date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-10-21,25.0,25.0,24.36,24.36,46100,12.2377319512737,12.2377319512737,11.9244460133211,11.9244460133211,94175.9473560007,0.0,1.0
2002-10-22,24.5,24.59,24.5,24.59,2100,11.9929773122483,12.0370331472728,11.9929773122483,12.0370331472728,4290.01061708461,0.0,1.0
2002-10-23,23.88,23.88,23.33,23.83,87200,11.6894815598567,11.6894815598567,11.4202514569287,11.6650060959541,178137.583718942,0.0,1.0
2002-10-24,23.78,24.22,23.74,24.22,61900,11.6405306320516,11.855914714394,11.6209502609295,11.855914714394,126453.170094065,0.0,1.0
2002-10-25,24.05,24.05,24.05,24.05,500,11.7726981371253,11.7726981371253,11.7726981371253,11.7726981371253,1021.43109930586,0.0,1.0
2002-10-28,24.42,24.8,24.42,24.73,23500,11.9538165700042,12.1398300956635,11.9538165700042,12.1055644462,48007.2616673754,0.0,1.0
2002-10-29,23.8,23.86,23.4,23.54,70100,11.6503208176126,11.6796913742957,11.4545171063922,11.5230484053194,143204.640122682,0.0,1.0
2002-10-30,24.44,24.45,24.25,24.25,8200,11.9636067555652,11.9685018483457,11.8705999927355,11.8705999927355,16751.4700286161,0.0,1.0
2002-10-31,24.65,25.02,24.56,24.88,48500,12.0664037039559,12.2475221368348,12.0223478689313,12.1789908379076,99078.8166326686,0.0,1.0
2002-11-01,25.0,25.03,24.46,24.46,194200,12.2377319512737,12.2524172296153,11.9733969411262,11.9733969411262,396723.838970398,0.0,1.0
2002-11-04,25.41,25.84,25.41,25.82,8200,12.4384307552746,12.6489197448365,12.4384307552746,12.6391295592755,16751.4700286162,0.0,1.0
2002-11-05,26.19,26.22,26.08,26.22,26000,12.8202479921544,12.8349332704959,12.7664019715688,12.8349332704959,53114.4171639047,0.0,1.0
2002-11-06,26.06,26.06,25.57,25.9,63300,12.7566117860077,12.7566117860077,12.5167522397628,12.6782903015196,129313.177172123,0.0,1.0
2002-11-07,24.97,25.26,24.9,25.18,92300,12.2230466729322,12.365004363567,12.1887810234686,12.3258436213229,188556.180931862,0.0,1.0
2002-11-08,24.76,25.17,24.76,25.03,46000,12.1202497245415,12.3209485285424,12.1202497245415,12.2524172296153,93971.6611361393,0.0,1.0
2002-11-11,24.48,24.6,24.36,24.48,111500,11.9831871266872,12.0419282400534,11.9244460133211,11.9831871266872,227779.135145208,0.0,1.0
2002-11-12,24.7,24.75,24.53,24.53,32000,12.0908791678585,12.115354631761,12.0076625905898,12.0076625905898,65371.5903555749,0.0,1.0
2002-11-13,24.56,24.56,24.16,24.16,20000,12.0223478689313,12.0223478689313,11.8265441577109,11.8265441577109,40857.2439722345,0.0,1.0
2002-11-14,25.55,25.58,25.29,25.29,7800,12.5069620542018,12.5216473325433,12.3796896419085,12.3796896419085,15934.3251491714,0.0,1.0
2002-11-15,25.82,25.82,25.35,25.46,42500,12.6391295592755,12.6391295592755,12.4090601985916,12.4629062191772,86821.6434409983,0.0,1.0
2002-11-18,25.68,26.1,25.68,26.1,60000,12.5705982603484,12.7761921571298,12.5705982603484,12.7761921571298,122571.731916703,0.0,1.0
2002-11-19,25.53,25.88,25.52,25.68,39000,12.4971718686407,12.6685001159586,12.4922767758602,12.5705982603484,79671.6257458575,0.0,1.0
2002-11-20,25.81,25.81,25.1,25.1,27100,12.634234466495,12.634234466495,12.2866828790788,12.2866828790788,55361.5655823777,0.0,1.0
2002-11-21,26.48,26.54,26.18,26.18,341000,12.9622056827891,12.9915762394722,12.8153528993739,12.8153528993739,696616.0097266,0.0,1.0
2002-11-22,26.52,26.56,26.46,26.46,25200,12.9817860539112,13.0013664250332,12.9524154972281,12.9524154972281,51480.1274050153,0.0,1.0
2002-11-25,26.3,26.3,26.17,26.17,29700,12.87409401274,12.87409401274,12.8104578065933,12.8104578065933,60673.007298768,0.0,1.0
2002-11-26,25.14,25.54,25.14,25.54,164400,12.3062632502009,12.5020669614213,12.3062632502009,12.5020669614213,335846.545451766,0.0,1.0
2002-11-27,26.38,26.42,26.14,26.14,48500,12.913254754984,12.9328351261061,12.7957725282518,12.7957725282518,99078.8166326689,0.0,1.0
2002-11-29,26.38,26.38,26.38,26.38,0,12.913254754984,12.913254754984,12.913254754984,12.913254754984,0,0.0,1.0
2002-12-02,26.44,26.66,26.35,26.61,66100,12.9426253116671,13.0503173528383,12.8985694766425,13.0258418889358,135033.191328235,0.0,1.0
2002-12-03,25.84,25.88,25.7,25.87,28100,12.6489197448365,12.6685001159586,12.5803884459094,12.6636050231781,57404.4277809896,0.0,1.0
2002-12-04,26.13,26.13,25.72,25.72,50400,12.7908774354713,12.7908774354713,12.5901786314704,12.5901786314704,102960.254810031,0.0,1.0
2002-12-05,25.3,25.7,25.2,25.7,7000,12.384584734689,12.5803884459094,12.3356338068839,12.5803884459094,14300.0353902821,0.0,1.0
2002-12-06,25.62,25.62,24.95,24.95,98100,12.5412277036653,12.5412277036653,12.2132564873712,12.2132564873712,200404.78168381,0.0,1.0
2002-12-09,24.56,25.3,24.56,25.3,97100,12.0223478689313,12.384584734689,12.0223478689313,12.384584734689,198361.919485199,0.0,1.0
2002-12-10,25.17,25.23,24.77,24.77,26700,12.3209485285424,12.3503190852255,12.125144817322,12.125144817322,54544.420702933,0.0,1.0
2002-12-11,25.31,25.31,25.21,25.21,3000,12.3894798274695,12.3894798274695,12.3405288996644,12.3405288996644,6128.58659583519,0.0,1.0
2002-12-12,25.09,25.09,25.0,25.0,3000,12.2817877862983,12.2817877862983,12.2377319512737,12.2377319512737,6128.58659583518,0.0,1.0
2002-12-13,24.79,24.89,24.78,24.89,8000,12.134935002883,12.1838859306881,12.1300399101025,12.1838859306881,16342.8975888938,0.0,1.0
2002-12-16,25.93,25.93,25.66,25.68,45400,12.6929755798611,12.6929755798611,12.5608080747874,12.5705982603484,92745.9438169724,0.0,1.0
