.7225,43.74,1787578,41.0858851828066,41.1137148634452,40.5594403907262,40.5756743710987,1926983.66525961,0.0,1.0
2023-01-26,44.42,44.455,44.04,44.35,2468169,41.206480465574,41.238948426319,40.8539711774849,41.1415445440839,2660651.08549117,0.0,1.0
2023-01-27,44.26,44.405,44.02,44.07,1976587,41.058055502168,41.1925656252547,40.8354180570591,40.8818008581235,2130732.67961705,0.0,1.0
2023-01-30,43.93,44.3,43.9,44.1,1556204,40.7519290151433,41.0951617430195,40.7240993345047,40.9096305387621,1677565.78331779,0.0,1.0
2023-01-31,44.34,44.35,43.85,43.91,4093344,41.132267983871,41.1415445440839,40.6777165334403,40.7333758947175,4412566.62606522,0.0,1.0
2023-02-01,44.99,45.205,44.14,44.4,2679716,41.7352443977076,41.9346904422843,40.9467367796136,41.1879273451482,2888695.74336606,0.0,1.0
2023-02-02,45.25,45.38,44.88,45.35,6852182,41.9764349632423,42.0970302460096,41.633202235366,42.069200565371,7386554.76034382,0.0,1.0
2023-02-03,44.71,45.18,44.63,44.65,4071999,41.4755007117472,41.9114990417522,41.4012882300443,41.41984135047,4389557.01958373,0.0,1.0
2023-02-06,44.13,44.3,43.935,44.2,1997268,40.9374602194007,41.0951617430195,40.7565672952497,41.0023961408908,2153026.50354039,0.0,1.0
2023-02-07,44.38,44.425,43.72,43.84,3198354,41.1693742247225,41.2111187456804,40.557121250673,40.6684399732274,3447780.13251322,0.0,1.0
2023-02-08,44.1,44.37,44.01,44.31,1743614,40.9096305387621,41.1600976645096,40.8261414968462,41.1044383032324,1879591.09841247,0.0,1.0
2023-02-09,44.27,44.86,44.18,44.77,7817374,41.0673320623809,41.6146491149403,40.9838430204651,41.5311600730245,8427018.01164768,0.0,1.0
2023-02-10,43.8,43.85,43.57,43.78,2139470,40.6313337323759,40.6777165334403,40.4179728474799,40.6127806119502,2306318.23747717,0.0,1.0
2023-02-13,44.39,44.4,43.98,44.01,2061508,41.1786507849353,41.1879273451482,40.7983118162076,40.8261414968462,2222276.31006983,0.0,1.0
2023-02-14,44.63,44.81,44.16,44.25,2783029,41.4012882300443,41.5682663138759,40.9652899000393,41.0487789419551,3000065.68829095,0.0,1.0
2023-02-15,44.73,44.74,44.28,44.33,1453854,41.494053832173,41.5033303923858,41.0766086225938,41.1229914236581,1567233.93869937,0.0,1.0
2023-02-16,44.59,44.89,44.375,44.43,1727363,41.3641819891928,41.6424787955789,41.164735944616,41.2157570257868,1862072.75149606,0.0,1.0
2023-02-17,44.73,44.79,44.28,44.43,2879193,41.494053832173,41.5497131934502,41.0766086225938,41.2157570257868,3103729.11287216,0.0,1.0
2023-02-21,43.96,44.41,43.94,44.21,2660924,40.7797586957819,41.1972039053611,40.7612055753561,41.0116727011037,2868438.23458179,0.0,1.0
2023-02-22,43.73,44.01,43.64,43.83,2569241,40.5663978108858,40.8261414968462,40.48290876897,40.6591634130146,2769605.26428232,0.0,1.0
2023-02-23,44.1,44.17,43.7,44.05,2294242,40.9096305387621,40.9745664602522,40.5385681302472,40.8632477376977,2473160.2526729,0.0,1.0
2023-02-24,43.14,43.38,42.96,43.26,2119206,40.0190807583264,40.2417182034354,39.8521026744948,40.1303994808809,2284473.93362424,0.0,1.0
2023-02-27,43.87,43.99,43.71,43.8,6806423,40.696269653866,40.8075883764205,40.5478446904601,40.6313337323759,7337227.20902097,0.0,1.0
2023-02-28,43.58,43.97,43.5542,43.85,2418168,40.4272494076928,40.7890352559948,40.4033158823436,40.6777165334403,2606750.71848808,0.0,1.0
2023-03-01,43.87,44.155,43.66,44.12,4062515,40.696269653866,40.9606516199329,40.5014618893957,40.9281836591878,4379333.40244293,0.0,1.0
2023-03-02,43.91,43.945,43.47,43.51,1887928,40.7333758947175,40.7658438554626,40.3252072453512,40.3623134862027,2035159.53831734,0.0,1.0
2023-03-03,44.61,44.62,44.07,44.23,3586098,41.3827351096185,41.3920116698314,40.8818008581235,41.0302258215294,3865762.65092776,0.0,1.0
2023-03-06,44.63,44.825,44.5707,44.67,2269889,41.4012882300443,41.5821811541952,41.3462782279819,41.4383944708957,2446908.06496413,0.0,1.0
2023-03-07,43.81,44.5299,43.735,44.52,3701858,40.6406102925888,41.3084298623134,40.5710360909923,41.2992460677027,3990550.28486063,0.0,1.0
2023-03-08,43.96,44.11,43.72,43.82,2570984,40.7797586957819,40.918907098975,40.557121250673,40.6498868528017,2771484.19349746,0.0,1.0
2023-03-09,43.46,44.07,43.425,43.87,2129976,40.3159306851383,40.8818008581235,40.2834627243933,40.696269653866,2296083.84047857,0.0,1.0
2023-03-10,43.11,43.75,43.06,43.61,3974939,39.9912510776878,40.5849509313116,39.9448682766235,40.4550790883314,4284927.71974334,0.0,1.0
2023-03-13,42.65,42.965,42.28,42.41,4419260,39.5645293078958,39.8567409546012,39.2212965800195,39.3418918627868,4763899.43965251,0.0,1.0
2023-03-14,43.5,43.58,43.17,43.37,3257479,40.3530369259898,40.4272494076928,40.0469104389651,40.2324416432225,3511516.04177619,0.0,1.0
2023-03-15,41.79,41.865,41.16,41.26,11512502,38.7667451295888,38.8363193311854,38.1823218361779,38.2750874383067,12410313.4522066,0.0,1.0
2023-03-16,42.52,42.545,41.37,41.42,6902229,39.4439340251284,39.4671254256606,38.3771296006482,38.4235124017126,7440504.71469281,0.0,1.0
2023-03-17,41.85,42.01,41.51,41.84,3975348,38.8224044908661,38.970829454272,38.5070014436284,38.8131279306532,4285368.61592749,0.0,1.0
2023-03-20,42.66,42.815,42.33,42.41,2873891,39.5738058681086,39.7175925514081,39.2676793810839,39.3418918627868,3098013.63226477,0.0,1.0
2023-03-21,43.59,43.7006,43.36,43.56,2995847,40.4365259679057,40.53912472386,40.2231650830096,40.408696287267,3229480.46609266,0.0,1.0
2023-03-22,43.42,44.27,43.415,43.69,2218625,40.2788244442868,41.0673320623809,40.2741861641804,40.5292915700344,2391646.20192047,0.0,1.0
2023-03-23,43.46,44.21,43.21,43.95,2338860,40.3159306851383,41.0116727011037,40.0840166798165,40.770482135569,2521257.82222039,0.0,1.0
2023-03-24,43.0,43.03,42.51,42.81,1600120,39.8892089153462,39.9170385959849,39.4346574649156,39.7129542713017,1724906.60684748,0.0,1.0
2023-03-27,43.43,43.51,43.2,43.37,1399478,40.2881010044997,40.3623134862027,40.0747401196037,40.2324416432225,1508617.38390727,0.0,1.0
2023-03-28,43.49,43.59,43.32,43.4,1896394,40.3437603657769,40.4365259679057,40.1860588421581,40.2602713238611,2044285.76593375,0.0,1.0
2023-03-29,44.24,44.29,43.98,44.08,1922232,41.0395023817423,41.0858851828066,40.7983118162076,40.8910774183363,2072138.76252633,0.0,1.0
2023-03-30,44.96,45.045,44.84,44.93,1342641,41.707414717069,41.7862654788784,41.5960959945146,41.6795850364304,1447347.90610973,0.0,1.0
2023-03-31,45.08,45.255,44.99,45.04,2374596,41.8187334396235,41.9810732433487,41.7352443977076,41.781627198772,2559780.72206684,0.0,1.0
2023-04-03,45.37,45.38,45.02,45.08,1645264,42.0877536857967,42.0970302460096,41.7630740783462,41.8187334396235,1773571.19691542,0.0,1.0
2023-04-04,45.45,45.61,45.315,45.47,2718922,42.1619661674997,42.3103911309056,42.0367326046259,42.1805192879254,2930959.25387031,0.0,1.0
2023-04-05,45.14,45.34,44.97,45.26,1510031,41.8743928009007,42.0599240051581,41.7166912772819,41.9857115234551,1627791.94588187,0.0,1.0
2023-04-06,45.43,45.565,45.085,45.14,1580515,42.143413047074,42.2686466099477,41.8233717197299,41.8743928009007,1703772.69562379,0.0,1.0
2023-04-10,45.45,45.45,45.08,45.19,1194923,42.1619661674997,42.1619661674997,41.8187334396235,41.920775601965,1288110.00260856,0.0,1.0
2023-04-11,45.56,45.68,45.5105,45.57,1543950,42.2640083298413,42.3753270523957,42.2180893567876,42.2732848900541,1664356.14556543,0.0,1.0
2023-04-12,45.92,46.165,45.73,45.94,2088074,42.5979644975046,42.82524022272,42.4217098534601,42.6165176179304,2250914.0803105,0.0,1.0
2023-04-13,46.5,46.53,46.26,46.32,8783562,43.1360049898512,43.1638346704898,42.9133675447423,42.9690269060195,9468554.93678876,0.0,1.0
2023-04-14,46.42,46.618,46.195,46.52,1755895,43.0617925081482,43.2454684003631,42.8530699033586,43.1545581102769,1892829.8417809,0.0,1.0
2023-04-17,46.07,46.12,45.83,46.1,3438467,42.7371129006977,42.7834957017621,42.5144754555888,42.7649425813363,3706618.53218947,0.0,1.0
2023-04-18,46.43,46.44,46.26,46.33,1402019,43.0710690683611,43.0803456285739,42.9133675447423,42.9783034662324,1511356.54577512,0.0,1.0
2023-04-19,46.43,46.45,46.2605,46.28,2778989,43.0710690683611,43.0896221887868,42.9138313727529,42.931920665168,2995710.62573836,0.0,1.0
2023-04-20,46.25,46.39,46.08,46.08,1824769,42.9040909845294,43.0339628275096,42.7463894609106,42.7463894609106,1967075.03441646,0.0,1.0
2023-04-21,46.59,46.62,46.15,46.32,1451962,43.219494031767,43.2473237124056,42.8113253824007,42.9690269060195,1565194.38960295,0.0,1.0
2023-04-24,46.78,46.81,46.635,46.69,1578979,43.3957486758116,43.4235783564502,43.2612385527249,43.3122596338957,1702116.90946518,0.0,1.0
2023-04-25,45.95,46.45,45.92,46.44,1577099,42.6257941781433,43.0896221887868,42.5979644975046,43.0803456285739,1700090.29619813,0.0,1.0
2023-04-26,46.07,46.4,46.0,46.37,2732301,42.7371129006977,43.0432393877225,42.6721769792076,43.0154097070838,2945381.62562556,0.0,1.0
2023-04-27,46.6,46.6152,46.155,46.29,1596859,43.2287705919799,43.2428709635034,42.8159636625071,42.9411972253809,1721391.29521777,0.0,1.0
2023-04-28,46.52,46.58,46.12,46.14,2751565,43.1545581102769,43.2102174715541,42.7834957017621,42.8020488221878,2966147.94369815,0.0,1.0
2023-05-01,46.54,46.74,46.46,46.52,1966586,43.1731112307027,43.3586424349601,43.0988987489997,43.1545581102769,2119951.74382781,0.0,1.0
2023-05-02,45.94,46.01,45.64,46.01,1726301,42.6165176179304,42.6814535394205,42.3382208115443,42.6814535394205,1860927.93059733,0.0,1.0
2023-05-03,46.03,46.465,46.02,46.09,1766319,42.7000066598462,43.1035370291061,42.6907300996334,42.7556660211235,1904066.76555523,0.0,1.0
2023-05-04,45.83,45.99,45.6,45.72,4118308,42.5144754555888,42.6629004189947,42.3011145706928,42.4124332932472,4439477.46308578,0.0,1.0
2023-05-05,46.5,46.61,46.01,46.04,1833060,43.1360049898512,43.2380471521928,42.6814535394205,42.7092832200591,1976012.61452131,0.0,1.0
2023-05-08,46.47,46.63,46.41,46.59,925475,43.1081753092126,43.2566002726185,43.0525159479353,43.219494031767,997648.890065849,0.0,1.0
2023-05-09,46.06,46.16,45.83,45.89,9027383,42.7278363404848,42.8206019426135,42.5144754555888,42.570134816866,9731390.50773855,0.0,1.0
2023-05-10,46.04,46.21,45.705,46.21,2224412,42.7092832200591,42.8669847436779,42.3985184529279,42.8669847436779,2397884.50563133,0.0,1.0
2023-05-11,45.85,45.855,45.465,45.63,2868385,42.5330285760145,42.537666856121,42.175881007819,42.3289442513314,3092078.24255819,0.0,1.0
2023-05-12,45.71,45.85,45.53,45.85,1791945,42.4031567330344,42.5330285760145,42.2361786492027,42.5330285760145,1931691.22916237,0.0,1.0
2023-05-15,45.94,45.946,45.685,45.79,2278578,42.6165176179304,42.6220835540581,42.3799653325022,42.4773692147373,2456274.68340956,0.0,1.0
2023-05-16,45.565,45.8201,45.56,45.74,1634328,42.2686466099477,42.5052916609781,42.2640083298413,42.430986413673,1761782.34442156,0.0,1.0
2023-05-17,45.87,45.895,45.4701,45.65,2486003,42.5515816964403,42.5747730969725,42.1806120535276,42.3474973717571,2679875.88389786,0.0,1.0
2023-05-18,45.89,45.9,45.62,45.8,2828275,42.570134816866,42.5794113770789,42.3196676911185,42.4866457749502,3048840.2329085,0.0,1.0
2023-05-19,46.19,46.35,46.11,46.24,2183261,42.8484316232522,42.9968565866581,42.7742191415492,42.8948144243165,2353524.31278431,0.0,1.0
2023-05-22,46.22,46.285,46.1,46.14,1095609,42.8762613038908,42.9365589452744,42.7649425813363,42.8020488221878,1181050.92281926,0.0,1.0
2023-05-23,45.42,45.85,45.41,45.81,2384033,42.1341364868611,42.5330285760145,42.1248599266482,42.4959223351631,2569953.67387596,0.0,1.0
2023-05-24,44.7,44.965,44.64,44.93,4612348,41.4662241515344,41.7120529971754,41.4105647902571,41.6795850364304,4972045.55800798,0.0,1.0