2002-12-17,25.57,26.06,25.57,26.06,7100,12.5167522397628,12.7566117860077,12.5167522397628,12.7566117860077,14504.3216101432,0.0,1.0
2002-12-18,24.94,25.24,24.94,25.24,29400,12.2083613945907,12.355214178006,12.2083613945907,12.355214178006,60060.1486391846,0.0,1.0
2002-12-19,24.48,24.69,24.48,24.66,14000,11.9831871266872,12.0859840750779,11.9831871266872,12.0712987967364,28600.0707805642,0.0,1.0
2002-12-20,25.37,25.37,24.9,24.9,104000,12.4188503841526,12.4188503841526,12.1887810234686,12.1887810234686,212457.668655619,0.0,1.0
2002-12-23,25.14,25.14,25.1,25.1,1200,12.3062632502009,12.3062632502009,12.2866828790788,12.2866828790788,2451.43463833406,0.0,1.0
2002-12-24,25.15,25.23,25.15,25.23,5000,12.3111583429814,12.3503190852255,12.3111583429814,12.3503190852255,10214.3109930586,0.0,1.0
2002-12-26,25.53,25.64,25.38,25.38,9300,12.4971718686407,12.5510178892263,12.4237454769331,12.4237454769331,18998.6184470891,0.0,1.0
2002-12-27,24.54,24.69,24.45,24.68,81900,12.0125576833703,12.0859840750779,11.9685018483457,12.0810889822974,167310.4140663,0.0,1.0
2002-12-30,25.06,25.24,24.85,24.88,103000,12.2671025079568,12.355214178006,12.1643055595661,12.1789908379076,210414.806457007,0.0,1.0
2002-12-31,25.06,25.09,24.96,25.09,6100,12.2671025079568,12.2817877862983,12.2181515801517,12.2817877862983,12461.4594115315,0.0,1.0
2003-01-02,26.11,26.17,25.69,25.69,37200,12.7810872499103,12.8104578065933,12.5754933531289,12.5754933531289,75994.473788356,0.0,1.0
2003-01-03,26.08,26.08,25.99,26.08,56100,12.7664019715688,12.7664019715688,12.7223461365442,12.7664019715688,114604.569342117,0.0,1.0
2003-01-06,26.72,26.72,26.49,26.49,70000,13.0796879095214,13.0796879095214,12.9671007755697,12.9671007755697,143000.35390282,0.0,1.0
2003-01-07,26.72,26.72,26.72,26.72,0,13.0796879095214,13.0796879095214,13.0796879095214,13.0796879095214,0,0.0,1.0
2003-01-08,25.74,25.74,25.5,25.61,40000,12.5999688170314,12.5999688170314,12.4824865902992,12.5363326108848,81714.4879444692,0.0,1.0
2003-01-09,25.92,25.92,25.92,25.92,1000,12.6880804870806,12.6880804870806,12.6880804870806,12.6880804870806,2042.86219861173,0.0,1.0
2003-01-10,26.14,26.14,26.14,26.14,1000,12.7957725282518,12.7957725282518,12.7957725282518,12.7957725282518,2042.86219861173,0.0,1.0
2003-01-13,26.48,26.48,26.33,26.33,9000,12.9622056827891,12.9622056827891,12.8887792910815,12.8887792910815,18385.7597875056,0.0,1.0
2003-01-14,26.63,26.63,26.53,26.53,6000,13.0356320744968,13.0356320744968,12.9866811466917,12.9866811466917,12257.1731916703,0.0,1.0
2003-01-15,26.4,26.54,26.4,26.54,15600,12.9230449405451,12.9915762394722,12.9230449405451,12.9915762394722,31868.6502983428,0.0,1.0
2003-01-16,26.16,26.24,26.08,26.24,21000,12.8055627138128,12.8447234560569,12.7664019715688,12.8447234560569,42900.1061708463,0.0,1.0
2003-01-17,25.39,25.48,25.3,25.48,266500,12.4286405697136,12.4726964047382,12.384584734689,12.4726964047382,544422.775930025,0.0,1.0
2003-01-21,24.77,25.06,24.75,25.06,43200,12.125144817322,12.2671025079568,12.115354631761,12.2671025079568,88251.6469800266,0.0,1.0
2003-01-22,24.39,24.39,24.3,24.3,3900,11.9391312916627,11.9391312916627,11.8950754566381,11.8950754566381,7967.16257458569,0.0,1.0
2003-01-23,24.62,24.64,24.4,24.64,47400,12.0517184256144,12.0615086111754,11.9440263844432,12.0615086111754,96831.6682141955,0.0,1.0
2003-01-24,24.06,24.49,24.06,24.49,22000,11.7775932299058,11.9880822194678,11.7775932299058,11.9880822194678,44942.9683694581,0.0,1.0
2003-01-27,23.35,23.74,23.17,23.74,57100,11.4300416424897,11.6209502609295,11.3419299724405,11.6209502609295,116647.431540729,0.0,1.0
2003-01-28,23.63,23.66,23.27,23.46,46000,11.5671042403439,11.5817895186855,11.3908809002456,11.4838876630753,93971.6611361396,0.0,1.0
2003-01-29,23.63,23.66,23.27,23.46,194200,11.5671042403439,11.5817895186855,11.3908809002456,11.4838876630753,396723.838970398,0.0,1.0
2003-01-30,23.71,23.98,23.71,23.94,23200,11.606264982588,11.7384324876618,11.606264982588,11.7188521165397,47394.403007792,0.0,1.0
2003-01-31,24.32,24.34,24.2,24.25,7100,11.9048656421991,11.9146558277601,11.846124528833,11.8705999927355,14504.3216101432,0.0,1.0
2003-02-03,24.5,24.5,24.45,24.45,6000,11.9929773122483,11.9929773122483,11.9685018483457,11.9685018483457,12257.1731916703,0.0,1.0
2003-02-04,23.92,23.94,23.77,23.78,286100,11.7090619309787,11.7188521165397,11.6356355392711,11.6405306320516,584462.875022815,0.0,1.0
2003-02-05,23.9,24.24,23.81,23.92,279000,11.6992717454177,11.865704899955,11.6552159103931,11.7090619309787,569958.55341267,0.0,1.0
2003-02-06,23.46,23.54,23.32,23.5,142300,11.4838876630753,11.5230484053194,11.4153563641481,11.5034680341973,290699.290862448,0.0,1.0
2003-02-07,23.09,23.32,22.92,23.32,88600,11.3027692301964,11.4153563641481,11.2195526529278,11.4153563641481,180997.590796999,0.0,1.0
2003-02-10,23.07,23.09,22.93,23.09,153200,11.2929790446354,11.3027692301964,11.2244477457083,11.3027692301964,312966.488827316,0.0,1.0
2003-02-11,23.22,23.5,23.22,23.29,25300,11.366405436343,11.5034680341973,11.366405436343,11.4006710858066,51684.4136248768,0.0,1.0
2003-02-12,22.8,23.01,22.8,23.01,101500,11.1608115395616,11.2636084879524,11.1608115395616,11.2636084879524,207350.513159091,0.0,1.0
2003-02-13,23.2,23.31,22.96,23.07,82300,11.356615250782,11.4104612713676,11.2391330240498,11.2929790446354,168127.558945745,0.0,1.0