2023-05-25,44.7,44.8,44.49,44.64,2417279,41.4662241515344,41.5589897536631,41.2714163870641,41.4105647902571,2605792.38912935,0.0,1.0
2023-05-26,45.21,45.29,44.89,44.91,3362147,41.9393287223908,42.0135412040938,41.6424787955789,41.6610319160046,3624346.65743346,0.0,1.0
2023-05-30,44.78,45.19,44.645,45.13,3162756,41.5404366332373,41.920775601965,41.4152030703636,41.8651162406878,3409405.99470446,0.0,1.0
2023-05-31,44.13,44.29,43.74,44.22,3978911,40.9374602194007,41.0858851828066,40.5756743710987,41.0209492613165,4289209.47926287,0.0,1.0
2023-06-01,44.75,44.81,44.21,44.21,9078681,41.5126069525987,41.5682663138759,41.0116727011037,41.0116727011037,9786689.02229874,0.0,1.0
2023-06-02,45.22,45.33,45.13,45.3,3213763,41.9486052826037,42.0506474449452,41.8651162406878,42.0228177643066,3464390.81540257,0.0,1.0
2023-06-05,44.82,45.04,44.78,45.04,3606957,41.5775428740888,41.781627198772,41.5404366332373,41.781627198772,3888248.35632,0.0,1.0
2023-06-06,44.95,44.96,44.63,44.67,3994738,41.6981381568561,41.707414717069,41.4012882300443,41.4383944708957,4306270.76020841,0.0,1.0
2023-06-07,43.94,44.3,43.885,44.16,2288278,41.5607393129192,41.9012460528521,41.5087174498739,41.7688267651004,2419276.87000373,0.861886,1.0
2023-06-08,44.49,44.49,44.235,44.25,1563122,42.0809579433722,42.0809579433722,41.8397656692531,41.8539534500836,1652607.28792304,0.0,1.0
2023-06-09,44.22,44.34,44.13,44.3,2854530,41.8255778884226,41.9390801350669,41.7404512034393,41.9012460528521,3017945.54845684,0.0,1.0
2023-06-12,44.63,44.65,44.43,44.53,2206376,42.2133772311239,42.2322942722313,42.0242068200501,42.118792025587,2332686.16109203,0.0,1.0
2023-06-13,44.96,45.02,44.78,44.92,2740195,42.5255084093957,42.5822595327179,42.3552550394293,42.487674327181,2897065.12180769,0.0,1.0
2023-06-14,45.22,45.48,44.975,45.39,2239898,42.7714299437917,43.0173514781877,42.5396961902263,42.9322247932044,2368127.22167831,0.0,1.0
2023-06-15,45.77,45.81,45.21,45.24,3925076,43.2916485742447,43.3294826564595,42.761971423238,42.7903469848991,4149777.94647624,0.0,1.0
2023-06-16,45.8,46.1,45.8,46.07,2449220,43.3200241359058,43.6037797525165,43.3200241359058,43.5754041908554,2589432.44463764,0.0,1.0
2023-06-20,45.26,45.39,45.11,45.28,2395310,42.8092640260065,42.9322247932044,42.6673862177011,42.8281810671138,2532436.21600549,0.0,1.0
2023-06-21,45.195,45.355,44.9806,45.01,1758480,42.7477836424075,42.8991199712665,42.5449929617363,42.5728010121642,1859149.10267203,0.0,1.0
2023-06-22,44.99,45.07,44.88,44.89,1609009,42.5538839710568,42.6295521354863,42.4498402449662,42.4592987655199,1701121.21749535,0.0,1.0
2023-06-23,44.31,44.47,44.19,44.24,2397044,41.9107045734058,42.0620409022648,41.7972023267615,41.84449492953,2534269.48368214,0.0,1.0
2023-06-26,44.41,44.6,44.41,44.43,2878935,42.0052897789427,42.1850016694628,42.0052897789427,42.0242068200501,3043747.68089549,0.0,1.0
2023-06-27,45.09,45.14,44.64,44.73,1556481,42.6484691765937,42.6957617793622,42.2228357516776,42.3079624366608,1645586.10531599,0.0,1.0
2023-06-28,45.18,45.235,45.06,45.13,2695296,42.7335958615769,42.7856177246222,42.6200936149326,42.6863032588085,2849595.75305691,0.0,1.0
2023-06-29,45.16,45.17,45.0101,45.07,1406949,42.7146788204695,42.7241373410232,42.5728955973697,42.6295521354863,1487493.72802381,0.0,1.0
2023-06-30,45.82,45.86,45.63,45.73,2793739,43.3389411770132,43.3767752592279,43.159229286493,43.2538144920299,2953674.39774684,0.0,1.0
2023-07-03,45.8,45.86,45.685,45.79,1370984,43.3200241359058,43.3767752592279,43.2112511495383,43.3105656153521,1449469.81107417,0.0,1.0
2023-07-05,45.03,45.3,44.99,45.3,3206991,42.5917180532716,42.8470981082212,42.5538839710568,42.8470981082212,3390584.16355448,0.0,1.0
2023-07-06,44.09,44.285,43.795,44.25,3291257,41.7026171212246,41.8870582720216,41.4235907648907,41.8539534500836,3479674.20625372,0.0,1.0
2023-07-07,44.45,44.7,44.14,44.24,10154978,42.0431238611575,42.2795868749998,41.749909723993,41.84449492953,10736328.099469,0.0,1.0
2023-07-10,44.77,44.81,44.57,44.57,3619456,42.3457965188756,42.3836306010904,42.1566261078018,42.1566261078018,3826661.8753474,0.0,1.0
2023-07-11,45.27,45.3,44.955,45.11,2263928,42.8187225465601,42.8470981082212,42.5207791491189,42.6673862177011,2393532.88619381,0.0,1.0
2023-07-12,46.395,46.44,46.0,46.1,3188367,43.8828061088504,43.925369451342,43.5091945469796,43.6037797525165,3370893.98061913,0.0,1.0
2023-07-13,47.16,47.195,46.93,46.99,5192763,44.6063829312078,44.6394877531457,44.3888369584729,44.445588081795,5490037.23206322,0.0,1.0
2023-07-14,46.98,47.28,46.95,47.22,2549394,44.4361295612413,44.7198851778521,44.4077539995803,44.6631340545299,2695341.18526083,0.0,1.0
2023-07-17,46.96,47.015,46.64,46.74,2988691,44.417212520134,44.4692343831793,44.1145398624158,44.2091250679528,3159786.96989103,0.0,1.0
2023-07-18,47.105,47.12,46.77,46.8,2471619,44.5543610681625,44.568548848993,44.2375006296138,44.2658761912749,2613113.73799938,0.0,1.0
2023-07-19,46.86,47.09,46.775,46.99,2857215,44.322627314597,44.540173287332,44.2422298898907,44.445588081795,3020784.25878661,0.0,1.0
2023-07-20,46.59,46.98,46.5025,46.86,1654507,44.0672472596474,44.4361295612413,43.9844852048026,44.322627314597,1749223.87767538,0.0,1.0
2023-07-21,46.86,46.916,46.67,46.83,1760277,44.322627314597,44.3755950296977,44.1429154240769,44.294251752936,1861048.97695977,0.0,1.0
2023-07-24,46.55,46.6856,46.49,46.51,1344965,44.0294131774326,44.1576707161407,43.9726620541105,43.9915790952179,1421961.28069429,0.0,1.0
2023-07-25,46.42,46.6294,46.388,46.41,2302388,43.9064524102346,44.1045138306289,43.8761851444628,43.8969938896809,2434194.63639214,0.0,1.0
2023-07-26,46.51,46.655,45.98,45.98,1891086,43.9915790952179,44.1287276432464,43.4902775058722,43.4902775058722,1999346.50378488,0.0,1.0
2023-07-27,46.49,47.04,46.43,47.04,4359035,43.9726620541105,44.4928806845635,43.9159109307883,44.4928806845635,4608580.14237636,0.0,1.0
2023-07-28,47.06,47.185,46.82,46.89,1734198,44.5117977256709,44.630029232592,44.2847932323823,44.3510028762581,1833477.01171218,0.0,1.0
2023-07-31,46.94,47.25,46.91,47.15,1597747,44.3982954790266,44.691509616191,44.3699199173655,44.5969244106541,1689214.49282729,0.0,1.0
2023-08-01,46.37,46.6,46.205,46.49,2195634,43.8591598074662,44.0767057802011,43.7030942183303,43.9726620541105,2321329.2052774,0.0,1.0
2023-08-02,45.42,45.84,45.36,45.77,3036150,42.9606003548655,43.3578582181205,42.9038492315434,43.2916485742447,3209962.89299719,0.0,1.0
2023-08-03,45.29,45.42,45.01,45.05,3366175,42.8376395876675,42.9606003548655,42.5728010121642,42.6106350943789,3558881.09656466,0.0,1.0
2023-08-04,45.415,45.94,45.37,45.51,3258519,42.9558710945887,43.4524434236575,42.9133077520971,43.0457270398487,3445062.02793877,0.0,1.0
2023-08-07,45.84,45.85,45.49,45.68,3752573,43.3578582181205,43.3673167386742,43.0268099987414,43.2065218892615,3967399.53008354,0.0,1.0
2023-08-08,45.32,45.35,44.87,45.03,2936217,42.8660151493286,42.8943907109897,42.4403817244125,42.5917180532716,3104308.94909261,0.0,1.0
2023-08-09,45.47,45.65,45.3699,45.47,1912243,43.007892957634,43.1781463276004,42.9132131668915,43.007892957634,2021714.69538515,0.0,1.0
2023-08-10,45.82,46.425,45.745,46.04,2489184,43.3389411770132,43.9111816705115,43.2680022728605,43.5470286291944,2631684.29551975,0.0,1.0
2023-08-11,45.36,45.52,45.26,45.4,2190602,42.9038492315434,43.0551855604024,42.8092640260065,42.9416833137581,2316009.13437262,0.0,1.0
2023-08-14,45.3,45.34,44.855,44.98,1323019,42.8470981082212,42.884932190436,42.426193943582,42.5444254505031,1398758.92058371,0.0,1.0
2023-08-15,44.71,45.0947,44.63,45.08,1289769,42.2890453955534,42.6529146812539,42.2133772311239,42.63901065604,1363605.43139769,0.0,1.0
2023-08-16,44.42,44.91,44.415,44.72,2394965,42.0147482994964,42.4782158066273,42.0100190392195,42.2985039161071,2532071.4655162,0.0,1.0
2023-08-17,43.98,44.54,43.93,44.54,5452158,41.598573395134,42.1282505461407,41.5512807923655,42.1282505461407,5764282.02386501,0.0,1.0
2023-08-18,44.05,44.12,43.5921,43.61,1654786,41.6647830390098,41.7309926828857,41.2316773828563,41.2486081346474,1749518.8498102,0.0,1.0
2023-08-21,44.33,44.3899,44.045,44.26,2266582,41.9296216145132,41.9862781526298,41.660053778733,41.8634119706373,2396338.82184192,0.0,1.0
2023-08-22,44.19,44.53,44.16,44.51,1757298,41.7972023267615,42.118792025587,41.7688267651004,42.0998749844796,1857899.43577826,0.0,1.0
2023-08-23,44.51,44.555,44.16,44.19,1346953,42.0998749844796,42.1424383269712,41.7688267651004,41.7972023267615,1424063.08931088,0.0,1.0
2023-08-24,43.8,44.415,43.79,44.27,1531145,41.4283200251675,42.0100190392195,41.4188615046138,41.872870491191,1618799.67518014,0.0,1.0
2023-08-25,44.15,44.365,43.731,44.14,2653416,41.7593682445467,41.9627264364511,41.3630562333471,41.749909723993,2805318.21539944,0.0,1.0
2023-08-28,44.66,44.7,44.45,44.48,1678723,42.241752792785,42.2795868749998,42.0431238611575,42.0714994228185,1774826.19028075,0.0,1.0
2023-08-29,45.34,45.39,44.59,44.62,2973991,42.884932190436,42.9322247932044,42.1755431489091,42.2039187105702,3144245.42730352,0.0,1.0
2023-08-30,45.33,45.52,45.2315,45.4,1898342,42.8754736698823,43.0551855604024,42.7823072424284,42.9416833137581,2007017.8937859,0.0,1.0
2023-08-31,44.83,45.2196,44.715,45.12,2345826,42.4025476421977,42.7710516029695,42.2937746558303,42.6768447382548,2480119.36611433,0.0,1.0
2023-09-01,44.54,45.13,44.42,45.1,2381867,42.1282505461407,42.6863032588085,42.0147482994964,42.6579276971474,2518223.63389639,0.0,1.0
2023-09-05,43.96,44.3,43.95,44.3,1675209,41.5796563540266,41.9012460528521,41.5701978334729,41.9012460528521,1771111.02152888,0.0,1.0
2023-09-06,43.75,43.9404,43.6012,43.8,1380763,41.3810274223991,41.5611176537414,41.2402846365602,41.4283200251675,1459808.63726215,0.0,1.0
2023-09-07,43.47,43.62,43.33,43.52,2067924,41.1161888468957,41.2580666552011,40.9837695591441,41.1634814496642,2186308.08936921,0.0,1.0
2023-09-08,43.57,43.715,43.49,43.53,2484211,41.2107740524326,41.3479226004612,41.1351058880031,41.1729399702179,2626426.60223488,0.0,1.0
2023-09-11,44.06,44.07,43.82,43.96,1922699,41.6742415595635,41.6837000801172,41.4472370662749,41.5796563540266,2032769.27833038,0.0,1.0
2023-09-12,43.68,43.8699,43.58,43.58,1953543,41.3148177785232,41.4944350838378,41.2202325729863,41.2202325729863,2065379.02932148,0.0,1.0
2023-09-13,43.43,43.68,43.33,43.54,3878526,41.078354764681,41.3148177785232,40.9837695591441,41.1823984907716,4100563.06161579,0.0,1.0
2023-09-14,43.88,43.92,43.58,43.63,1917259,41.5039881895971,41.5418222718118,41.2202325729863,41.2675251757548,2027017.85032521,0.0,1.0
2023-09-15,43.85,44.19,43.825,44.02,1584739,41.475612627936,41.7972023267615,41.4519663265518,41.6364074773487,1675461.81350904,0.0,1.0
2023-09-18,43.55,43.635,43.3836,43.51,1428026,41.1918570113253,41.2722544360316,41.0344672293118,41.1540229291105,1509777.33980047,0.0,1.0
2023-09-19,43.58,43.67,43.425,43.56,1896066,41.2202325729863,41.3053592579695,41.0736255044041,41.2013155318789,2004611.59780433,0.0,1.0
2023-09-20,43.6,44.1962,43.575,43.99,1903574,41.2391496140937,41.8030666095048,41.2155033127095,41.6080319156877,2012549.4142497,0.0,1.0
2023-09-21,42.9,43.36,42.9,43.22,1614413,40.5770531753353,41.0121451208051,40.5770531753353,40.8797258330534,1706834.5845799,0.0,1.0
2023-09-22,42.82,43.225,42.78,43.01,2045472,40.5013850109058,40.8844550933303,40.463550928691,40.6810969014259,2162570.76187433,0.0,1.0
2023-09-25,42.42,42.46,42.105,42.275,23485612,40.1230441887582,40.1608782709729,39.8251007913169,39.9858956407296,24830111.502834,0.0,1.0