2003-02-14,23.86,24.0,23.28,23.31,25400,11.6796913742957,11.7482226732228,11.3957759930261,11.4104612713676,51888.6998447376,0.0,1.0
2003-02-18,24.35,24.5,24.26,24.35,153700,11.9195509205406,11.9929773122483,11.875495085516,11.9195509205406,313987.919926622,0.0,1.0
2003-02-19,23.97,24.19,23.97,24.18,70300,11.7335373948813,11.8412294360525,11.7335373948813,11.836334343272,143613.212562404,0.0,1.0
2003-02-20,23.57,23.62,23.49,23.6,1600,11.5377336836609,11.5622091475634,11.4985729414168,11.5524189620024,3268.57951777875,0.0,1.0
2003-02-21,24.03,24.03,23.54,23.54,170700,11.7629079515643,11.7629079515643,11.5230484053194,11.5230484053194,348716.577303022,0.0,1.0
2003-02-24,23.35,23.43,23.32,23.39,24100,11.4300416424897,11.4692023847337,11.4153563641481,11.4496220136117,49232.9789865424,0.0,1.0
2003-02-25,22.88,22.88,22.33,22.68,523800,11.1999722818057,11.1999722818057,10.9307421788777,11.1020704261955,1070051.21963282,0.0,1.0
2003-02-26,22.23,22.5,22.22,22.29,90800,10.8817912510726,11.0139587561464,10.8768961582921,10.9111618077557,185491.887633945,0.0,1.0
2003-02-27,22.5,22.66,22.22,22.43,15700,11.0139587561464,11.0922802406345,10.8768961582921,10.9796931066828,32072.9365182039,0.0,1.0
2003-02-28,23.09,23.21,23.01,23.06,405800,11.3027692301964,11.3615103435625,11.2636084879524,11.2880839518549,828993.480196639,0.0,1.0
2003-03-03,23.25,23.55,23.22,23.53,219400,11.3810907146846,11.5279434980999,11.366405436343,11.5181533125388,448203.966375411,0.0,1.0
2003-03-04,22.99,22.99,22.81,22.81,21900,11.2538183023913,11.2538183023913,11.1657066323422,11.1657066323422,44738.6821495969,0.0,1.0
2003-03-05,23.01,23.03,22.77,22.77,13400,11.2636084879524,11.2733986735134,11.1461262612201,11.1461262612201,27374.353461397,0.0,1.0
2003-03-06,22.35,22.67,22.28,22.51,545700,10.9405323644387,11.097175333415,10.9062667149752,11.0188538489269,1114789.90178242,0.0,1.0
2003-03-07,22.15,22.24,21.96,22.08,36900,10.8426305088285,10.8866863438531,10.7496237459989,10.808364859365,75381.6151287728,0.0,1.0
2003-03-10,21.21,21.74,21.21,21.72,139400,10.3824917874606,10.6419317048276,10.3824917874606,10.6321415192666,284774.990486475,0.0,1.0
2003-03-11,21.38,21.53,21.23,21.4,45100,10.4657083647293,10.5391347564369,10.3922819730217,10.4754985502903,92133.0851573887,0.0,1.0
2003-03-12,20.54,20.75,20.25,20.75,311300,10.0545205711665,10.1573175195572,9.91256288053173,10.1573175195572,635943.00242783,0.0,1.0
2003-03-13,21.71,21.9,21.05,21.18,763100,10.6272464264861,10.7202531893158,10.3041703029725,10.3678065091191,1558908.14376061,0.0,1.0
2003-03-14,22.01,22.44,21.83,22.1,798800,10.7740992099014,10.9845881994633,10.6859875398522,10.818155044926,1631838.32425104,0.0,1.0
2003-03-17,23.23,23.3,21.88,21.88,360600,11.3713005291236,11.4055661785871,10.7104630037548,10.7104630037548,736656.108819385,0.0,1.0
2003-03-18,23.1,23.19,22.58,23.19,176800,11.3076643229769,11.3517201580015,11.0531194983904,11.3517201580015,361178.036714554,0.0,1.0
2003-03-19,23.27,23.4,23.03,23.25,166900,11.3908809002456,11.4545171063922,11.2733986735134,11.3810907146846,340953.700948296,0.0,1.0
2003-03-20,23.02,23.08,22.73,22.99,129700,11.2685035807329,11.2978741374159,11.1265458900981,11.2538183023913,264959.227159939,0.0,1.0
2003-03-21,24.12,24.12,23.57,23.6,472400,11.8225938178371,11.8225938178371,11.5530073087239,11.5677120274028,963772.263139845,0.03193,1.0
2003-03-24,22.57,23.2,22.52,23.05,134400,11.0628500194271,11.3716491116841,11.0383421549623,11.2981255182896,274197.69721845,0.0,1.0
2003-03-25,23.26,23.43,22.8,22.8,38700,11.4010585490419,11.4843852882223,11.1755861959654,11.1755861959654,78954.2476365623,0.0,1.0
2003-03-26,23.3,23.45,23.1,23.37,130500,11.4206648406138,11.4941884340083,11.3226333827544,11.4549758508645,266241.067611663,0.0,1.0
2003-03-27,22.98,23.09,22.61,22.61,98000,11.2638145080388,11.3177318098614,11.082456310999,11.082456310999,199935.820888453,0.0,1.0
2003-03-28,22.88,23.05,22.65,22.66,38500,11.2147987791091,11.2981255182896,11.1020626025709,11.1069641754638,78546.2153490351,0.0,1.0
2003-03-31,22.11,22.59,22.11,22.31,55000,10.8373776663506,11.0726531652131,10.8373776663506,10.93540912421,112208.87907005,0.0,1.0
2003-04-01,22.57,22.67,22.3,22.41,93200,11.0628500194271,11.1118657483568,10.930507551317,10.9844248531397,190143.045987794,0.0,1.0
2003-04-02,23.42,23.5,23.22,23.23,420300,11.4794837153294,11.5186962984731,11.38145225747,11.386353830363,857479.852238943,0.0,1.0
2003-04-03,23.29,23.57,23.24,23.5,149800,11.4157632677208,11.5530073087239,11.3912554032559,11.5186962984731,305616.183358063,0.0,1.0
2003-04-04,23.89,23.95,23.75,23.77,143700,11.7098576412988,11.7392670786566,11.6412356207973,11.6510387665832,293171.198588477,0.0,1.0
2003-04-07,24.34,24.77,24.25,24.71,142500,11.9304284214823,12.1411960558799,11.8863142654456,12.1117866185221,290723.004863312,0.0,1.0
2003-04-08,24.34,24.55,24.29,24.47,119900,11.9304284214823,12.0333614522347,11.9059205570175,11.9941488690909,244615.35637271,0.0,1.0
2003-04-09,24.36,24.82,24.36,24.66,174100,11.9402315672683,12.1657039203448,11.9402315672683,12.0872787540573,355192.106292649,0.0,1.0
2003-04-10,24.18,24.37,24.08,24.32,76900,11.8520032551949,11.9451331401613,11.8029875262652,11.9206252756964,156888.414554306,0.0,1.0
2003-04-11,24.26,24.52,24.15,24.52,63800,11.8912158383386,12.0186567335558,11.837298536516,12.0186567335558,130162.299721258,0.0,1.0