2023-09-26,41.8,42.14,41.755,41.99,4721707,39.5366159144293,39.8582056132548,39.4940525719377,39.7163278049494,4992014.31470944,0.0,1.0
2023-09-27,41.66,41.92,41.3132,41.9,5250708,39.4041966266776,39.6501181610736,39.0761751338756,39.6312011199662,5551299.45554846,0.0,1.0
2023-09-28,42.1,42.27,41.72,41.74,8352776,39.82037153104,39.9811663804528,39.4609477499998,39.4798647911071,8830954.00870098,0.0,1.0
2023-09-29,42.24,42.779,42.13,42.73,5678706,39.9527908187917,40.4626050766357,39.8487470927011,40.4162583259226,6003799.39734219,0.0,1.0
2023-10-02,41.43,41.985,41.32,41.89,4939665,39.1866506539427,39.7115985446726,39.0826069278521,39.6217425994125,5222449.92962698,0.0,1.0
2023-10-03,41.0,41.29,40.89,41.16,9675917,38.779934270134,39.054231366191,38.6758905440434,38.9312705989931,10229841.9135157,0.0,1.0
2023-10-04,41.36,41.39,40.94,41.35,6313330,39.1204410100669,39.148816571728,38.7231831468118,39.1109824895132,6674754.22203972,0.0,1.0
2023-10-05,41.46,41.52,41.195,41.34,5353981,39.2150262156038,39.2717773389259,38.964375420931,39.1015239689595,5660484.60708857,0.0,1.0
2023-10-06,42.08,42.16,41.095,41.32,5748271,39.8014544899326,39.8771226543622,38.8697902153941,39.0826069278521,6077346.84020613,0.0,1.0
2023-10-09,41.76,41.79,41.35,41.43,3916848,39.4987818322145,39.5271573938756,39.1109824895132,39.1866506539427,4141078.91161841,0.0,1.0
2023-10-10,42.41,42.65,42.33,42.38,8759221,40.1135856682045,40.340590161493,40.0379175037749,40.0852101065434,9260667.08876757,0.0,1.0
2023-10-11,42.62,42.785,42.34,42.68,3674782,40.312214599832,40.4682801889679,40.0473760243286,40.3689657231541,3885155.16685736,0.0,1.0
2023-10-12,42.06,42.5,41.9,42.5,5128879,39.7825374488253,40.1987123531877,39.6312011199662,40.1987123531877,5422496.01392306,0.0,1.0
2023-10-13,41.46,41.92,41.33,41.85,3678602,39.2150262156038,39.6501181610736,39.0920654484058,39.5839085171977,3889193.85343452,0.0,1.0
2023-10-16,41.88,41.93,41.62,41.67,2440469,39.6122840788588,39.6595766816273,39.3663625444628,39.4136551472313,2580180.469183,0.0,1.0
2023-10-17,41.9,42.1,41.39,41.39,2971924,39.6312011199662,39.82037153104,39.148816571728,39.148816571728,3142060.09611112,0.0,1.0
2023-10-18,41.11,41.5,41.065,41.46,5697003,38.8839779962246,39.2528602978186,38.841414653733,39.2150262156038,6023143.86024855,0.0,1.0
2023-10-19,40.96,41.45,40.88,41.18,6259392,38.7421001879192,39.2055676950501,38.6664320234897,38.9501876401004,6617728.39046933,0.0,1.0
2023-10-20,40.565,40.905,40.555,40.8,6976049,38.3684886260484,38.6900783248739,38.3590301054947,38.5907638590602,7375412.42353972,0.0,1.0
2023-10-23,40.82,41.08,40.36,40.48,3895306,38.6096809001676,38.8556024345635,38.1745889546978,38.288091201342,4118303.67961704,0.0,1.0
2023-10-24,41.01,41.08,40.81,40.91,3208415,38.7893927906877,38.8556024345635,38.6002223796139,38.6948075851508,3392089.68441466,0.0,1.0
2023-10-25,40.68,41.06,40.6,40.79,3212799,38.4772616124159,38.8366853934561,38.4015934479864,38.5813053385065,3396724.65874824,0.0,1.0
2023-10-26,40.53,40.79,40.34,40.67,3404389,38.3353838041105,38.5813053385065,38.1556719135904,38.4678030918622,3599282.76380541,0.0,1.0
2023-10-27,40.25,40.76,40.145,40.75,3995445,38.0705452286072,38.5529297768454,37.9712307627934,38.5434712562917,4224175.4165674,0.0,1.0
2023-10-30,40.89,40.92,40.615,40.76,3844253,38.6758905440434,38.7042661057045,38.4157812288169,38.5529297768454,4064328.00793541,0.0,1.0
2023-10-31,41.1,41.2,40.845,41.04,2819274,38.8745194756709,38.9691046812078,38.6333272015518,38.8177683523488,2980671.22019391,0.0,1.0
2023-11-01,41.38,41.4,40.93,41.07,3865961,39.1393580511743,39.1582750922816,38.7137246262582,38.8461439140098,4087278.74307076,0.0,1.0
2023-11-02,42.39,42.45,42.155,42.28,7339104,40.0946686270971,40.1514197504192,39.8723933940853,39.9906249010065,7759251.5217783,0.0,1.0
2023-11-03,42.81,43.04,42.76,42.84,3203028,40.4919264903521,40.709472463087,40.4446338875836,40.5203020520132,3386394.29054262,0.0,1.0
2023-11-06,42.6,42.83,42.4805,42.79,2114362,40.2932975587246,40.5108435314595,40.180268238108,40.4730094492447,2235404.56247659,0.0,1.0
2023-11-07,42.42,42.56,42.255,42.34,2390214,40.1230441887582,40.2554634765098,39.9669785996222,40.0473760243286,2527048.48124182,0.0,1.0
2023-11-08,42.73,42.82,42.535,42.63,2611349,40.4162583259226,40.5013850109058,40.2318171751256,40.3216731203857,2760842.9724043,0.0,1.0
2023-11-09,42.72,43.235,42.7,43.08,2785910,40.4067998053689,40.893913613884,40.3878827642615,40.7473065453018,2945397.20475925,0.0,1.0
2023-11-10,43.04,43.075,42.46,42.74,1894358,40.709472463087,40.7425772850249,40.1608782709729,40.4257168464763,2002805.81857035,0.0,1.0
2023-11-13,43.15,43.21,42.79,42.88,1880728,40.8135161891776,40.8702673124998,40.4730094492447,40.5581361342279,1988395.53112356,0.0,1.0
2023-11-14,44.6,44.635,44.16,44.16,6847316,42.1850016694628,42.2181064914008,41.7688267651004,41.7688267651004,7239309.74313717,0.0,1.0
2023-11-15,44.64,44.79,44.56,44.64,1878601,42.2228357516776,42.364713559983,42.1471675872481,42.2228357516776,1986146.76506345,0.0,1.0
2023-11-16,44.62,44.82,44.48,44.61,1618860,42.2039187105702,42.393089121644,42.0714994228185,42.1944601900165,1711536.16552457,0.0,1.0
2023-11-17,45.2,45.23,44.89,44.97,1548696,42.7525129026843,42.7808884643454,42.4592987655199,42.5349669299494,1637355.43123139,0.0,1.0
2023-11-20,45.42,45.4958,45.19,45.19,2640745,42.9606003548655,43.0322959406625,42.7430543821306,42.7430543821306,2791921.82858813,0.0,1.0
2023-11-21,45.1,45.33,45.035,45.31,1614360,42.6579276971474,42.8754736698823,42.5964473135484,42.8565566287749,1706778.55044676,0.0,1.0
2023-11-22,45.17,45.232,44.98,45.18,1705044,42.7241373410232,42.7827801684561,42.5444254505031,42.7335958615769,1802654.00949475,0.0,1.0
2023-11-24,45.64,45.65,45.45,45.47,554685,43.1686878070467,43.1781463276004,42.9889759165266,43.007892957634,586439.493207564,0.0,1.0
2023-11-27,45.52,45.6,45.41,45.53,1385642,43.0551855604024,43.130853724832,42.9511418343118,43.0646440809561,1464966.94925429,0.0,1.0
2023-11-28,45.54,45.6921,45.36,45.42,1754272,43.0741026015098,43.2179666991315,42.9038492315434,42.9606003548655,1854700.20395038,0.0,1.0
2023-11-29,45.82,45.98,45.7,45.82,1714972,43.3389411770132,43.4902775058722,43.2254389303689,43.3389411770132,1813150.36560419,0.0,1.0
2023-11-30,45.65,45.755,45.54,45.74,2368492,43.1781463276004,43.2774607934142,43.0741026015098,43.2632730125836,2504082.94463735,0.0,1.0
2023-12-01,45.99,46.05,45.575,45.64,2568404,43.4997360264259,43.5564871497481,43.1072074234477,43.1686878070467,2715439.46584508,0.0,1.0
2023-12-04,45.81,45.825,45.5595,45.65,1716000,43.3294826564595,43.34367043729,43.0925467165895,43.1781463276004,1814237.21633752,0.0,1.0
2023-12-05,45.86,45.995,45.74,45.84,2601465,43.3767752592279,43.5044652867028,43.2632730125836,43.3578582181205,2750393.13519784,0.0,1.0
2023-12-06,45.9,46.295,45.87,46.18,965214,43.4146093414427,43.7882209033135,43.3862337797816,43.679447916946,1020470.37326923,0.0,1.0
2023-12-07,46.11,46.18,45.83,45.97,1468291,43.6132382730702,43.679447916946,43.3483996975669,43.4808189853185,1552347.4222689,0.0,1.0
2023-12-08,46.45,46.465,46.1,46.1,1840635,43.9348279718957,43.9490157527262,43.6037797525165,43.6037797525165,1946007.29527588,0.0,1.0
2023-12-11,46.51,46.57,46.31,46.31,2478960,43.9915790952179,44.04833021854,43.802408684144,43.802408684144,2620874.99406297,0.0,1.0
2023-12-12,46.65,46.68,46.41,46.55,2194400,44.1239983829695,44.1523739446306,43.8969938896809,44.0294131774326,2320024.56149829,0.0,1.0
2023-12-13,47.26,47.315,46.38,46.66,1875476,44.7009681367447,44.75298999979,43.8686183280199,44.1334569035232,1982842.86570386,0.0,1.0
2023-12-14,47.63,47.8,47.385,47.54,4599938,45.0509333972313,45.211728246644,44.8191996436658,44.9658067122481,4863274.30795174,0.0,1.0
2023-12-15,47.15,47.46,47.145,47.31,3498349,44.5969244106541,44.8901385478185,44.5921951503773,44.7482607395132,3698621.76663004,0.0,1.0
2023-12-18,47.17,47.25,47.01,47.22,1738524,44.6158414517615,44.691509616191,44.4645051229024,44.6631340545299,1838050.66567364,0.0,1.0
2023-12-19,47.63,47.655,47.39,47.39,4759346,45.0509333972313,45.0745796986155,44.8239289039427,44.8239289039427,5031808.06446802,0.0,1.0
2023-12-20,46.57,47.195,46.565,47.04,4720561,44.3805758866213,44.9761923764031,44.375810954703,44.8284794869372,4953440.1340716,0.351266,1.0
2023-12-21,47.31,47.32,46.92,47.08,2241639,45.0857858105229,45.0953156743594,44.7141211208991,44.8665989422832,2352225.63349994,0.0,1.0
2023-12-22,47.23,47.38,47.09,47.32,1470126,45.0095468998309,45.1524948573785,44.8761288061198,45.0953156743594,1542651.63198657,0.0,1.0
2023-12-26,47.57,47.655,47.33,47.38,1275765,45.3335622702722,45.4145661128825,45.104845538196,45.1524948573785,1338702.23319725,0.0,1.0
2023-12-27,47.81,47.825,47.575,47.59,2198117,45.5622790023484,45.5765737981031,45.3383272021904,45.3526219979452,2306556.5654559,0.0,1.0
2023-12-28,47.41,47.645,47.3925,47.53,1993731,45.181084448888,45.405036249046,45.1644071871741,45.2954428149261,2092087.60398239,0.0,1.0
2023-12-29,47.44,47.64,47.3,47.5,2299625,45.2096740403976,45.4002713171277,45.0762559466864,45.2668532234166,2413072.25313144,0.0,1.0
2024-01-02,46.78,47.0,46.7124,46.85,4230019,44.580703027188,44.7903600315912,44.5162811476532,44.6474120740435,4438698.25694136,0.0,1.0
2024-01-03,46.12,46.28,45.93,46.1,2936346,43.9517320139784,44.1042098353625,43.7706646010847,43.9326722863054,3081204.56952481,0.0,1.0
2024-01-04,46.36,46.63,46.27,46.27,4075481,44.1804487460546,44.4377550696403,44.094679971526,44.094679971526,4276536.44366554,0.0,1.0
2024-01-05,46.32,46.74,46.2,46.2,2449288,44.1423292907086,44.5425835718419,44.0279709246705,44.0279709246705,2570118.56834388,0.0,1.0
2024-01-08,46.87,46.87,46.5,46.5,1719194,44.6664718017166,44.6664718017166,44.3138668397657,44.3138668397657,1804006.88770997,0.0,1.0
2024-01-09,46.36,46.48,46.29,46.31,1170688,44.1804487460546,44.2948071120927,44.113739699199,44.1327994268721,1228441.47627284,0.0,1.0
2024-01-10,46.62,46.7,46.305,46.41,2692467,44.4282252058038,44.5044641164959,44.1280344949538,44.2280980652371,2825294.30240672,0.0,1.0
2024-01-11,46.56,46.74,46.1234,46.64,1663613,44.3710460227848,44.5425835718419,43.9549721676828,44.4472849334769,1745683.91378975,0.0,1.0
2024-01-12,46.63,46.84,46.521,46.67,1665591,44.4377550696403,44.637882210207,44.3338795538224,44.4758745249864,1747759.49433732,0.0,1.0
2024-01-16,45.8,46.0,45.69,45.84,1663648,43.6467763712101,43.8373736479403,43.5419478690085,43.6848958265562,1745720.64044251,0.0,1.0
2024-01-17,45.48,45.51,45.1,45.33,2221671,43.3418207284418,43.3704103199514,42.9796859026545,43.1988727708942,2331272.55343231,0.0,1.0
2024-01-18,46.04,46.065,45.7,45.8,2470223,43.8754931032863,43.8993177628776,43.551477732845,43.6467763712101,2592086.3533607,0.0,1.0
2024-01-19,46.21,46.21,45.75,45.9,1562118,44.037500788507,44.037500788507,43.5991270520276,43.7420750095752,1639181.86744238,0.0,1.0
2024-01-22,46.19,46.37,46.15,46.25,2935284,44.018441060834,44.1899786098911,43.9803216054879,44.075620243853,3080090.17794669,0.0,1.0
2024-01-23,46.1,46.1002,45.855,46.01,1561106,43.9326722863054,43.9328628835821,43.6991906223109,43.8469035117768,1638119.94251106,0.0,1.0
2024-01-24,46.83,47.16,46.79,47.03,4616519,44.6283523463705,44.9428378529753,44.5902328910245,44.8189496231007,4844265.43673603,0.0,1.0
2024-01-25,47.04,47.06,46.755,46.96,1818152,44.8284794869372,44.8475392146102,44.5568783675967,44.7522405762451,1907846.77639851,0.0,1.0
2024-01-26,47.4,47.515,47.36,47.4,1131962,45.1715545850515,45.2811480191714,45.1334351297055,45.1715545850515,1187805.00899024,0.0,1.0
2024-01-29,47.5,47.54,47.09,47.1,1826797,45.2668532234166,45.3049726787626,44.8761288061198,44.8856586699563,1916918.25963092,0.0,1.0
2024-01-30,47.55,47.62,47.41,47.55,2036880,45.3145025425991,45.3812115894547,45.181084448888,45.3145025425991,2137365.27084128,0.0,1.0
2024-01-31,47.16,47.77,47.07,47.68,2531456,44.9428378529753,45.5241595470023,44.8570690784467,45.4383907724738,2656340.15703565,0.0,1.0
2024-02-01,47.64,47.65,47.115,47.25,2075901,45.4002713171277,45.4098011809642,44.899953465711,45.0286066275039,2178311.29134003,0.0,1.0
2024-02-02,47.23,47.28,47.03,47.28,1672540,45.0095468998309,45.0571962190134,44.8189496231007,45.0571962190134,1755051.30891013,0.0,1.0
2024-02-05,46.99,47.085,46.67,46.9,1667058,44.7808301677547,44.8713638742015,44.4758745249864,44.6950613932261,1749298.86575454,0.0,1.0
2024-02-06,47.3,47.31,46.98,47.01,1911750,45.0762559466864,45.0857858105229,44.7713003039181,44.7998898954277,2006062.24054967,0.0,1.0
2024-02-07,47.25,47.3,47.08,47.26,1195012,45.0286066275039,45.0762559466864,44.8665989422832,45.0381364913404,1253965.45061004,0.0,1.0
2024-02-08,47.38,47.46,47.32,47.4,1679311,45.1524948573785,45.2287337680706,45.0953156743594,45.1715545850515,1762156.34222032,0.0,1.0
2024-02-09,47.63,47.69,47.295,47.4,1521716,45.3907414532912,45.4479206363103,45.0714910147682,45.1715545850515,1596786.7181589,0.0,1.0
2024-02-12,47.62,47.805,47.55,47.58,1403257,45.3812115894547,45.5575140704301,45.3145025425991,45.3430921341087,1472483.78788388,0.0,1.0
2024-02-13,46.72,46.995,46.545,46.86,2306749,44.5235238441689,44.7855950996729,44.35675122703,44.65694193788,2420547.70096807,0.0,1.0
2024-02-14,47.29,47.31,47.04,47.06,2871693,45.0667260828499,45.0857858105229,44.8284794869372,44.8475392146102,3013362.04720847,0.0,1.0
2024-02-15,47.88,47.92,47.56,47.57,939848,45.6289880492039,45.66710750455,45.3240324064357,45.3335622702722,986213.46130829,0.0,1.0
2024-02-16,47.78,48.0,47.67,47.79,1253838,45.5336894108389,45.743346415242,45.4288609086373,45.5432192746754,1315693.50990784,0.0,1.0
2024-02-20,48.06,48.125,47.89,48.02,1177756,45.8005255982611,45.8624697131984,45.6385179130404,45.7624061429151,1235858.16146505,0.0,1.0
2024-02-21,48.31,48.325,48.03,48.03,1282272,46.0387721941738,46.0530669899286,45.7719360067516,45.7719360067516,1345530.24261232,0.0,1.0
2024-02-22,48.98,49.01,48.74,48.83,1150677,46.6772730712199,46.7058626627294,46.4485563391437,46.5343251136723,1207443.27488896,0.0,1.0
2024-02-23,49.01,49.095,48.915,49.08,3832559,46.7058626627294,46.7868665053398,46.6153289562826,46.772571709585,4021630.38816728,0.0,1.0
2024-02-26,48.99,49.065,48.885,49.04,4494840,46.6868029350564,46.7582769138302,46.5867393647731,46.734452254239,4716583.65440683,0.0,1.0
2024-02-27,49.17,49.235,49.03,49.03,2262621,46.8583404841136,46.9202845990509,46.7249223904024,46.7249223904024,2374242.73716476,0.0,1.0
2024-02-28,49.07,49.15,48.93,49.0,2422443,46.7630418457485,46.8392807564406,46.6296237520374,46.6963327988929,2541949.22567483,0.0,1.0
2024-02-29,49.05,49.24,48.755,49.16,3165907,46.7439821180755,46.9250495309691,46.4628511348985,46.8488106202771,3322090.48766411,0.0,1.0
2024-03-01,49.36,49.36,48.84,49.1,2459658,47.0394078970072,47.0394078970072,46.5438549775088,46.791631437258,2581000.15089102,0.0,1.0
2024-03-04,49.425,49.53,49.275,49.31,3207183,47.1013520119445,47.2014155822279,46.9584040543969,46.9917585778247,3365402.75393373,0.0,1.0
2024-03-05,49.2,49.535,49.01,49.34,1870485,46.8869300756231,47.2061805141461,46.7058626627294,47.0203481693342,1962761.51694235,0.0,1.0
2024-03-06,49.71,49.855,49.565,49.67,1874930,47.372953131285,47.5111361569144,47.2347701056557,47.334833675939,1967425.80184323,0.0,1.0
2024-03-07,50.48,50.5587,50.08,50.09,1492398,48.1067526466962,48.1817526750895,47.7255580932359,47.7350879570724,1566022.37513893,0.0,1.0
2024-03-08,50.09,50.575,50.03,50.54,6379068,47.7350879570724,48.197286353143,47.6779087740533,48.1639318297153,6693766.15388972,0.0,1.0
2024-03-11,50.05,50.07,49.77,49.97,2031870,47.6969685017263,47.7160282293994,47.4301323143041,47.6207295910343,2132108.11283152,0.0,1.0
2024-03-12,50.54,50.555,49.91,50.12,1664034,48.1639318297153,48.17822662547,47.5635504080152,47.7636775485819,1746125.68295584,0.0,1.0
2024-03-13,50.72,50.8551,50.64,50.73,2212198,48.3354693787724,48.4642178392037,48.2592304680804,48.3449992426089,2321332.22252883,0.0,1.0
2024-03-14,50.33,50.695,50.11,50.69,1904598,47.9638046891486,48.3116447191812,47.7541476847454,48.3068797872629,1998557.41139083,0.0,1.0
2024-03-15,50.37,50.88,50.21,50.46,1861868,48.0019241444946,48.4879472001566,47.8494463231105,48.0876929190232,1953719.41503216,0.0,1.0
2024-03-18,50.13,50.39,50.085,50.39,1319367,47.7732074124184,48.0209838721676,47.7303230251541,48.0209838721676,1384455.24787618,0.0,1.0
2024-03-19,50.26,50.46,50.14,50.2,1510781,47.897095642293,48.0876929190232,47.7827372762549,47.839916459274,1585312.26250287,0.0,1.0
2024-03-20,50.97,51.02,50.22,50.27,2120227,48.5737159746851,48.6213652938677,47.858976186947,47.9066255061295,2224824.02306468,0.0,1.0
2024-03-21,50.75,50.95,50.74,50.89,1746171,48.364058970282,48.5546562470121,48.3545291064454,48.4974770639931,1832314.74232658,0.0,1.0
2024-03-22,50.59,50.7,50.49,50.65,1506561,48.2115811488978,48.3164096510994,48.1162825105327,48.2687603319169,1580884.07751262,0.0,1.0
2024-03-25,50.75,50.895,50.63,50.65,1398151,48.364058970282,48.5022419959113,48.2497006042438,48.2687603319169,1467125.89391226,0.0,1.0
2024-03-26,50.86,51.106,50.84,51.02,1500041,48.4688874724836,48.7033221228617,48.4498277448105,48.6213652938677,1574042.42676938,0.0,1.0
2024-03-27,51.29,51.29,51.05,51.14,1597194,48.8786716174534,48.8786716174534,48.6499548853772,48.7357236599058,1675988.2695083,0.0,1.0
2024-03-28,51.06,51.16,50.995,51.1,1446376,48.6594847492137,48.7547833875788,48.5975406342764,48.6976042045598,1517729.97475468,0.0,1.0
2024-04-01,51.09,51.46,51.01,51.01,2033154,48.6880743407233,49.0406793026741,48.6118354300312,48.6118354300312,2133455.45632144,0.0,1.0
2024-04-02,50.53,50.595,50.395,50.5,2511560,48.1544019658788,48.2163460808161,48.0257488040859,48.1258123743692,2635462.62893941,0.0,1.0
2024-04-03,50.98,51.0651,50.655,50.66,2083361,48.5832458385216,48.6643449797703,48.2735252638351,48.2782901957534,2186139.31504318,0.0,1.0
2024-04-04,50.45,51.36,50.3891,51.36,3684209,48.0781630551867,48.945380664309,48.0201261844224,48.945380664309,3865961.84709991,0.0,1.0
2024-04-05,50.59,50.6959,50.21,50.35,2149225,48.2115811488978,48.3125024069264,47.8494463231105,47.9828644168216,2255252.57954511,0.0,1.0
2024-04-08,50.9,51.02,50.84,50.93,1618791,48.5070069278296,48.6213652938677,48.4498277448105,48.5355965193391,1698650.7129288,0.0,1.0
2024-04-09,50.67,51.03,50.43,50.96,2079294,48.2878200595899,48.6308951577042,48.0591033275137,48.5641861108486,2181871.67799214,0.0,1.0
2024-04-10,50.01,50.265,49.78,49.88,2576145,47.6588490463803,47.9018605742113,47.4396621781406,47.5349608165057,2703233.7966161,0.0,1.0
2024-04-11,49.97,50.12,49.335,50.08,2837783,47.6207295910343,47.7636775485819,47.015583237416,47.7255580932359,2977779.16734602,0.0,1.0
2024-04-12,48.99,49.51,48.91,49.3,6850224,46.6868029350564,47.1823558545549,46.6105640243643,46.9822287139882,7188165.66272112,0.0,1.0
2024-04-15,48.93,49.86,48.86,49.81,4669546,46.6296237520374,47.5159010888327,46.5629147051818,47.4682517696501,4899908.4143375,0.0,1.0
2024-04-16,48.76,48.98,48.545,48.76,3604471,46.4676160668167,46.6772730712199,46.2627239943318,46.4676160668167,3782290.13744281,0.0,1.0
2024-04-17,48.78,49.21,48.585,49.21,5488153,46.4866757944897,46.8964599394596,46.3008434496778,46.8964599394596,5758899.70114261,0.0,1.0
2024-04-18,48.73,49.09,48.635,48.79,1584778,46.4390264753072,46.7821015734215,46.3484927688603,46.4962056583262,1662959.75177393,0.0,1.0
2024-04-19,48.73,48.9902,48.54,48.87,2352708,46.4390264753072,46.6869935323331,46.2579590624135,46.5724445690183,2468773.99337734,0.0,1.0
2024-04-22,49.29,49.455,48.95,49.01,2143288,46.9726988501517,47.1299416034541,46.6486834797104,46.7058626627294,2249022.6899036,0.0,1.0
2024-04-23,50.11,50.175,49.58,49.61,3637044,47.7541476847454,47.8160917996827,47.2490649014104,47.27765449292,3816470.05916972,0.0,1.0
2024-04-24,49.93,50.11,49.71,50.09,1260189,47.5826101356882,47.7541476847454,47.372953131285,47.7350879570724,1322357.82338488,0.0,1.0
2024-04-25,49.73,49.8,49.06,49.15,1867757,47.3920128589581,47.4587219058136,46.753511981912,46.8392807564406,1959898.93669273,0.0,1.0
2024-04-26,50.15,50.24,49.95,49.97,2053341,47.7922671400914,47.87803591462,47.6016698633613,47.6207295910343,2154638.34030208,0.0,1.0
2024-04-29,50.16,50.21,50.0,50.115,1492139,47.8017970039279,47.8494463231105,47.6493191825438,47.7589126166637,1565750.59790848,0.0,1.0
2024-04-30,49.26,49.93,49.22,49.76,1972462,46.9441092586421,47.5826101356882,46.9059898032961,47.4206024504676,2069769.34176492,0.0,1.0
2024-05-01,49.09,49.74,48.915,49.19,2190831,46.7821015734215,47.4015427227946,46.6153289562826,46.8774002117866,2298911.12568362,0.0,1.0
2024-05-02,49.66,49.735,49.24,49.57,1714998,47.3253038121025,47.3967777908763,46.9250495309691,47.2395350375739,1799603.88671019,0.0,1.0
2024-05-03,50.12,50.39,49.88,50.27,1622555,47.7636775485819,48.0209838721676,47.5349608165057,47.9066255061295,1702600.4021002,0.0,1.0
2024-05-06,50.59,50.615,50.39,50.43,2276262,48.2115811488978,48.2354058084891,48.0209838721676,48.0591033275137,2388556.68774582,0.0,1.0
2024-05-07,50.94,51.045,50.86,50.91,3564293,48.5451263831756,48.645189953459,48.4688874724836,48.5165367916661,3740130.03873702,0.0,1.0
2024-05-08,51.16,51.21,51.0,51.0,1227161,48.7547833875788,48.8024327067614,48.6023055661947,48.6023055661947,1287700.45517205,0.0,1.0
2024-05-09,51.65,51.6554,51.25,51.27,5543395,49.2217467155677,49.2268928420395,48.8405521621074,48.8596118897804,5816866.9511975,0.0,1.0
2024-05-10,51.845,51.95,51.74,51.89,2080225,49.4075790603797,49.507642630663,49.3075154900963,49.4504634476439,2182848.60695563,0.0,1.0
2024-05-13,51.87,52.005,51.81,51.9,2794463,49.4314037199709,49.5600568817638,49.3742245369519,49.4599933114805,2932322.06455507,0.0,1.0
2024-05-14,52.29,52.305,52.03,52.03,2345897,49.8316580011043,49.8459527968591,49.5838815413551,49.5838815413551,2461626.9867497,0.0,1.0
2024-05-15,52.81,52.825,52.42,52.51,3814309,50.3272109206028,50.3415057163575,49.9555462309789,50.0413150055075,4002480.06208382,0.0,1.0
2024-05-16,52.36,52.63,52.33,52.58,1753654,49.8983670479599,50.1556733715456,49.8697774564503,50.1080240523631,1840166.90068727,0.0,1.0
2024-05-17,52.49,52.5162,52.24,52.3,1245467,50.0222552778345,50.0472235210861,49.7840086819218,49.8411878649408,1306909.54389992,0.0,1.0
2024-05-20,52.465,52.6,52.43,52.51,991035,49.9984306182432,50.1270837800361,49.9650760948154,50.0413150055075,1039925.66630738,0.0,1.0
2024-05-21,52.36,52.39,52.12,52.21,1145222,49.8983670479599,49.9269566394694,49.6696503158837,49.7554190904122,1201719.16372265,0.0,1.0
2024-05-22,51.92,52.17,51.7501,52.13,2272463,49.4790530391535,49.7172996350662,49.3171406525712,49.6791801797202,2384570.27192165,0.0,1.0
2024-05-23,51.69,52.42,51.59,52.4,1920790,49.2598661709138,49.9555462309789,49.1645675325487,49.9364865033059,2015548.21029182,0.0,1.0