2003-04-14,24.82,24.83,24.4,24.45,55000,12.1657039203448,12.1706054932377,11.9598378588402,11.984345723305,112208.87907005,0.0,1.0
2003-04-15,25.2,25.2,24.85,24.86,100200,12.3519636902775,12.3519636902775,12.1804086390237,12.1853102119166,204424.176051255,0.0,1.0
2003-04-16,24.87,25.2,24.87,25.2,32000,12.1902117848096,12.3519636902775,12.1902117848096,12.3519636902775,65285.1660043928,0.0,1.0
2003-04-17,25.55,25.55,25.26,25.28,35400,12.5235187415314,12.5235187415314,12.3813731276353,12.3911762734213,72221.7148923594,0.0,1.0
2003-04-21,25.48,25.52,25.41,25.45,8400,12.4892077312806,12.5088140228525,12.4548967210298,12.4745030126017,17137.3560761531,0.0,1.0
2003-04-22,26.15,26.17,25.25,25.25,120900,12.8176131151094,12.8274162608954,12.3764715547424,12.3764715547424,246655.517810347,0.0,1.0
2003-04-23,26.09,26.14,25.84,26.06,83900,12.7882036777516,12.8127115422165,12.6656643554274,12.7734989590727,171169.544617767,0.0,1.0
2003-04-24,25.79,25.88,25.6,25.88,48000,12.6411564909626,12.6852706469993,12.5480266059962,12.6852706469993,97927.7490065891,0.0,1.0
2003-04-25,25.2,25.39,25.15,25.39,53100,12.3519636902775,12.4450935752439,12.3274558258127,12.4450935752439,108332.572338539,0.0,1.0
2003-04-28,26.05,26.05,25.45,25.45,26500,12.7685973861798,12.7685973861798,12.4745030126017,12.4745030126017,54064.2780973875,0.0,1.0
2003-04-29,25.89,26.29,25.75,26.28,105200,12.6901722198923,12.886235135611,12.6215501993907,12.881333562718,214624.983239441,0.0,1.0
2003-04-30,26.03,26.25,25.95,26.24,608800,12.7587942403938,12.8666288440391,12.7195816572501,12.8617272711461,1242050.28323357,0.0,1.0
2003-05-01,26.06,26.06,25.68,25.98,159400,12.7734989590727,12.7734989590727,12.58723918914,12.734286375929,325201.733159382,0.0,1.0
2003-05-02,26.35,26.35,25.8,25.8,1677300,12.9156445729688,12.9156445729688,12.6460580638556,12.6460580638556,3421962.77934899,0.0,1.0
2003-05-05,26.89,26.92,26.71,26.72,77900,13.180329509189,13.1950342278679,13.0921011971156,13.0970027700086,158928.575991944,0.0,1.0
2003-05-06,27.5,27.68,26.93,26.95,497600,13.47932545566,13.5675537677334,13.1999358007609,13.2097389465468,1015184.33136831,0.0,1.0
2003-05-07,26.93,27.16,26.89,27.16,55400,13.1999358007609,13.3126719772991,13.180329509189,13.3126719772991,113024.943645105,0.0,1.0
2003-05-08,26.33,26.74,26.27,26.54,275500,12.9058414271828,13.1068059157945,12.876431989825,13.0087744579352,562064.47606907,0.0,1.0
2003-05-09,26.96,26.96,26.5,26.5,71400,13.2146405194398,13.2146405194398,12.9891681663633,12.9891681663633,145667.526647301,0.0,1.0
2003-05-12,27.13,27.14,26.81,26.81,26400,13.2979672586202,13.3028688315132,13.1411169260453,13.1411169260453,53860.2619536241,0.0,1.0
2003-05-13,26.9,27.03,26.87,26.88,113600,13.185231082082,13.2489515296905,13.1705263634031,13.175427936296,231762.339315594,0.0,1.0
2003-05-14,26.91,27.14,26.77,27.14,98700,13.1901326549749,13.3028688315132,13.1215106344734,13.3028688315132,201363.933894799,0.0,1.0
2003-05-15,27.15,27.21,27.05,27.1,505000,13.3077704044062,13.337179841764,13.2587546754765,13.2832625399413,1030281.52600682,0.0,1.0
2003-05-16,27.6,27.6,27.31,27.43,211600,13.5283411845897,13.5283411845897,13.3861955706936,13.4450144454092,431698.160204046,0.0,1.0
2003-05-19,26.35,27.27,26.35,27.27,259800,12.9156445729688,13.3665892791218,12.9156445729688,13.3665892791218,530033.941498162,0.0,1.0
2003-05-20,26.54,26.73,26.39,26.53,24900,13.0087744579352,13.1019043429015,12.9352508645406,13.0038728850422,50800.0197971679,0.0,1.0
2003-05-21,26.42,26.49,26.19,26.19,18600,12.9499555832195,12.9842665934703,12.8372194066813,12.8372194066813,37947.0027400534,0.0,1.0
2003-05-22,26.75,26.75,26.62,26.62,16600,13.1117074886875,13.1117074886875,13.0479870410789,13.0479870410789,33866.6798647786,0.0,1.0
2003-05-23,27.0,27.0,26.8,26.8,71800,13.2342468110116,13.2342468110116,13.1362153531523,13.1362153531523,146483.591222357,0.0,1.0
2003-05-27,27.49,27.49,26.71,26.72,101900,13.474423882767,13.474423882767,13.0921011971156,13.0970027700086,207892.450495239,0.0,1.0
2003-05-28,27.57,27.75,27.35,27.37,37600,13.5136364659108,13.6018647779842,13.4058018622655,13.4156050080514,76710.0700551613,0.0,1.0
2003-05-29,27.59,27.93,27.57,27.7,195700,13.5234396116967,13.6900930900576,13.5136364659108,13.5773569135194,399259.593345615,0.0,1.0
2003-05-30,27.93,28.0,27.76,27.76,58100,13.6900930900576,13.7244041003084,13.6067663508772,13.6067663508772,118533.379526726,0.0,1.0
2003-06-02,28.24,28.55,27.97,28.15,191200,13.8420418497396,13.9939906094216,13.7096993816295,13.7979276937029,390078.866876246,0.0,1.0
2003-06-03,28.23,28.23,27.97,28.08,168300,13.8371402768466,13.8371402768466,13.7096993816295,13.7636166834521,343359.169954353,0.0,1.0
2003-06-04,28.54,28.55,28.2,28.2,1100,13.9890890365286,13.9939906094216,13.8224355581677,13.8224355581677,2244.177581401,0.0,1.0
2003-06-05,28.56,28.56,28.31,28.33,5000,13.9988921823145,13.9988921823145,13.8763528599904,13.8861560057763,10200.8071881864,0.0,1.0
2003-06-06,28.62,28.97,28.62,28.97,31000,14.0283016196723,14.1998566709262,14.0283016196723,14.1998566709262,63245.0045667556,0.0,1.0
2003-06-09,28.42,28.55,28.42,28.52,17700,13.930270161813,13.9939906094216,13.930270161813,13.9792858907427,36110.8574461797,0.0,1.0
2003-06-10,28.75,28.75,28.56,28.75,3100,14.0920220672809,14.0920220672809,13.9988921823145,14.0920220672809,6324.50045667555,0.0,1.0
2003-06-11,29.46,29.46,29.1,29.1,148600,14.4400337426816,14.4400337426816,14.2635771185348,14.2635771185348,303167.989632898,0.0,1.0
2003-06-12,29.7,29.76,29.63,29.69,109500,14.5576714921128,14.5870809294706,14.523360481862,14.5527699192198,223397.677421281,0.0,1.0
2003-06-13,29.34,29.76,29.31,29.76,14700,14.381214867966,14.5870809294706,14.3665101492871,14.5870809294706,29990.3731332679,0.0,1.0
2003-06-16,30.07,30.07,29.74,29.74,15300,14.7390296891526,14.7390296891526,14.5772777836847,14.5772777836847,31214.4699958503,0.0,1.0
2003-06-17,30.1,30.24,30.03,30.24,53800,14.7537344078315,14.822356428333,14.7194233975807,14.822356428333,109760.685344885,0.0,1.0
2003-06-18,29.97,30.15,29.96,29.98,42700,14.6900139602229,14.7782422722963,14.68511238733,14.6949155331159,87114.8933871117,0.0,1.0
2003-06-19,29.58,29.75,29.58,29.75,132800,14.4988526173972,14.5821793565776,14.4988526173972,14.5821793565776,270933.43891823,0.0,1.0
2003-06-20,28.97,29.35,28.94,29.33,67600,14.4241820559457,14.6133843059029,14.4092450362123,14.6034262927473,135770.055619393,0.45766,1.0
2003-06-23,28.4,28.65,28.28,28.64,10900,14.14037868101,14.2648538454555,14.0806306020761,14.2598748388777,21891.9172522393,0.0,1.0
2003-06-24,28.3,28.48,28.2,28.2,3600,14.0905886152318,14.1802107336325,14.0407985494536,14.0407985494536,7230.35799156528,0.0,1.0
2003-06-25,28.15,28.66,28.14,28.35,56400,14.0159035165645,14.2698328520333,14.0109245099866,14.1154836481209,113275.608534523,0.0,1.0
2003-06-26,28.3,28.31,28.09,28.18,7400,14.0905886152318,14.0955676218096,13.9860294770975,14.0308405362979,14862.4025382175,0.0,1.0
2003-06-27,27.89,28.22,27.89,28.16,45100,13.8864493455411,14.0507565626092,13.8864493455411,14.0208825231423,90580.3181721099,0.0,1.0
2003-06-30,27.95,28.3,27.89,28.2,31500,13.9163233850081,14.0905886152318,13.8864493455411,14.0407985494536,63265.6324261961,0.0,1.0
2003-07-01,27.86,27.86,27.43,27.65,25200,13.8715123258077,13.8715123258077,13.6574150429614,13.7669531876734,50612.505940957,0.0,1.0
2003-07-02,28.33,28.33,27.99,28.0,5200,14.1055256349652,14.1055256349652,13.9362394113193,13.9412184178972,10443.850432261,0.0,1.0
2003-07-03,27.82,27.92,27.82,27.85,6900,13.8515962994964,13.9013863652746,13.8515962994964,13.8665333192299,13858.1861505001,0.0,1.0
2003-07-07,28.48,28.48,28.1,28.15,27400,14.1802107336325,14.1802107336325,13.9910084836754,14.0159035165645,55031.0580469138,0.0,1.0
2003-07-08,28.38,28.38,28.16,28.3,10600,14.1304206678543,14.1304206678543,14.0208825231423,14.0905886152318,21289.387419609,0.0,1.0
2003-07-09,28.26,28.26,28.09,28.14,7900,14.0706725889205,14.0706725889205,13.9860294770975,14.0109245099866,15866.6189259349,0.0,1.0
2003-07-10,27.84,27.89,27.84,27.88,2300,13.861554312652,13.8864493455411,13.861554312652,13.8814703389633,4619.39538350006,0.0,1.0
2003-07-11,28.17,28.17,27.93,27.93,22068500,14.0258615297201,14.0258615297201,13.9063653718524,13.9063653718524,44323098.704683,0.0,1.0
2003-07-14,28.27,28.55,28.27,28.55,1300,14.0756515954983,14.2150637796773,14.0756515954983,14.2150637796773,2610.96260806525,0.0,1.0
2003-07-15,28.04,28.74,28.04,28.74,4100,13.9611344442084,14.3096649046559,13.9611344442084,14.3096649046559,8234.57437928272,0.0,1.0
2003-07-16,28.03,28.15,27.96,28.15,1700,13.9561554376306,14.0159035165645,13.9213023915859,14.0159035165645,3414.33571823917,0.0,1.0
2003-07-17,27.38,27.6,27.38,27.5,17200,13.6325200100723,13.7420581547843,13.6325200100723,13.6922680890061,34545.0437374786,0.0,1.0
2003-07-18,28.15,28.15,27.67,27.77,171800,14.0159035165645,14.0159035165645,13.7769112008291,13.8267012666073,345048.750819698,0.0,1.0
2003-07-21,27.5,27.62,27.44,27.62,181500,13.6922680890061,13.75201616794,13.6623940495392,13.75201616794,364530.548741418,0.0,1.0
2003-07-22,27.86,27.86,27.62,27.62,27500,13.8715123258077,13.8715123258077,13.75201616794,13.75201616794,55231.901324457,0.0,1.0
2003-07-23,27.89,27.95,27.89,27.95,33500,13.8864493455411,13.9163233850081,13.8864493455411,13.9163233850081,67282.4979770661,0.0,1.0
2003-07-24,28.27,28.58,28.27,28.41,40100,14.0756515954983,14.2300007994107,14.0756515954983,14.1453576875878,80538.1542949357,0.0,1.0
2003-07-25,28.55,28.55,28.23,28.5,102100,14.2150637796773,14.2150637796773,14.055735569187,14.1901687467882,205060.986371893,0.0,1.0
2003-07-28,28.7,28.74,28.64,28.74,163700,14.2897488783446,14.3096649046559,14.2598748388777,14.3096649046559,328780.445338677,0.0,1.0
2003-07-29,28.4,28.82,28.4,28.82,3700,14.14037868101,14.3494969572784,14.14037868101,14.3494969572784,7431.20126910876,0.0,1.0
2003-07-30,28.43,28.48,28.43,28.44,1400,14.1553157007434,14.1802107336325,14.1553157007434,14.1602947073213,2811.80588560873,0.0,1.0
2003-07-31,28.15,28.69,28.15,28.69,76100,14.0159035165645,14.2847698717668,14.0159035165645,14.2847698717668,152841.734210588,0.0,1.0
2003-08-01,28.12,28.12,28.01,28.01,82500,14.000966496831,14.000966496831,13.946197424475,13.946197424475,165695.703973371,0.0,1.0
2003-08-04,28.2,28.25,27.87,28.25,47100,14.0407985494536,14.0656935823427,13.8764913323855,14.0656935823427,94597.1837229791,0.0,1.0
2003-08-05,28.4,28.47,28.32,28.33,30300,14.14037868101,14.1752317270547,14.1005466283874,14.1055256349652,60855.5130956745,0.0,1.0
2003-08-06,28.05,28.05,27.88,27.97,3900,13.9661134507863,13.9661134507863,13.8814703389633,13.9262813981637,7832.88782419571,0.0,1.0
2003-08-07,27.95,28.03,27.82,27.89,2300,13.9163233850081,13.9561554376306,13.8515962994964,13.8864493455411,4619.39538350003,0.0,1.0