2024-05-24,52.19,52.264,51.93,51.95,968662,49.7363593627392,49.8068803551294,49.48858290299,49.507642630663,1016448.94052848,0.0,1.0
2024-05-28,52.23,52.395,52.03,52.35,3422118,49.7744788180852,49.9317215713876,49.5838815413551,49.8888371841234,3590941.12854994,0.0,1.0
2024-05-29,51.31,51.595,51.2948,51.42,2169469,48.8977313451264,49.1693324644669,48.883245952095,49.002559847328,2276495.2755031,0.0,1.0
2024-05-30,51.71,51.81,51.53,51.56,1175963,49.2789258985868,49.3742245369519,49.1073883495296,49.1359779410392,1233976.70751066,0.0,1.0
2024-05-31,52.02,52.05,51.61,51.85,1269316,49.5743516775186,49.6029412690281,49.1836272602217,49.4123439922979,1331935.08509247,0.0,1.0
2024-06-03,52.15,52.3,51.83,52.2,2436648,49.6982399073932,49.8411878649408,49.3932842646249,49.7458892265757,2556855.00003184,0.0,1.0
2024-06-04,51.78,51.96,51.58,51.85,3407642,49.3456349454424,49.5171724944995,49.1550376687122,49.4123439922979,3575750.98496725,0.0,1.0
2024-06-05,52.5,52.515,52.09,52.4,1522634,50.031785141671,50.0460799374258,49.6410607243741,49.9364865033059,1597750.00579422,0.0,1.0
2024-06-06,52.64,52.675,52.5,52.55,2920568,50.1652032353821,50.1985577588099,50.031785141671,50.0794344608535,3064648.19445935,0.0,1.0
2024-06-07,51.92,52.255,51.91,52.1,969952,49.4790530391535,49.7983034776765,49.469523175317,49.6505905882106,1017802.58001602,0.0,1.0
2024-06-10,51.58,51.616,51.075,51.14,1165758,49.1550376687122,49.1893451785236,48.6737795449685,48.7357236599058,1223268.26489797,0.0,1.0
2024-06-11,49.82,49.97,49.49,49.81,5663875,48.4716320732685,48.6175723545007,48.1505634545575,48.4619027211863,5821430.81284064,1.04288,1.0
2024-06-12,50.64,50.94,50.53,50.76,2888636,49.2694389440047,49.5613195064692,49.1624160711011,49.3861911689905,2968991.12665459,0.0,1.0
2024-06-13,49.56,50.14,49.38,50.12,1766743,48.2186689191326,48.7829713398972,48.0435405816539,48.7635126357329,1815889.67598517,0.0,1.0
2024-06-14,48.39,48.48,48.055,48.28,7168357,47.0803347255211,47.1678988942604,46.7544014307691,46.9733118526174,7367763.99854198,0.0,1.0
2024-06-17,49.03,49.045,48.475,48.71,2200755,47.7030132587787,47.7176072869019,47.1630342182194,47.3916739921499,2261974.87912659,0.0,1.0
2024-06-18,49.29,49.3055,49.02,49.03,2555572,47.9559764129145,47.9710569086419,47.6932839066965,47.7030132587787,2626662.06179211,0.0,1.0
2024-06-20,49.34,49.435,49.155,49.22,1895960,48.0046231733253,48.0970520181057,47.8246301598055,47.8878709483395,1948701.19201313,0.0,1.0
2024-06-21,48.925,49.015,48.66,48.87,2713135,47.6008550619161,47.6884192306554,47.3430272317391,47.5473436254643,2788608.09752977,0.0,1.0
2024-06-24,49.35,49.63,49.285,49.43,2518957,48.0143525254074,48.2867743837076,47.9511117368735,48.0921873420646,2589028.51775872,0.0,1.0
2024-06-25,49.34,49.38,49.0,49.05,1621578,48.0046231733253,48.0435405816539,47.6738252025322,47.7224719629429,1666686.52373587,0.0,1.0
2024-06-26,48.92,49.005,48.65,48.71,1667916,47.595990385875,47.6786898785733,47.333297879657,47.3916739921499,1714313.53898699,0.0,1.0
2024-06-27,48.88,49.1,48.76,48.97,4609503,47.5570729775464,47.7711187233537,47.4403207525606,47.6446371462858,4737728.63915277,0.0,1.0
2024-06-28,48.825,48.87,48.595,48.6,2927915,47.5035615410946,47.5473436254643,47.2797864432052,47.2846511192462,3009362.77696424,0.0,1.0
2024-07-01,49.32,49.595,49.08,49.52,3476839,47.985164469161,48.2527216514201,47.7516600191894,48.179751510804,3573556.56434615,0.0,1.0
2024-07-02,49.14,49.17,48.83,48.87,1263122,47.8100361316823,47.8392241879287,47.5084262171357,47.5473436254643,1298259.11256461,0.0,1.0
2024-07-03,49.94,49.96,49.7,49.7,1469790,48.5883842982542,48.6078430024186,48.3548798482827,48.3548798482827,1510676.13504978,0.0,1.0
2024-07-05,50.36,50.45,49.95,50.425,2696467,48.9970170857045,49.0845812544439,48.5981136503364,49.0602578742385,2771476.43258511,0.0,1.0
2024-07-08,50.02,50.495,49.965,50.44,1468602,48.6662191149114,49.1283633388135,48.6127076784596,49.0748519023617,1509455.08765631,0.0,1.0
2024-07-09,49.47,49.715,49.34,49.64,3704988,48.1311047503932,48.3694738764059,48.0046231733253,48.2965037357898,3808052.13822778,0.0,1.0
2024-07-10,50.18,50.205,49.82,49.85,2798709,48.8218887482258,48.8462121284312,48.4716320732685,48.5008201295149,2876562.56693067,0.0,1.0
2024-07-11,50.37,50.66,50.35,50.62,1384911,49.0067464377867,49.288897648169,48.9872877336224,49.2499802398404,1423435.99893041,0.0,1.0
2024-07-12,51.06,51.29,50.79,50.79,3569735,49.678071731455,49.9018468293444,49.415379225237,49.415379225237,3669036.71473606,0.0,1.0
2024-07-15,50.5,50.89,50.415,50.89,2487553,49.1332280148546,49.5126727460584,49.0505285221563,49.5126727460584,2556750.93161028,0.0,1.0
2024-07-16,50.55,50.55,50.155,50.22,1591319,49.1818747752654,49.1818747752654,48.7975653680205,48.8608061565544,1635585.78882104,0.0,1.0
2024-07-17,49.97,50.26,49.925,50.07,1305955,48.6175723545007,48.899723564883,48.573790270131,48.7148658753222,1342283.62687794,0.0,1.0
2024-07-18,49.69,50.32,49.57,50.31,915032,48.3451504962005,48.9580996773759,48.2283982712147,48.9483703252938,940486.059373698,0.0,1.0
2024-07-19,49.26,49.47,49.22,49.42,1240736,47.9267883566681,48.1311047503932,47.8878709483395,48.0824579899825,1275250.38617566,0.0,1.0
2024-07-22,50.15,50.165,49.865,49.98,1341733,48.7927006919794,48.8072947201026,48.5154141576381,48.6273017065828,1379056.88752049,0.0,1.0
2024-07-23,49.76,49.92,49.74,49.84,606588,48.4132559607756,48.56892559409,48.3937972566113,48.4910907774328,623461.865577785,0.0,1.0
2024-07-24,49.03,49.61,49.005,49.51,1105568,47.7030132587787,48.2673156795433,47.6786898785733,48.1700221587218,1136322.327186,0.0,1.0
2024-07-25,48.77,49.24,48.47,48.65,3772743,47.4500501046428,47.9073296525038,47.1581695421783,47.333297879657,3877691.92454439,0.0,1.0
2024-07-26,49.49,49.545,49.165,49.22,1664071,48.1505634545575,48.2040748910093,47.8343595118877,47.8878709483395,1710361.58004097,0.0,1.0
2024-07-29,48.97,49.085,48.74,49.02,905479,47.6446371462858,47.7565246952305,47.4208620483963,47.6932839066965,930667.317160095,0.0,1.0
2024-07-30,49.08,49.275,48.9,49.23,2040080,47.7516600191894,47.9413823847913,47.5765316817107,47.8976003004216,2096830.27479596,0.0,1.0
2024-07-31,49.41,49.67,49.3,49.53,1790390,48.0727286379003,48.3256917920362,47.9657057649967,48.1894808628861,1840194.4804576,0.0,1.0
2024-08-01,48.13,48.97,47.905,48.87,2237308,46.8273715713852,47.6446371462858,46.6084611495368,47.5473436254643,2299544.69846437,0.0,1.0
2024-08-02,47.75,47.85,47.415,47.77,1567795,46.4576561922635,46.554949713085,46.1317228975115,46.4771148964278,1611407.40592218,0.0,1.0
2024-08-05,46.96,47.28,46.02,46.02,2166688,45.6890373777737,46.0003766444025,44.7744782820517,44.7744782820517,2226960.21451958,0.0,1.0
2024-08-06,46.97,47.27,46.53,46.61,1520554,45.6987667298559,45.9906472923204,45.2706752382413,45.3485100548985,1562852.27131391,0.0,1.0
2024-08-07,47.17,47.9758,47.1295,47.75,1591625,45.8933537714989,46.6773449622785,45.8539498955662,46.4576561922635,1635900.30102845,0.0,1.0
2024-08-08,47.83,47.865,46.72,47.48,1115685,46.5354910089207,46.5695437412082,45.4555329278021,46.1949636860455,1146720.7585662,0.0,1.0
2024-08-09,47.99,48.025,47.57,47.66,724218,46.6911606422351,46.7252133745226,46.2825278547848,46.3700920235242,744364.058248784,0.0,1.0
2024-08-12,47.84,48.01,47.73,47.97,1069107,46.5452203610029,46.7106193463994,46.4381974880992,46.6717019380708,1098847.06707398,0.0,1.0
2024-08-13,48.53,48.54,47.98,47.98,1408686,47.2165456546712,47.2262750067533,46.681431290153,46.681431290153,1447872.36406475,0.0,1.0
2024-08-14,48.78,48.84,48.65,48.76,752061,47.4597794567249,47.5181555692178,47.333297879657,47.4403207525606,772981.585669838,0.0,1.0
2024-08-15,49.44,49.505,49.185,49.21,657711,48.1019166941468,48.1651574826808,47.853818216052,47.8781415962573,676006.988385908,0.0,1.0
2024-08-16,49.81,49.83,49.51,49.55,442535,48.4619027211863,48.4813614253506,48.1700221587218,48.2089395670504,454845.293153616,0.0,1.0
2024-08-19,50.42,50.44,50.07,50.07,1576331,49.0553931981974,49.0748519023617,48.7148658753222,48.7148658753222,1620180.85756411,0.0,1.0
2024-08-20,50.32,50.465,50.21,50.37,757029,48.9580996773759,49.0991752825671,48.8510768044723,49.0067464377867,778087.783860686,0.0,1.0
2024-08-21,50.89,50.945,50.53,50.61,1106130,49.5126727460584,49.5661841825103,49.1624160711011,49.2402508877583,1136899.96071725,0.0,1.0
2024-08-22,50.44,50.955,50.41,50.91,2302583,49.0748519023617,49.5759135345924,49.0456638461153,49.5321314502227,2366635.49695625,0.0,1.0
2024-08-23,51.29,51.3,50.73,50.77,1073984,49.9018468293444,49.9115761814266,49.3570031127441,49.3959205210727,1103859.73385674,0.0,1.0
2024-08-26,51.12,51.225,51.06,51.17,1839945,49.7364478439479,49.8386060408105,49.678071731455,49.7850946043586,1891127.98515717,0.0,1.0
2024-08-27,51.3,51.365,51.08,51.12,709742,49.9115761814266,49.9748169699605,49.6975304356193,49.7364478439479,729485.369639539,0.0,1.0
2024-08-28,51.1,51.3,50.89,51.165,1019806,49.7169891397836,49.9115761814266,49.5126727460584,49.7802299283176,1048174.6280629,0.0,1.0
2024-08-29,51.19,51.555,51.12,51.42,663496,49.8045533085229,50.1596746595214,49.7364478439479,50.0283284064124,681952.913614181,0.0,1.0
2024-08-30,51.37,51.52,51.1,51.46,1112963,49.9796816460016,50.1256219272339,49.7169891397836,50.067245814741,1143923.03886501,0.0,1.0
2024-09-03,50.42,51.12,50.325,51.07,1405833,49.0553931981974,49.7364478439479,48.962964353417,49.6878010835371,1444940.00024863,0.0,1.0
2024-09-04,50.27,50.515,50.12,50.15,988404,48.9094529169652,49.1478220429778,48.7635126357329,48.7927006919794,1015899.09754981,0.0,1.0
2024-09-05,50.25,50.44,50.11,50.32,2497902,48.8899942128009,49.0748519023617,48.7537832836508,48.9580996773759,2567387.81669021,0.0,1.0
2024-09-06,49.37,50.3611,49.34,50.27,3519366,48.0338112295717,48.9980873144336,48.0046231733253,48.9094529169652,3617266.56645208,0.0,1.0
2024-09-09,49.77,49.911,49.63,49.65,3192613,48.4229853128577,48.560169177216,48.2867743837076,48.3062330878719,3281424.05891296,0.0,1.0
2024-09-10,49.45,49.67,49.075,49.57,989270,48.1116460462289,48.3256917920362,47.7467953431483,48.2283982712147,1016789.18765313,0.0,1.0
2024-09-11,49.92,49.93,49.065,49.61,1437172,48.56892559409,48.5786549461721,47.7370659910662,48.2673156795433,1477150.77824843,0.0,1.0
2024-09-12,50.2,50.23,49.625,49.86,524390,48.8413474523901,48.8705355086366,48.2819097076665,48.5105494815971,538977.308635079,0.0,1.0
2024-09-13,50.52,50.67,50.39,50.42,1251550,49.1526867190189,49.2986270002512,49.026205141951,49.0553931981974,1286365.20647273,0.0,1.0
2024-09-16,50.82,50.84,50.5,50.59,545546,49.4445672814834,49.4640259856477,49.1332280148546,49.220792183594,560721.819288378,0.0,1.0
2024-09-17,50.75,50.97,50.58,50.96,1037952,49.3764618169084,49.5905075627156,49.2110628315118,49.5807782106335,1066825.40752569,0.0,1.0
2024-09-18,50.6,51.3075,50.515,50.83,671501,49.2305215356761,49.9188731954882,49.1478220429778,49.4542966335655,690180.594072664,0.0,1.0
2024-09-19,51.71,51.84,51.26,51.49,1433008,50.3104796167947,50.4369611938627,49.872658773098,50.0964338709874,1472870.94546528,0.0,1.0
2024-09-20,50.98,51.3051,50.84,51.29,928603,49.6002369147978,49.9165381509885,49.4640259856477,49.9018468293444,954434.572990446,0.0,1.0
2024-09-23,51.03,51.09,50.89,50.99,602775,49.6488836752085,49.7072597877014,49.5126727460584,49.6099662668799,619542.79679725,0.0,1.0
2024-09-24,51.66,51.68,51.3,51.35,950297,50.261832856384,50.2812915605483,49.9115761814266,49.9602229418373,976732.049550886,0.0,1.0
2024-09-25,51.33,51.76,51.31,51.71,1244372,49.940764237673,50.3591263772054,49.9213055335087,50.3104796167947,1278987.53122838,0.0,1.0
2024-09-26,52.71,52.75,52.33,52.48,1614114,51.2834148250096,51.3223322333382,50.913699445888,51.0596397271202,1659014.89263755,0.0,1.0
2024-09-27,52.79,53.065,52.635,52.99,1574509,51.3612496416668,51.6288068239259,51.2104446843935,51.5558366833098,1618308.17376706,0.0,1.0
2024-09-30,52.23,52.505,51.97,52.46,1620733,50.8164059250665,51.0839631073256,50.5634427709306,51.0401810229559,1665818.01780365,0.0,1.0
2024-10-01,51.46,52.1,51.205,52.1,1127946,50.067245814741,50.6899243479985,49.8191473366462,50.6899243479985,1159322.83103359,0.0,1.0
2024-10-02,51.3,51.454,51.06,51.21,1029306,49.9115761814266,50.0614082034917,49.678071731455,49.8240120126872,1057938.89593993,0.0,1.0
2024-10-03,50.76,51.0,50.62,50.95,862589,49.3861911689905,49.6196956189621,49.2499802398404,49.5710488585514,886584.217239505,0.0,1.0
2024-10-04,51.13,51.16,50.79,50.82,1445467,49.74617719603,49.7753652522765,49.415379225237,49.4445672814834,1485676.52583158,0.0,1.0
2024-10-07,50.8,51.0695,50.661,50.95,2002288,49.4251085773191,49.687314615933,49.2898705833772,49.5710488585514,2057986.98936348,0.0,1.0
2024-10-08,50.86,50.94,50.71,50.82,517153,49.483484689812,49.5613195064692,49.3375444085798,49.4445672814834,531538.992148128,0.0,1.0
2024-10-09,50.99,51.08,50.715,50.72,2727288,49.6099662668799,49.6975304356193,49.3424090846208,49.3472737606619,2803154.80103119,0.0,1.0
2024-10-10,50.83,50.91,50.61,50.83,644807,49.4542966335655,49.5321314502227,49.2402508877583,49.4542966335655,662744.029155895,0.0,1.0
2024-10-11,51.12,51.185,50.88,50.89,1583306,49.7364478439479,49.7996886324819,49.5029433939763,49.5126727460584,1627349.88582119,0.0,1.0
2024-10-14,51.4,51.4389,51.1,51.12,861637,50.0088697022481,50.0467168818476,49.7169891397836,49.7364478439479,885605.734816459,0.0,1.0
2024-10-15,50.31,51.29,50.25,51.25,3110183,48.9483703252938,49.9018468293444,48.8899942128009,49.8629294210158,3196701.04827051,0.0,1.0
2024-10-16,50.24,50.405,50.155,50.36,2225663,48.8802648607187,49.0407991700742,48.7975653680205,48.9970170857045,2287575.76168248,0.0,1.0
2024-10-17,50.36,50.54,50.27,50.54,810966,48.9970170857045,49.1721454231832,48.9094529169652,49.1721454231832,833525.18559575,0.0,1.0
2024-10-18,50.88,50.91,50.68,50.77,679032,49.5029433939763,49.5321314502227,49.3083563523333,49.3959205210727,697921.088954966,0.0,1.0
2024-10-21,50.28,50.635,50.19,50.62,952156,48.9191822690473,49.2645742679636,48.831618100308,49.2499802398404,978642.76260177,0.0,1.0
2024-10-22,50.05,50.145,49.99,50.06,913329,48.6954071711579,48.7878360159383,48.637031058665,48.70513652324,938735.685879532,0.0,1.0
2024-10-23,49.7,49.935,49.49,49.84,2339581,48.3548798482827,48.5835196222132,48.1505634545575,48.4910907774328,2404662.69515774,0.0,1.0
2024-10-24,50.02,50.22,49.81,50.19,2052891,48.6662191149114,48.8608061565544,48.4619027211863,48.831618100308,2109997.64698255,0.0,1.0
2024-10-25,49.81,50.245,49.735,50.16,756922,48.4619027211863,48.8851295367598,48.3889325805702,48.8024300440615,777977.807369861,0.0,1.0
2024-10-28,50.28,50.37,50.025,50.06,1624971,48.9191822690473,49.0067464377867,48.6710837909525,48.70513652324,1670173.90909448,0.0,1.0
2024-10-29,49.98,50.17,49.88,50.02,2830650,48.6273017065828,48.8121593961437,48.5300081857614,48.6662191149114,2909392.09116857,0.0,1.0
2024-10-30,49.56,49.7258,49.22,49.34,2462988,48.2186689191326,48.3799815766546,47.8878709483395,48.0046231733253,2531502.59051564,0.0,1.0
2024-10-31,49.3,49.38,48.855,49.36,2051459,47.9657057649967,48.0435405816539,47.532749597341,48.0240818774896,2108525.81207729,0.0,1.0
2024-11-01,49.45,49.725,49.37,49.64,1906800,48.1116460462289,48.379203228488,48.0338112295717,48.2965037357898,1959842.73556965,0.0,1.0
2024-11-04,49.43,49.78,49.385,49.73,2231906,48.0921873420646,48.4327146649399,48.048405257695,48.3840679045291,2293992.42740419,0.0,1.0
2024-11-05,49.91,50.03,49.52,49.56,727169,48.5591962420078,48.6759484669936,48.179751510804,48.2186689191326,747397.148196689,0.0,1.0
2024-11-06,48.49,48.61,48.23,48.59,1498558,47.1776282463426,47.2943804713284,46.9246650922067,47.2749217671641,1540244.39381675,0.0,1.0
2024-11-07,49.32,49.39,49.055,49.14,2340315,47.985164469161,48.053269933736,47.727336638984,47.8100361316823,2405417.11332845,0.0,1.0
2024-11-08,48.535,48.73,48.275,48.67,1891171,47.2214103307123,47.4111326963142,46.9684471765764,47.3527565838213,1943778.97318543,0.0,1.0
2024-11-11,48.51,48.755,48.445,48.67,1999542,47.1970869505069,47.4354560765196,47.1338461619729,47.3527565838213,2055164.60203818,0.0,1.0
2024-11-12,47.47,47.9812,47.23,47.95,3209715,46.1852343339633,46.6825988124028,45.9517298839918,46.6522432339065,3299001.79672695,0.0,1.0
2024-11-13,47.18,47.2989,46.81,47.24,2548017,45.903083123581,46.0187651198378,45.5430970965415,45.9614592360739,2618896.8992857,0.0,1.0
2024-11-14,47.55,47.99,47.505,47.8,6874304,46.2630691506205,46.6911606422351,46.2192870662509,46.5063029526743,7065531.12885326,0.0,1.0
2024-11-15,47.43,47.67,47.35,47.66,1437896,46.1463169256347,46.3798213756063,46.0684821089775,46.3700920235242,1477894.91824243,0.0,1.0
2024-11-18,47.63,47.73,47.29,47.37,2449767,46.3409039672777,46.4381974880992,46.0101059964847,46.0879408131418,2517913.81308383,0.0,1.0
2024-11-19,47.36,47.465,46.905,46.97,1809211,46.0782114610597,46.1803696579223,45.6355259413219,45.6987667298559,1859539.03684849,0.0,1.0
2024-11-20,47.18,47.18,46.81,47.17,1879717,45.903083123581,45.903083123581,45.5430970965415,45.8933537714989,1932006.34957876,0.0,1.0
2024-11-21,47.0,47.0719,46.76,46.94,985253,45.7279547861023,45.797908827573,45.4944503361307,45.6695786736094,1012660.44406765,0.0,1.0
2024-11-22,47.04,47.1558,46.8,46.81,2184278,45.7668721944309,45.8795380915422,45.5333677444593,45.5430970965415,2245039.52735714,0.0,1.0
2024-11-25,47.38,47.65,47.235,47.62,1665932,46.097670165224,46.360362671442,45.9565945600328,46.3311746151956,1712274.3487272,0.0,1.0
2024-11-26,47.04,47.41,46.88,47.41,1504362,45.7668721944309,46.1268582214704,45.6112025611165,46.1268582214704,1546209.84758078,0.0,1.0
2024-11-27,47.3,47.37,47.05,47.1,1726747,46.0198353485668,46.0879408131418,45.7766015465131,45.8252483069238,1774781.08040523,0.0,1.0
2024-11-29,47.86,47.87,47.33,47.33,1569655,46.5646790651672,46.5744084172493,46.0490234048132,46.0490234048132,1613319.14679074,0.0,1.0
2024-12-02,47.91,47.99,47.36,47.77,1646353,46.6133258255779,46.6911606422351,46.0782114610597,46.4771148964278,1692150.70654148,0.0,1.0
2024-12-03,48.15,48.2719,47.92,48.04,1520765,46.8468302755495,46.9654310774309,46.6230551776601,46.7398074026459,1563069.14084255,0.0,1.0
2024-12-04,48.42,48.64,48.345,48.44,2605221,47.1095227817675,47.3235685275748,47.0365526411514,47.1289814859318,2677692.18135279,0.0,1.0
2024-12-05,49.03,49.115,48.905,48.98,2073887,47.7030132587787,47.7857127514769,47.5813963577518,47.6543664983679,2131577.70680844,0.0,1.0
2024-12-06,49.26,49.42,49.12,49.42,2156019,47.9267883566681,48.0824579899825,47.790577427518,48.0824579899825,2215994.42778484,0.0,1.0
2024-12-09,49.12,49.575,49.12,49.51,1776997,47.790577427518,48.2332629472558,47.790577427518,48.1700221587218,1826428.91838633,0.0,1.0
2024-12-10,48.84,49.115,48.82,49.11,1283175,47.5181555692178,47.7857127514769,47.4986968650535,47.7808480754358,1318869.94032651,0.0,1.0
2024-12-11,48.98,49.035,48.755,48.97,1593838,47.6543664983679,47.7078779348197,47.4354560765196,47.6446371462858,1638174.86153496,0.0,1.0
2024-12-12,48.71,49.11,48.68,48.79,599743,47.3916739921499,47.7808480754358,47.3624859359034,47.4695088088071,616426.453617971,0.0,1.0
2024-12-13,48.87,49.07,48.735,49.07,1164364,47.5473436254643,47.7419306671073,47.4159973723552,47.7419306671073,1196753.89498574,0.0,1.0
2024-12-16,48.7,48.88,48.54,48.65,668297,47.3819446400677,47.5570729775464,47.2262750067533,47.333297879657,686887.466253928,0.0,1.0
2024-12-17,48.17,48.375,48.1501,48.29,1727618,47.1837304959685,47.3845331688287,47.1642379438226,47.3012735239842,1763729.95914578,0.326272,1.0
2024-12-18,46.96,48.44,46.96,48.21,1449706,45.9985049634769,47.4482023090038,45.9985049634769,47.2229115053071,1480008.83537529,0.0,1.0
2024-12-19,46.99,47.315,46.945,47.3,1128460,46.0278907204808,46.3462364213567,45.9838120849749,46.3315435428547,1152047.91203706,0.0,1.0
2024-12-20,47.13,47.44,46.62,46.66,1616246,46.1650242531658,46.4686770755397,45.6654663840991,45.7046473934376,1650029.97858874,0.0,1.0
2024-12-23,47.25,47.3,46.885,47.08,832941,46.2825672811815,46.3315435428547,45.9250405709671,46.1160479914926,850351.753628895,0.0,1.0
2024-12-24,47.57,47.575,47.14,47.2,554991,46.59601535589,46.6009129820573,46.1748195055004,46.2335910195083,566591.835554084,0.0,1.0
2024-12-26,47.74,47.82,47.47,47.47,563669,46.7625346455789,46.8408966642561,46.4980628325436,46.4980628325436,575451.229578381,0.0,1.0
2024-12-27,47.55,47.625,47.335,47.48,763677,46.5764248512207,46.6498892437306,46.3658269260259,46.5078580848782,779639.945873782,0.0,1.0
2024-12-30,47.14,47.33,46.965,47.21,1249150,46.1748195055004,46.3609292998586,46.0034025896442,46.2433862718429,1275260.66437543,0.0,1.0
2024-12-31,47.2,47.49,47.005,47.36,2551246,46.2335910195083,46.5176533372129,46.0425835989828,46.3903150568625,2604574.04550707,0.0,1.0
2025-01-02,46.83,47.175,46.685,47.11,1269536,45.8711666831265,46.2091028886717,45.7291355242742,46.1454337484965,1296072.78774249,0.0,1.0
2025-01-03,46.91,46.96,46.67,46.96,766592,45.9495287018037,45.9985049634769,45.7144426457723,45.9985049634769,782615.877376527,0.0,1.0
2025-01-06,48.01,48.34,47.675,47.68,2395977,47.0270064586143,47.3502497856574,46.6988655054038,46.7037631315711,2446059.49713665,0.0,1.0
2025-01-07,48.02,48.58,47.945,48.48,978530,47.0368017109489,47.5853358416888,46.9633373184391,47.4873833183424,998983.963424159,0.0,1.0
2025-01-08,47.82,47.905,47.48,47.66,1094886,46.8408966642561,46.9241563091005,46.5078580848782,46.6841726269018,1117772.1232641,0.0,1.0
2025-01-10,47.47,47.84,47.285,47.78,1410290,46.4980628325436,46.8604871689254,46.3168506643527,46.8017156549175,1439768.9327639,0.0,1.0
2025-01-13,47.25,47.27,46.84,46.88,867674,46.2825672811815,46.3021577858508,45.8809619354612,45.9201429447998,885810.768683734,0.0,1.0
2025-01-14,47.7,47.81,47.49,47.57,1150296,46.7233536362404,46.8311014119214,46.5176533372129,46.59601535589,1174340.3443849,0.0,1.0
2025-01-15,48.15,48.42,48.04,48.36,907463,47.1641399912992,47.4286118043346,47.0563922156182,47.3698402903267,926431.468019149,0.0,1.0
2025-01-16,48.7,48.86,48.43,48.46,893225,47.7028788697045,47.8596029070588,47.4384070566692,47.4677928136731,911895.854730611,0.0,1.0
2025-01-17,49.05,49.32,48.965,49.05,1014759,48.045712701417,48.3101845144523,47.9624530565725,48.045712701417,1035970.24898607,0.0,1.0
2025-01-21,50.05,50.06,49.635,49.71,1215946,49.0252379348811,49.0350331872158,48.6187349629935,48.6921993555033,1241362.60961826,0.0,1.0
2025-01-22,50.03,50.275,50.005,50.25,1094409,49.0056474302119,49.2456311124106,48.9811592993752,49.221142981574,1117285.15265456,0.0,1.0
2025-01-23,50.49,50.51,50.01,50.13,1249004,49.4562290376054,49.4758195422746,48.9860569255426,49.1035999535583,1275111.6125746,0.0,1.0
2025-01-24,50.67,50.87,50.6145,50.68,4028898,49.6325435796289,49.8284486263217,49.5781799291717,49.6423388319636,4113113.02900439,0.0,1.0