2003-08-08,27.97,28.26,27.97,28.26,5500,13.9262813981637,14.0706725889205,13.9262813981637,14.0706725889205,11046.3802648914,0.0,1.0
2003-08-11,28.32,28.32,28.17,28.17,2000,14.1005466283874,14.1005466283874,14.0258615297201,14.0258615297201,4016.86555086961,0.0,1.0
2003-08-12,28.56,28.56,28.35,28.41,151000,14.2200427862551,14.2200427862551,14.1154836481209,14.1453576875878,303273.349090655,0.0,1.0
2003-08-13,28.53,28.53,28.53,28.53,400,14.2051057665216,14.2051057665216,14.2051057665216,14.2051057665216,803.373110173924,0.0,1.0
2003-08-14,28.9,28.93,28.58,28.58,45700,14.389329009901,14.4042660296345,14.2300007994107,14.2300007994107,91785.3778373705,0.0,1.0
2003-08-15,29.3,29.3,28.9,29.1,1100,14.5884892730138,14.5884892730138,14.389329009901,14.4889091414574,2209.27605297829,0.0,1.0
2003-08-18,28.85,28.85,28.83,28.83,1100,14.3644339770119,14.3644339770119,14.3544759638563,14.3544759638563,2209.27605297828,0.0,1.0
2003-08-19,28.81,28.95,28.74,28.95,201300,14.3445179507006,14.4142240427901,14.3096649046559,14.4142240427901,404297.517695026,0.0,1.0
2003-08-20,28.7,28.78,28.61,28.62,122700,14.2897488783446,14.3295809309672,14.2449378191442,14.249916825722,246434.70154585,0.0,1.0
2003-08-21,28.4,28.8,28.4,28.8,199600,14.14037868101,14.3395389441228,14.14037868101,14.3395389441228,400883.181976786,0.0,1.0
2003-08-22,28.26,28.61,28.26,28.35,18100,14.0706725889205,14.2449378191442,14.0706725889205,14.1154836481209,36352.6332353699,0.0,1.0
2003-08-25,28.19,28.3,28.19,28.3,2800,14.0358195428757,14.0905886152318,14.0358195428757,14.0905886152318,5623.61177121747,0.0,1.0
2003-08-26,28.01,28.01,27.71,27.84,84200,13.946197424475,13.946197424475,13.7968272271404,13.861554312652,169110.03969161,0.0,1.0
2003-08-27,28.09,28.09,27.98,28.06,5100,13.9860294770975,13.9860294770975,13.9312604047415,13.9710924573641,10243.0071547175,0.0,1.0
2003-08-28,28.4,28.4,28.27,28.28,44800,14.14037868101,14.14037868101,14.0756515954983,14.0806306020761,89977.7883394791,0.0,1.0
2003-08-29,28.37,28.4,28.18,28.33,26600,14.1254416612765,14.14037868101,14.0308405362979,14.1055256349652,53424.3118265658,0.0,1.0
2003-09-02,28.44,28.55,28.44,28.55,20300,14.1602947073213,14.2150637796773,14.1602947073213,14.2150637796773,40771.1853413264,0.0,1.0
2003-09-03,28.83,28.9,28.83,28.85,4200,14.3544759638563,14.389329009901,14.3544759638563,14.3644339770119,8435.41765682615,0.0,1.0
2003-09-04,29.13,29.13,28.86,28.86,2200,14.5038461611909,14.5038461611909,14.3694129835897,14.3694129835897,4418.55210595656,0.0,1.0
2003-09-05,29.14,29.14,28.97,28.97,3900,14.5088251677687,14.5088251677687,14.4241820559457,14.4241820559457,7832.88782419573,0.0,1.0
2003-09-08,29.46,29.52,29.32,29.33,4200,14.6681533782589,14.6980274177259,14.5984472861695,14.6034262927473,8435.4176568262,0.0,1.0
2003-09-09,29.38,29.42,29.26,29.28,12000,14.6283213256364,14.6482373519477,14.5685732467025,14.5785312598582,24101.1933052176,0.0,1.0
2003-09-10,28.93,29.03,28.87,28.97,46900,14.4042660296345,14.4540560954127,14.3743919901675,14.4241820559457,94195.497167892,0.0,1.0
2003-09-11,29.13,29.13,28.96,28.96,3300,14.5038461611909,14.5038461611909,14.4192030493679,14.4192030493679,6627.82815893484,0.0,1.0
2003-09-12,28.96,28.96,28.84,28.84,600,14.4192030493679,14.4192030493679,14.3594549704341,14.3594549704341,1205.05966526088,0.0,1.0
2003-09-15,29.13,29.17,29.13,29.16,17200,14.5038461611909,14.5237621875021,14.5038461611909,14.5187831809243,34545.0437374786,0.0,1.0
2003-09-16,29.1,29.17,29.1,29.15,27000,14.4889091414574,14.5237621875021,14.4889091414574,14.5138041743465,54227.6849367397,0.0,1.0
2003-09-17,29.26,29.35,29.24,29.35,127000,14.5685732467025,14.6133843059029,14.5586152335469,14.6133843059029,255070.962480221,0.0,1.0
2003-09-18,29.67,29.67,29.53,29.55,4200,14.7727125163932,14.7727125163932,14.7030064243037,14.7129644374593,8435.41765682616,0.0,1.0
2003-09-19,29.58,29.62,29.47,29.6,302300,14.7279014571928,14.7478174835041,14.6731323848368,14.7378594703484,607149.228013941,0.0,1.0
2003-09-22,28.96,28.96,28.84,28.94,600,14.4938831690286,14.4938831690286,14.4338256420852,14.4838735812047,1198.85056319,0.14999,1.0
2003-09-23,28.65,28.74,28.6,28.65,70000,14.338734557758,14.3837777029656,14.3137105881982,14.338734557758,139865.899038833,0.0,1.0
2003-09-24,28.01,28.87,28.01,28.87,390300,14.0184277473927,14.448840023821,14.0184277473927,14.448840023821,779852.291355092,0.0,1.0
2003-09-25,28.38,28.39,28.38,28.39,600,14.2036051221351,14.2086099160471,14.2036051221351,14.2086099160471,1198.85056319,0.0,1.0
2003-09-26,28.04,28.17,28.01,28.11,59800,14.0334421291286,14.098504449984,14.0184277473927,14.0684756865123,119485.439464603,0.0,1.0
2003-09-29,28.25,28.26,28.1,28.17,255000,14.1385428012797,14.1435475951916,14.0634708926003,14.098504449984,509511.489355747,0.0,1.0
2003-09-30,27.98,28.42,27.9,28.42,361600,14.0034133656568,14.2236242977829,13.9633750143612,14.2236242977829,722507.272749172,0.0,1.0
2003-10-01,28.81,28.81,28.28,28.28,163900,14.4188112603493,14.4188112603493,14.1535571830155,14.1535571830155,327486.012178067,0.0,1.0
2003-10-02,28.57,28.64,28.53,28.53,53000,14.2986962064623,14.333729763846,14.2786770308145,14.2786770308145,105898.466415116,0.0,1.0
2003-10-03,29.0,29.39,29.0,29.0,324700,14.5139023446765,14.7090893072428,14.5139023446765,14.5139023446765,648777.963112985,0.0,1.0
2003-10-06,29.37,29.37,29.2,29.25,3400,14.6990797194189,14.6990797194189,14.6139982229156,14.6390221924754,6793.48652474331,0.0,1.0
2003-10-07,29.1,29.23,29.05,29.09,3000,14.563950283796,14.6290126046515,14.5389263142363,14.5589454898841,5994.25281595,0.0,1.0
2003-10-08,29.31,29.54,29.31,29.54,600,14.6690509559472,14.7841612159222,14.6690509559472,14.7841612159222,1198.85056318999,0.0,1.0
2003-10-09,29.66,29.7,29.53,29.7,108300,14.8442187428657,14.8642379185135,14.7791564220102,14.8642379185135,216392.526655794,0.0,1.0
2003-10-10,29.77,29.83,29.76,29.83,21200,14.8992714758972,14.9293002393689,14.8942666819852,14.9293002393689,42359.3865660465,0.0,1.0
2003-10-13,30.07,30.07,30.03,30.05,54300,15.0494152932559,15.0494152932559,15.0293961176081,15.039405705432,108495.975968695,0.0,1.0
2003-10-14,30.03,30.03,29.74,29.74,51700,15.0293961176081,15.0293961176081,14.8842570941613,14.8842570941613,103300.956861538,0.0,1.0
2003-10-15,29.97,30.11,29.97,30.11,51300,14.9993673541363,15.0694344689037,14.9993673541363,15.0694344689037,102501.723152745,0.0,1.0
2003-10-16,29.9,29.9,29.81,29.81,4200,14.9643337967526,14.9643337967526,14.919290651545,14.919290651545,8391.95394233,0.0,1.0
2003-10-17,29.6,29.72,29.6,29.71,607900,14.8141899793939,14.8742475063374,14.8141899793939,14.8692427124255,1214635.42893867,0.0,1.0
2003-10-20,29.94,29.94,29.75,29.8,2600,14.9843529724005,14.9843529724005,14.8892618880733,14.9142858576331,5195.01910715664,0.0,1.0
2003-10-21,30.1,30.17,29.91,29.91,156400,15.0644296749918,15.0994632323755,14.9693385906646,14.9693385906646,312500.380138192,0.0,1.0
2003-10-22,29.58,29.76,29.58,29.65,388000,14.80418039157,14.8942666819852,14.80418039157,14.8392139489537,775256.697529531,0.0,1.0
2003-10-23,29.61,29.61,29.35,29.35,6000,14.8191947733059,14.8191947733059,14.689070131595,14.689070131595,11988.5056318999,0.0,1.0
2003-10-24,29.47,29.51,29.47,29.51,4600,14.7491276585385,14.7691468341863,14.7491276585385,14.7691468341863,9191.18765112329,0.0,1.0
2003-10-27,29.68,29.68,29.63,29.63,11300,14.8542283306896,14.8542283306896,14.8292043611298,14.8292043611298,22578.3522734116,0.0,1.0
2003-10-28,29.81,29.81,29.73,29.73,310000,14.919290651545,14.919290651545,14.8792523002494,14.8792523002494,619406.124314833,0.0,1.0
2003-10-29,30.0,30.0,29.88,29.88,59000,15.0143817358722,15.0143817358722,14.9543242089287,14.9543242089287,117886.972047016,0.0,1.0
2003-10-30,30.08,30.37,30.0,30.37,207000,15.0544200871679,15.1995591106146,15.0143817358722,15.1995591106146,413603.444300548,0.0,1.0
2003-10-31,30.03,30.03,29.91,29.91,53800,15.0293961176081,15.0293961176081,14.9693385906646,14.9693385906646,107496.933832703,0.0,1.0
2003-11-03,30.4,30.46,30.12,30.46,1027000,15.2145734923505,15.2446022558223,15.0744392628157,15.2446022558223,2052032.54732688,0.0,1.0
2003-11-04,30.31,30.31,30.12,30.3,59400,15.1695303471429,15.1695303471429,15.0744392628157,15.1645255532309,118686.20575581,0.0,1.0
2003-11-05,30.17,30.19,29.87,29.87,51500,15.0994632323755,15.1094728201994,14.9493194150168,14.9493194150168,102901.340007141,0.0,1.0
2003-11-06,30.32,30.32,30.11,30.11,59100,15.1745351410549,15.1745351410549,15.0694344689037,15.0694344689037,118086.780474214,0.0,1.0
2003-11-07,30.57,30.74,30.41,30.55,313300,15.2996549888538,15.3847364853571,15.2195782862625,15.2896454010299,625999.802412376,0.0,1.0
2003-11-10,30.34,30.57,30.34,30.57,100600,15.1845447288788,15.2996549888538,15.1845447288788,15.2996549888538,201007.277761522,0.0,1.0
2003-11-11,30.36,30.37,30.14,30.14,112500,15.1945543167027,15.1995591106146,15.0844488506396,15.0844488506396,224784.480598124,0.0,1.0
2003-11-12,30.95,30.95,30.51,30.51,109000,15.4898371575082,15.4898371575082,15.269626225382,15.269626225382,217791.185646182,0.0,1.0
2003-11-13,31.12,31.12,30.94,30.99,18300,15.5749186540114,15.5749186540114,15.4848323635962,15.509856333156,36564.942177295,0.0,1.0
2003-11-14,31.22,31.45,31.22,31.42,222500,15.624966593131,15.740076853106,15.624966593131,15.7250624713702,444573.750516291,0.0,1.0
2003-11-17,30.69,30.95,30.42,30.88,135500,15.3597125157973,15.4898371575082,15.2245830801744,15.4548036001245,270740.41885374,0.0,1.0
2003-11-18,30.59,30.84,30.59,30.83,224800,15.3096645766777,15.4347844244766,15.3096645766777,15.4297796305647,449169.344341852,0.0,1.0
2003-11-19,30.85,30.85,30.71,30.75,8600,15.4397892183886,15.4397892183886,15.3697221036212,15.389741279269,17183.5247390566,0.0,1.0
2003-11-20,30.48,30.8,30.41,30.41,15900,15.2546118436462,15.4147652488288,15.2195782862625,15.2195782862625,31769.5399245348,0.0,1.0
2003-11-21,30.81,30.87,30.78,30.82,7200,15.4197700427408,15.4497988062125,15.4047556610049,15.4247748366527,14386.2067582799,0.0,1.0
2003-11-24,31.2,31.2,30.96,30.96,175600,15.6149570053071,15.6149570053071,15.4948419514201,15.4948419514201,350863.598160272,0.0,1.0
2003-11-25,31.11,31.24,31.08,31.24,52300,15.5699138600995,15.6349761809549,15.5548994783636,15.6349761809549,104499.807424728,0.0,1.0
2003-11-26,31.48,31.5,31.36,31.5,45900,15.7550912348419,15.7651008226658,15.6950337078984,15.7651008226658,91712.0680840348,0.0,1.0
2003-11-28,31.68,31.68,31.56,31.56,215200,15.8551871130811,15.8551871130811,15.7951295861376,15.7951295861376,429987.735330811,0.0,1.0
2003-12-01,32.19,32.19,32.02,32.07,107600,16.1104316025909,16.1104316025909,16.0253501060876,16.0503740756474,214993.867665406,0.0,1.0
2003-12-02,32.32,32.44,32.13,32.16,220000,16.1754939234463,16.2355514503898,16.0804028391191,16.095417220855,439578.539836333,0.0,1.0