2025-01-27,50.66,50.67,50.25,50.33,1367628,49.6227483272943,49.6325435796289,49.221142981574,49.2995050002511,1396215.17984104,0.0,1.0
2025-01-28,50.4,50.51,50.06,50.46,935777,49.3680717665936,49.4758195422746,49.0350331872158,49.4268432806014,955337.308351475,0.0,1.0
2025-01-29,50.53,50.635,50.33,50.44,992798,49.4954100469439,49.5982601964577,49.2995050002511,49.4072527759322,1013550.20379506,0.0,1.0
2025-01-30,50.97,51.26,50.74,50.96,1213991,49.9264011496682,50.2104634673728,49.7011103459714,49.9166058973335,1239366.74475106,0.0,1.0
2025-01-31,50.57,51.17,50.465,50.89,1555862,49.5345910562825,50.122306196361,49.4317409067688,49.848039130991,1588383.78721249,0.0,1.0
2025-02-03,49.72,50.0425,49.17,49.35,2227316,48.701994607838,49.0178914956302,48.1632557294327,48.3395702714562,2273873.01920027,0.0,1.0
2025-02-04,50.45,50.545,50.205,50.25,886728,49.4170480282668,49.5101029254459,49.1770643460681,49.221142981574,905263.04959396,0.0,1.0
2025-02-05,50.82,50.899,50.59,50.68,728279,49.7794723646485,49.8568548580922,49.5541815609518,49.6423388319636,743502.030493274,0.0,1.0
2025-02-06,51.26,51.325,51.0307,51.06,1003076,50.2104634673728,50.2741326075479,49.9858583313394,50.0145584206799,1024043.04221194,0.0,1.0
2025-02-07,50.69,51.32,50.645,51.29,2325626,49.6521340842982,50.2692349813806,49.6080554487923,50.2398492243767,2374237.96809732,0.0,1.0
2025-02-10,51.06,51.11,50.85,50.88,2211520,50.0145584206799,50.0635346823531,49.8088581216525,49.8382438786564,2257746.83943446,0.0,1.0
2025-02-11,51.65,51.7,51.205,51.24,2333535,50.5924783084238,50.641454570097,50.1565895795322,50.1908729627035,2382312.28791043,0.0,1.0
2025-02-12,52.25,52.38,51.42,51.5,4307391,51.1801934485023,51.3075317288526,50.367187504727,50.4455495234042,4397427.29726994,0.0,1.0
2025-02-13,52.82,52.955,52.27,52.51,3172900,51.7385228315769,51.8707587380945,51.1997839531716,51.434870009203,3239222.32077556,0.0,1.0
2025-02-14,53.13,53.46,53.12,53.39,2346348,52.0421756539507,52.3654189809939,52.0323804016161,52.2968522146514,2395393.11478682,0.0,1.0
2025-02-18,53.42,53.5577,53.3286,53.43,1059059,52.3262379716554,52.4611185963034,52.2367093653167,52.33603322399,1081196.24060583,0.0,1.0
2025-02-19,52.57,52.865,52.425,52.68,1690346,51.4936415232108,51.7826014670827,51.3516103643585,51.6013892988919,1725678.87202045,0.0,1.0
2025-02-20,52.94,52.99,52.65,52.9,859581,51.8560658595926,51.9050421212658,51.5720035418879,51.816884850254,877548.602765476,0.0,1.0
2025-02-21,52.6,52.98,52.48,52.97,1933835,51.5230272802147,51.8952468689311,51.405484252199,51.8854516165965,1974257.46058717,0.0,1.0
2025-02-24,52.59,52.91,52.535,52.91,5302503,51.5132320278801,51.8266801025886,51.4593581400396,51.8266801025886,5413339.87001778,0.0,1.0
2025-02-25,53.22,53.36,52.8768,53.24,2488371,52.1303329249625,52.2674664576475,51.7941598648376,52.1499234296318,2540384.78539211,0.0,1.0
2025-02-26,53.29,53.82,53.145,53.44,1753596,52.198899691305,52.718048065041,52.0568685324527,52.3458284763246,1790250.97066493,0.0,1.0
2025-02-27,52.33,52.86,52.3,52.8,2938576,51.2585554671794,51.7777038409154,51.2291697101755,51.7189323269076,3000000.30587015,0.0,1.0
2025-02-28,52.39,52.74,51.94,52.49,2328000,51.3173269811873,51.6601608128997,50.8765406261284,51.4152795045337,2376661.59121482,0.0,1.0
2025-03-03,53.52,54.14,53.115,54.0,4363730,52.4241904950018,53.0314961397495,52.0274827754488,52.8943626070646,4454943.93704118,0.0,1.0
2025-03-04,53.63,54.27,52.365,52.86,3498370,52.5319382706828,53.1588344200999,51.2928388503507,51.7777038409154,3571495.53731023,0.0,1.0
2025-03-05,55.45,55.53,54.82,54.83,5612016,54.3146741955876,54.3930362142647,53.6975732985052,53.7073685508398,5729322.54144461,0.0,1.0
2025-03-06,55.02,55.805,54.89,55.12,3687456,53.893478345198,54.6624056534674,53.7661400648477,53.9914308685444,3764533.95382073,0.0,1.0
2025-03-07,55.68,55.74,54.97,55.02,1834512,54.5399649992844,54.5987365132922,53.8445020835248,53.893478345198,1872858.33720906,0.0,1.0
2025-03-10,54.25,54.8,53.82,54.65,2485149,53.1392439154306,53.6779827938359,52.718048065041,53.5310540088163,2537095.43674653,0.0,1.0
2025-03-11,54.345,54.69,53.83,54.6,2364148,53.2322988126097,53.5702350181548,52.7278433173757,53.4820777471431,2413565.18365436,0.0,1.0
2025-03-12,54.43,54.64,54.15,54.64,2065037,53.3155584574542,53.5212587564816,53.0412913920842,53.5212587564816,2108201.94258483,0.0,1.0
2025-03-13,53.84,54.19,53.77,54.01,2465727,52.7376385697103,53.0804724014228,52.6690718033678,52.9041578593992,2517267.46362601,0.0,1.0
2025-03-14,55.14,55.17,54.6,54.8,1468926,54.0110213732137,54.0404071302176,53.4820777471431,53.6779827938359,1499630.58614125,0.0,1.0
2025-03-17,55.72,55.825,55.21,55.25,2696751,54.5791460086229,54.6819961581367,54.0795881395562,54.1187691488948,2753120.49947172,0.0,1.0
2025-03-18,56.05,56.12,55.67,55.92,1547883,54.9023893356661,54.9709561020086,54.5301697469497,54.7750510553157,1580238.00420721,0.0,1.0
2025-03-19,56.04,56.265,55.64,55.71,2636301,54.8925940833314,55.1129872608609,54.5007839899458,54.5693507562883,2691406.92851428,0.0,1.0
2025-03-20,55.15,55.255,54.81,54.84,1959574,54.0208166255483,54.1236667750621,53.6877780461705,53.7171638031745,2000534.47635017,0.0,1.0
2025-03-21,54.75,54.835,54.52,54.66,1457168,53.6290065321627,53.7122661770071,53.4037157284659,53.5408492611509,1487626.81166122,0.0,1.0
2025-03-24,54.67,54.89,54.425,54.68,2856453,53.5506445134856,53.7661400648477,53.3106608312868,53.5604397658202,2916160.70971235,0.0,1.0
2025-03-25,55.105,55.23,54.88,55.21,1993436,53.9767379900425,54.0991786442255,53.756344812513,54.0795881395562,2035104.28511379,0.0,1.0
2025-03-26,54.1,54.785,53.95,54.59,1479134,52.992315130411,53.6632899153339,52.8453863453914,53.4722824948084,1510051.96136596,0.0,1.0
2025-03-27,54.2,54.39,53.94,54.07,1629003,53.0902676537574,53.2763774481156,52.8355910930567,52.9629293734071,1663053.63491139,0.0,1.0
2025-03-28,53.9,54.11,53.72,54.05,1350556,52.7964100837181,53.0021103827456,52.6200955416946,52.9433388687378,1378786.32817214,0.0,1.0
2025-03-31,53.25,53.41,52.76,52.93,2348151,52.1597186819664,52.3164427193207,51.679751317569,51.8462706072579,2397233.80243672,0.0,1.0
2025-04-01,53.55,53.72,53.2,53.52,1690730,52.4535762520057,52.6200955416946,52.1107424202932,52.4241904950018,1726070.89867467,0.0,1.0
2025-04-02,53.77,53.88,53.13,53.22,790798,52.6690718033678,52.7768195790489,52.0421756539507,52.1303329249625,807327.849230886,0.0,1.0
2025-04-03,52.83,53.61,52.765,53.47,3181362,51.7483180839115,52.5123477660135,51.6846489437363,52.3752142333286,3247861.19980686,0.0,1.0
2025-04-04,49.55,51.06,49.5,50.89,4366080,48.5354753181491,50.0145584206799,48.4864990564759,49.848039130991,4457343.05849279,0.0,1.0
2025-04-07,48.08,50.15,47.4301,47.86,5023400,47.0955732249567,49.1231904582276,46.4589797757284,46.8800776735946,5128402.85107756,0.0,1.0
2025-04-08,47.63,49.59,47.11,49.53,5402234,46.6547868698979,48.5746563274876,46.1454337484965,48.5158848134798,5515155.52171599,0.0,1.0
2025-04-09,51.86,52.155,47.86,48.26,4757735,50.7981786074513,51.0871385513232,46.8800776735946,47.2718877669803,4857184.72322958,0.0,1.0
2025-04-10,50.96,51.32,49.74,51.0,3614131,49.9166058973335,50.2692349813806,48.7215851125072,49.9557869066721,3689676.26001668,0.0,1.0
2025-04-11,52.16,52.28,51.02,51.21,3896230,51.0920361774905,51.2095792055062,49.9753774113414,50.1614872056996,3977671.90358202,0.0,1.0
2025-04-14,52.53,52.96,52.125,52.43,4848778,51.4544605138722,51.8756563642618,51.0577527943193,51.3565079905258,4950130.77187605,0.0,1.0
2025-04-15,53.08,53.34,52.89,53.03,2734878,51.9931993922775,52.2478759529782,51.8070895979194,51.9442231306043,2792044.45844434,0.0,1.0
2025-04-16,53.0,53.51,52.79,53.125,3498300,51.9148373736004,52.4143952426671,51.7091370745729,52.0372780277834,3571424.07411805,0.0,1.0
2025-04-17,53.35,53.6551,53.065,53.33,1998424,52.2576712053129,52.5565243540428,51.9785065137756,52.2380807006436,2040196.54800769,0.0,1.0
2025-04-21,52.9,53.76,52.475,53.51,2476482,51.816884850254,52.6592765510332,51.4005866260317,52.4143952426671,2528247.27265244,0.0,1.0
2025-04-22,54.15,54.32,53.58,53.58,2749486,53.0412913920842,53.2078106817731,52.4829620090096,52.4829620090096,2806957.80574866,0.0,1.0
2025-04-23,54.53,55.17,54.375,54.74,3442557,53.4135109808006,54.0404071302176,53.2616845696136,53.619211279828,3514515.89238305,0.0,1.0
2025-04-24,55.29,55.31,54.705,54.88,1351274,54.1579501582333,54.1775406629026,53.5849278966568,53.756344812513,1379519.33634331,0.0,1.0
2025-04-25,55.64,55.698,55.25,55.35,1725863,54.5007839899458,54.5575964534867,54.1187691488948,54.2167216722412,1761938.27482766,0.0,1.0
2025-04-28,55.82,55.86,55.45,55.75,36625494,54.6770985319693,54.7162795413079,54.3146741955876,54.6085317656268,37391067.3750297,0.0,1.0
2025-04-29,55.9,55.985,55.72,55.78,1310535,54.7554605506465,54.8387201954909,54.5791460086229,54.6379175226308,1337928.77939979,0.0,1.0
2025-04-30,55.72,55.935,55.14,55.47,3108429,54.5791460086229,54.7897439338177,54.0110213732137,54.3342647002569,3173403.699879,0.0,1.0
2025-05-01,55.75,56.135,55.69,56.01,1396541,54.6085317656268,54.9856489805105,54.549760251619,54.8632083263275,1425732.54091785,0.0,1.0
2025-05-02,56.79,57.025,56.675,56.82,2814461,55.6272380084296,55.8574264382936,55.5145926065812,55.6566237654335,2873290.96162889,0.0,1.0
2025-05-05,56.98,57.15,56.95,57.14,1439079,55.8133478027878,55.9798670924767,55.7839620457838,55.970071840142,1469159.70190027,0.0,1.0
2025-05-06,56.875,57.085,56.785,56.9,1875036,55.710497653274,55.9161979523015,55.6223403822622,55.7349857841106,1914229.40006232,0.0,1.0
2025-05-07,56.69,56.91,56.515,56.8,1340510,55.5292854850832,55.7447810364453,55.3578685692269,55.6370332607642,1368530.33919217,0.0,1.0
2025-05-08,56.665,57.1088,56.665,56.9,1005693,55.5047973542465,55.9395106528579,55.5047973542465,55.7349857841106,1026714.74469657,0.0,1.0
2025-05-09,57.14,57.265,56.985,57.26,804078,55.970071840142,56.092512494325,55.8182454289551,56.0876148681577,820885.437689362,0.0,1.0
2025-05-12,57.21,57.22,56.68,57.08,1277000,56.0386386064845,56.0484338588192,55.5194902327485,55.9113003261342,1303692.80583391,0.0,1.0
2025-05-13,57.61,57.73,57.31,57.48,1312648,56.4304486998702,56.5479917278859,56.1365911298309,56.3031104195198,1340085.94690075,0.0,1.0
2025-05-14,57.48,57.8,57.455,57.77,3344789,56.3031104195198,56.6165584942284,56.2786222886832,56.5871727372244,3414704.27277399,0.0,1.0
2025-05-15,57.92,57.93,57.6,57.76,1154196,56.7341015222441,56.7438967745787,56.4206534475355,56.5773774848898,1178321.86509183,0.0,1.0
2025-05-16,58.07,58.09,57.685,57.97,983625,56.8810303072637,56.900620811933,56.50391309238,56.7830777839173,1004185.4629118,0.0,1.0
2025-05-19,58.77,58.78,58.22,58.32,1029929,57.5666979706886,57.5764932230232,57.0279590922833,57.1259116156297,1051457.34363329,0.0,1.0
2025-05-20,59.23,59.2499,58.91,58.99,2996375,58.0172795780821,58.036772130228,57.7038315033736,57.7821935220507,3059007.46364962,0.0,1.0
2025-05-21,58.9,59.59,58.865,59.4,1859280,57.6940362510389,58.3699086621292,57.6597528678677,58.183798867771,1898144.05640632,0.0,1.0
2025-05-22,58.89,59.04,58.23,58.7,1317956,57.6842409987043,57.8311697837239,57.037754344618,57.4981312043461,1345504.89867316,0.0,1.0
2025-05-23,58.42,58.59,57.78,57.81,2751329,57.2238641389761,57.3903834286651,56.5969679895591,56.626353746563,2808839.32950838,0.0,1.0
2025-05-27,59.36,59.55,59.21,59.38,2716755,58.1446178584325,58.3307276527906,57.9976890734128,58.1642083631017,2773542.63799005,0.0,1.0
2025-05-28,58.77,59.005,58.655,58.99,3925609,57.5666979706886,57.7968864005527,57.4540525688402,57.7821935220507,4007665.00533816,0.0,1.0
2025-05-29,59.06,59.21,58.79,59.21,3575869,57.8507602883932,57.9976890734128,57.5862884753579,57.9976890734128,3650614.47917344,0.0,1.0
2025-05-30,58.99,59.1,58.55,59.1,2617289,57.7821935220507,57.8899412977318,57.3512024193265,57.8899412977318,2671997.52551936,0.0,1.0
2025-06-02,59.59,59.61,58.745,58.95,4460456,58.3699086621292,58.3894991667985,57.542209839852,57.7430125127121,4553691.77598957,0.0,1.0
2025-06-03,59.15,59.185,58.74,58.88,2473850,57.938917559405,57.9732009425762,57.5373122136847,57.6744457463697,2525560.25662663,0.0,1.0
2025-06-04,59.48,59.72,59.24,59.35,2874905,58.2621608864482,58.4972469424795,58.0270748304168,58.1348226060978,2934998.40716987,0.0,1.0
2025-06-05,59.58,59.97,59.455,59.9,2418674,58.3601134097946,58.7421282508456,58.2376727556115,58.6735614845031,2469230.92674825,0.0,1.0
2025-06-06,59.72,59.78,59.57,59.61,1014671,58.4972469424795,58.5560184564874,58.3503181574599,58.3894991667985,1035880.40954448,0.0,1.0
2025-06-09,59.69,59.87,59.5,59.52,2061802,58.4678611854756,58.6441757274992,58.2817513911174,58.3013418957867,2104899.32220357,0.0,1.0
2025-06-10,59.7,59.9,59.55,59.9,1626103,58.4776564378103,58.6735614845031,58.3307276527906,58.6735614845031,1660093.01694983,0.0,1.0
2025-06-11,59.62,59.9566,59.555,59.9,1502623,58.3992944191331,58.7290026127172,58.335625278958,58.6735614845031,1534031.94595189,0.0,1.0
2025-06-12,60.01,60.22,59.895,59.95,1704462,58.7813092601842,58.9870095592116,58.6686638583358,58.7225377461763,1740089.93517405,0.0,1.0
2025-06-13,59.0,59.37,58.84,58.97,1894404,57.7919887743854,58.1544131107671,57.6352647370311,57.7626030173814,1934002.24443459,0.0,1.0
2025-06-16,58.28,58.795,58.245,58.54,2799761,58.28,58.795,58.245,58.54,2799761,1.218212,1.0
2025-06-17,57.32,58.01,57.235,58.01,2949903,57.32,58.01,57.235,58.01,2949903,0.0,1.0
2025-06-18,57.28,57.65,57.165,57.4,2355577,57.28,57.65,57.165,57.4,2355577,0.0,1.0
2025-06-20,57.13,57.76,57.07,57.76,3562443,57.13,57.76,57.07,57.76,3562443,0.0,1.0
2025-06-23,57.67,57.71,56.7,56.74,1607375,57.67,57.71,56.7,56.74,1607375,0.0,1.0
2025-06-24,58.56,58.635,58.19,58.26,2252410,58.56,58.635,58.19,58.26,2252410,0.0,1.0
2025-06-25,58.2,58.25,57.94,58.07,1187189,58.2,58.25,57.94,58.07,1187189,0.0,1.0
2025-06-26,58.54,58.64,58.25,58.44,3394200,58.54,58.64,58.25,58.44,3394200,0.0,1.0
2025-06-27,59.28,59.49,58.995,59.13,1400944,59.28,59.49,58.995,59.13,1400944,0.0,1.0
2025-06-30,59.45,59.515,59.01,59.18,2327750,59.45,59.515,59.01,59.18,2327750,0.0,1.0
2025-07-01,59.315,59.41,59.055,59.21,1269102,59.315,59.41,59.055,59.21,1269102,0.0,1.0
2025-07-02,59.68,59.705,59.15,59.24,3924618,59.68,59.705,59.15,59.24,3924618,0.0,1.0
2025-07-03,59.61,59.74,59.5,59.55,1065321,59.61,59.74,59.5,59.55,1065321,0.0,1.0
2025-07-07,59.27,59.59,59.115,59.36,2064374,59.27,59.59,59.115,59.36,2064374,0.0,1.0
2025-07-08,59.9,59.935,59.36,59.45,3194160,59.9,59.935,59.36,59.45,3194160,0.0,1.0
2025-07-09,60.64,60.67,60.28,60.42,1144809,60.64,60.67,60.28,60.42,1144809,0.0,1.0
2025-07-10,60.25,60.41,60.12,60.4,2647570,60.25,60.41,60.12,60.4,2647570,0.0,1.0
2025-07-11,59.68,59.825,59.61,59.78,2181584,59.68,59.825,59.61,59.78,2181584,0.0,1.0
2025-07-14,59.61,59.69,59.26,59.29,1958087,59.61,59.69,59.26,59.29,1958087,0.0,1.0
2025-07-15,58.92,59.65,58.905,59.64,3150219,58.92,59.65,58.905,59.64,3150219,0.0,1.0
2025-07-16,59.1,59.14,58.56,58.83,3443039,59.1,59.14,58.56,58.83,3443039,0.0,1.0
2025-07-17,59.26,59.265,58.92,58.96,4453302,59.26,59.265,58.92,58.96,4453302,0.0,1.0
2025-07-18,59.1,59.58,59.015,59.58,2030467,59.1,59.58,59.015,59.58,2030467,0.0,1.0
2025-07-21,59.32,59.66,59.12,59.22,2201736,59.32,59.66,59.12,59.22,2201736,0.0,1.0
2025-07-22,59.52,59.565,58.98,59.26,2248903,59.52,59.565,58.98,59.26,2248903,0.0,1.0
2025-07-23,60.84,60.85,59.715,59.82,4263810,60.84,60.85,59.715,59.82,4263810,0.0,1.0
2025-07-24,60.09,60.365,60.075,60.13,1956142,60.09,60.365,60.075,60.13,1956142,0.0,1.0
2025-07-25,60.29,60.34,59.69,59.82,2197969,60.29,60.34,59.69,59.82,2197969,0.0,1.0
2025-07-28,59.11,59.63,58.955,59.56,1398123,59.11,59.63,58.955,59.56,1398123,0.0,1.0
2025-07-29,59.32,59.445,59.1,59.44,2379993,59.32,59.445,59.1,59.44,2379993,0.0,1.0
2025-07-30,58.81,59.225,58.55,59.07,2249930,58.81,59.225,58.55,59.07,2249930,0.0,1.0
2025-07-31,58.07,58.45,57.92,58.4,3682454,58.07,58.45,57.92,58.4,3682454,0.0,1.0
2025-08-01,57.5,57.6,57.095,57.51,2597812,57.5,57.6,57.095,57.51,2597812,0.0,1.0
2025-08-04,58.22,58.235,58.015,58.2,2529418,58.22,58.235,58.015,58.2,2529418,0.0,1.0
2025-08-05,58.3,58.44,58.04,58.34,3424005,58.3,58.44,58.04,58.34,3424005,0.0,1.0
2025-08-06,58.81,58.91,58.5546,58.62,1188251,58.81,58.91,58.5546,58.62,1188251,0.0,1.0
2025-08-07,59.53,59.65,59.225,59.6,3392993,59.53,59.65,59.225,59.6,3392993,0.0,1.0
2025-08-08,59.77,59.93,59.54,59.59,2028812,59.77,59.93,59.54,59.59,2028812,0.0,1.0
2025-08-11,59.35,59.47,59.1901,59.36,764822,59.35,59.47,59.1901,59.36,764822,0.0,1.0
2025-08-12,59.94,59.955,59.35,59.38,1006828,59.94,59.955,59.35,59.38,1006828,0.0,1.0
2025-08-13,60.44,60.495,60.29,60.37,1451300,60.44,60.495,60.29,60.37,1451300,0.0,1.0
2025-08-14,60.73,60.8,60.275,60.3,1322570,60.73,60.8,60.275,60.3,1322570,0.0,1.0
2025-08-15,61.04,61.08,60.88,61.0,1481463,61.04,61.08,60.88,61.0,1481463,0.0,1.0
2025-08-18,60.72,60.75,60.46,60.62,886117,60.72,60.75,60.46,60.62,886117,0.0,1.0
2025-08-19,60.84,61.175,60.78,61.12,1995790,60.84,61.175,60.78,61.12,1995790,0.0,1.0
2025-08-20,61.0,61.155,60.845,60.92,813681,61.0,61.155,60.845,60.92,813681,0.0,1.0
2025-08-21,60.56,60.73,60.48,60.66,1278741,60.56,60.73,60.48,60.66,1278741,0.0,1.0
2025-08-22,61.5,61.61,60.77,60.82,1077213,61.5,61.61,60.77,60.82,1077213,0.0,1.0
2025-08-25,60.45,61.34,60.425,61.3,1085917,60.45,61.34,60.425,61.3,1085917,0.0,1.0
2025-08-26,60.21,60.39,60.055,60.23,1753464,60.21,60.39,60.055,60.23,1753464,0.0,1.0
2025-08-27,59.96,59.9863,59.51,59.69,931882,59.96,59.9863,59.51,59.69,931882,0.0,1.0
2025-08-28,60.18,60.3,60.07,60.175,1516154,60.18,60.3,60.07,60.175,1516154,0.0,1.0
2025-08-29,59.81,60.0,59.77,59.94,1250736,59.81,60.0,59.77,59.94,1250736,0.0,1.0
2025-09-02,59.035,59.2,58.69,58.83,1500131,59.035,59.2,58.69,58.83,1500131,0.0,1.0
2025-09-03,59.15,59.2854,58.96,58.98,1173836,59.15,59.2854,58.96,58.98,1173836,0.0,1.0
2025-09-04,59.48,59.505,59.18,59.26,1373781,59.48,59.505,59.18,59.26,1373781,0.0,1.0
2025-09-05,59.65,60.005,59.45,59.8,1379073,59.65,60.005,59.45,59.8,1379073,0.0,1.0
2025-09-08,60.21,60.23,59.955,60.02,1242361,60.21,60.23,59.955,60.02,1242361,0.0,1.0
2025-09-09,60.21,60.26,60.015,60.13,921360,60.21,60.26,60.015,60.13,921360,0.0,1.0
2025-09-10,59.95,60.285,59.8835,60.19,1051740,59.95,60.285,59.8835,60.19,1051740,0.0,1.0
2025-09-11,60.63,60.66,60.32,60.32,3021077,60.63,60.66,60.32,60.32,3021077,0.0,1.0
2025-09-12,60.59,60.66,60.38,60.47,1150838,60.59,60.66,60.38,60.47,1150838,0.0,1.0
2025-09-15,61.17,61.215,60.95,61.02,1032446,61.17,61.215,60.95,61.02,1032446,0.0,1.0
2025-09-16,61.01,61.11,60.735,61.08,1705237,61.01,61.11,60.735,61.08,1705237,0.0,1.0
2025-09-17,60.69,61.245,60.46,60.77,1480836,60.69,61.245,60.46,60.77,1480836,0.0,1.0
2025-09-18,61.18,61.2799,60.77,60.96,1404099,61.18,61.2799,60.77,60.96,1404099,0.0,1.0
2025-09-19,61.05,61.215,60.895,61.02,1751801,61.05,61.215,60.895,61.02,1751801,0.0,1.0
2025-09-22,61.18,61.255,60.7701,60.97,1892192,61.18,61.255,60.7701,60.97,1892192,0.0,1.0
2025-09-23,61.33,61.61,61.195,61.41,1658362,61.33,61.61,61.195,61.41,1658362,0.0,1.0
2025-09-24,61.02,61.225,60.91,60.94,1129508,61.02,61.225,60.91,60.94,1129508,0.0,1.0
2025-09-25,60.54,60.57,60.25,60.53,2155508,60.54,60.57,60.25,60.53,2155508,0.0,1.0
2025-09-26,61.28,61.32,60.9,60.9,6061939,61.28,61.32,60.9,60.9,6061939,0.0,1.0
2025-09-29,61.52,61.64,61.41,61.49,4922749,61.52,61.64,61.41,61.49,4922749,0.0,1.0
2025-09-30,61.94,62.05,61.53,61.57,2128069,61.94,62.05,61.53,61.57,2128069,0.0,1.0
2025-10-01,62.63,62.73,62.25,62.25,4026475,62.63,62.73,62.25,62.25,4026475,0.0,1.0
2025-10-02,63.0,63.2,62.67,63.12,2685807,63.0,63.2,62.67,63.12,2685807,0.0,1.0
2025-10-03,63.11,63.195,62.915,62.99,835405,63.11,63.195,62.915,62.99,835405,0.0,1.0
2025-10-06,62.74,62.87,62.62,62.85,1432197,62.74,62.87,62.62,62.85,1432197,0.0,1.0
2025-10-07,62.12,62.5676,62.12,62.49,1877173,62.12,62.5676,62.12,62.49,1877173,0.0,1.0
2025-10-08,62.52,62.57,62.315,62.42,1455501,62.52,62.57,62.315,62.42,1455501,0.0,1.0
2025-10-09,61.92,62.44,61.77,62.44,1324609,61.92,62.44,61.77,62.44,1324609,0.0,1.0
2025-10-10,61.02,62.04,60.95,61.86,2756942,61.02,62.04,60.95,61.86,2756942,0.0,1.0
2025-10-13,61.48,61.505,61.15,61.215,963318,61.48,61.505,61.15,61.215,963318,0.0,1.0
2025-10-14,61.83,62.025,61.03,61.04,1584360,61.83,62.025,61.03,61.04,1584360,0.0,1.0
2025-10-15,61.99,62.19,61.55,62.07,1429152,61.99,62.19,61.55,62.07,1429152,0.0,1.0
2025-10-16,62.58,62.81,62.275,62.36,1357392,62.58,62.81,62.275,62.36,1357392,0.0,1.0
2025-10-17,62.56,62.57,62.115,62.22,2250828,62.56,62.57,62.115,62.22,2250828,0.0,1.0
2025-10-20,62.88,62.955,62.65,62.7,925281,62.88,62.955,62.65,62.7,925281,0.0,1.0
2025-10-21,62.42,62.84,62.42,62.77,1585782,62.42,62.84,62.42,62.77,1585782,0.0,1.0
2025-10-22,62.23,62.5,61.99,62.41,1380101,62.23,62.5,61.99,62.41,1380101,0.0,1.0
2025-10-23,62.68,62.74,62.43,62.44,1680331,62.68,62.74,62.43,62.44,1680331,0.0,1.0
2025-10-24,62.65,62.8,62.605,62.65,833416,62.65,62.8,62.605,62.65,833416,0.0,1.0
2025-10-27,63.13,63.5357,62.76,63.09,650408,63.13,63.5357,62.76,63.09,650408,0.0,1.0
2025-10-28,63.04,63.265,62.94,62.99,1390672,63.04,63.265,62.94,62.99,1390672,0.0,1.0
2025-10-29,62.83,63.27,62.525,63.27,1245809,62.83,63.27,62.525,63.27,1245809,0.0,1.0
2025-10-30,62.42,62.6951,62.33,62.33,2116951,62.42,62.6951,62.33,62.33,2116951,0.0,1.0
2025-10-31,62.17,62.3,61.87,62.3,1725663,62.17,62.3,61.87,62.3,1725663,0.0,1.0
2025-11-03,62.145,62.28,62.03,62.11,808739,62.145,62.28,62.03,62.11,808739,0.0,1.0
2025-11-04,61.42,61.8,61.365,61.44,858896,61.42,61.8,61.365,61.44,858896,0.0,1.0
2025-11-05,61.93,62.035,61.53,61.53,1281382,61.93,62.035,61.53,61.53,1281382,0.0,1.0
2025-11-06,61.55,61.88,61.42,61.82,1607039,61.55,61.88,61.42,61.82,1607039,0.0,1.0
2025-11-07,61.77,61.77,61.16,61.27,1358766,61.77,61.77,61.16,61.27,1358766,0.0,1.0
2025-11-10,62.54,62.585,62.09,62.33,785218,62.54,62.585,62.09,62.33,785218,0.0,1.0
2025-11-11,63.09,63.1937,62.885,62.96,961500,63.09,63.1937,62.885,62.96,961500,0.0,1.0
2025-11-12,63.76,63.76,63.43,63.43,2800855,63.76,63.76,63.43,63.43,2800855,0.0,1.0
2025-11-13,63.34,63.89,63.19,63.84,2820858,63.34,63.89,63.19,63.84,2820858,0.0,1.0
2025-11-14,62.79,62.935,62.38,62.45,1317642,62.79,62.935,62.38,62.45,1317642,0.0,1.0
2025-11-17,61.84,62.41,61.63,62.24,946685,61.84,62.41,61.63,62.24,946685,0.0,1.0
2025-11-18,61.07,61.29,60.75,61.08,1987026,61.07,61.29,60.75,61.08,1987026,0.0,1.0
2025-11-19,60.95,61.37,60.68,61.15,1990470,60.95,61.37,60.68,61.15,1990470,0.0,1.0
2025-11-20,60.08,61.57,60.025,61.46,2075110,60.08,61.57,60.025,61.46,2075110,0.0,1.0
2025-11-21,60.78,60.96,60.21,60.63,2288348,60.78,60.96,60.21,60.63,2288348,0.0,1.0
2025-11-24,60.7,61.05,60.525,60.8,1405455,60.7,61.05,60.525,60.8,1405455,0.0,1.0
2025-11-25,61.76,61.78,61.13,61.44,1299493,61.76,61.78,61.13,61.44,1299493,0.0,1.0
2025-11-26,62.42,62.515,61.97,62.04,1034531,62.42,62.515,61.97,62.04,1034531,0.0,1.0