2003-12-03,32.69,32.87,32.59,32.6,19400,16.3606712981888,16.450757588604,16.3106233590692,16.3156281529811,38762.8348764764,0.0,1.0
2003-12-04,32.65,32.74,32.54,32.67,5000,16.3406521225409,16.3856952677485,16.2855993895094,16.3506617103648,9990.42135991665,0.0,1.0
2003-12-05,32.48,32.52,32.32,32.32,307000,16.2555706260376,16.2755898016855,16.1754939234463,16.1754939234463,613411.871498883,0.0,1.0
2003-12-08,32.74,32.74,32.3,32.3,170900,16.3856952677485,16.3856952677485,16.1654843356224,16.1654843356224,341472.602081952,0.0,1.0
2003-12-09,32.66,32.96,32.66,32.96,382000,16.3456569164529,16.4958007338116,16.3456569164529,16.4958007338116,763268.19189763,0.0,1.0
2003-12-10,32.53,32.7,32.53,32.66,24900,16.2805945955974,16.3656760921007,16.2805945955974,16.3456569164529,49752.298372385,0.0,1.0
2003-12-11,33.06,33.06,32.39,32.39,9500,16.5458486729312,16.5458486729312,16.21052748083,16.21052748083,18981.8005838416,0.0,1.0
2003-12-12,33.17,33.2,32.96,33.2,10400,16.6009014059627,16.6159157876986,16.4958007338116,16.6159157876986,20780.0764286266,0.0,1.0
2003-12-15,33.25,33.48,33.16,33.48,12700,16.6409397572584,16.7560500172334,16.5958966120508,16.7560500172334,25375.6702541882,0.0,1.0
2003-12-16,33.49,33.49,33.21,33.42,30300,16.7610548111453,16.7610548111453,16.6209205816105,16.7260212537616,60541.953441095,0.0,1.0
2003-12-17,33.47,33.47,33.24,33.37,136900,16.7510452233214,16.7510452233214,16.6359349633464,16.7009972842019,273537.736834518,0.0,1.0
2003-12-18,34.07,34.07,33.54,33.6,243200,17.0513328580389,17.0513328580389,16.7860787807051,16.8161075441769,485934.094946345,0.0,1.0
2003-12-19,33.78,33.92,33.64,33.85,189100,16.9061938345921,16.9762609493595,16.8361267198247,16.9412273919758,377837.735832048,0.0,1.0
2003-12-22,33.87,33.94,33.72,33.86,678600,16.9638040173127,16.998863547316,16.8886764530199,16.9587955130265,1354895.51615564,0.02511,1.0
2003-12-23,34.09,34.09,33.76,33.87,27800,17.0739911116088,17.0739911116088,16.9087104701646,16.9638040173127,55505.5929105906,0.0,1.0
2003-12-24,34.3,34.3,34.05,34.05,12800,17.1791697016187,17.1791697016187,17.053957094464,17.053957094464,25556.5319876101,0.0,1.0
2003-12-26,34.33,34.33,34.25,34.25,2500,17.1941952144772,17.1941952144772,17.1541271801877,17.1541271801877,4991.51015383011,0.0,1.0
2003-12-29,34.56,34.56,34.28,34.33,24400,17.3093908130595,17.3093908130595,17.1691526930463,17.1941952144772,48717.1391013818,0.0,1.0
2003-12-30,34.51,34.66,34.43,34.64,64900,17.2843482916286,17.3594758559214,17.2442802573391,17.349458847349,129579.603593429,0.0,1.0
2003-12-31,35.13,35.17,34.94,34.94,8900,17.5948755573721,17.6149095745169,17.4997139759346,17.4997139759346,17769.7761476352,0.0,1.0
2004-01-02,35.2,35.35,35.14,35.34,419600,17.6299350873754,17.7050626516682,17.5998840616583,17.700054147382,837775.064218845,0.0,1.0
2004-01-05,35.87,35.87,35.6,35.63,54800,17.9655048745499,17.9655048745499,17.8302752588229,17.8453007716814,109413.902571956,0.0,1.0
2004-01-06,36.06,36.07,35.7,35.87,171600,18.0606664559874,18.0656749602736,17.8803603016847,17.9655048745499,342617.256958899,0.0,1.0
2004-01-07,35.56,35.56,35.28,35.55,128100,17.8102412416781,17.8102412416781,17.6700031216649,17.8052327373919,255764.980282255,0.0,1.0
2004-01-08,36.27,36.27,35.85,36.15,17800,18.1658450459973,18.1658450459973,17.9554878659775,18.1057429945631,35539.5522952704,0.0,1.0
2004-01-09,35.95,36.13,35.75,35.84,158000,18.0055729088394,18.0957259859907,17.9054028231157,17.9504793616913,315463.441722062,0.0,1.0
2004-01-12,35.91,35.91,35.71,35.9,236900,17.9855388916946,17.9855388916946,17.8853688059709,17.9805303874085,472995.502176942,0.0,1.0
2004-01-13,35.81,36.03,35.56,36.03,345300,17.9354538488328,18.0456409431289,17.8102412416781,18.0456409431289,689427.382447013,0.0,1.0
2004-01-14,36.06,36.06,35.74,35.74,11000,18.0606664559874,18.0606664559874,17.9003943188295,17.9003943188295,21962.6446768525,0.0,1.0
2004-01-15,35.95,36.09,35.68,36.03,103300,18.0055729088394,18.075691968846,17.8703432931124,18.0456409431289,206249.19955626,0.0,1.0
2004-01-16,35.68,35.7,35.55,35.7,113200,17.8703432931124,17.8803603016847,17.8052327373919,17.8803603016847,226015.579765427,0.0,1.0
2004-01-20,36.18,36.18,35.93,36.08,24000,18.1207685074217,18.1207685074217,17.995555900267,18.0706834645598,47918.4974767689,0.0,1.0
2004-01-21,36.65,36.69,36.06,36.26,259700,18.3561682088724,18.3762022260172,18.0606664559874,18.1608365417112,518518.074779872,0.0,1.0
2004-01-22,36.71,36.94,36.71,36.75,61100,18.3862192345895,18.5014148331718,18.3862192345895,18.4062532517343,121992.508159608,0.0,1.0
2004-01-23,36.45,36.85,36.34,36.8,210000,18.2559981231487,18.4563382945961,18.2009045760006,18.4312957731652,419286.852921729,0.0,1.0
2004-01-26,36.43,36.43,36.13,36.33,120500,18.2459811145763,18.2459811145763,18.0957259859907,18.1958960717145,240590.789414611,0.0,1.0
2004-01-27,36.48,36.59,36.44,36.58,9000,18.2710236360072,18.3261171831553,18.2509896188625,18.3211086788691,17969.4365537884,0.0,1.0
2004-01-28,35.81,36.78,35.81,36.49,46200,17.9354538488328,18.4212787645928,17.9354538488328,18.2760321402934,92243.1076427802,0.0,1.0
2004-01-29,35.83,35.83,35.38,35.74,39000,17.9454708574051,17.9454708574051,17.7200881645268,17.9003943188295,77867.5583997498,0.0,1.0
2004-01-30,35.63,35.63,35.36,35.52,77100,17.8453007716814,17.8453007716814,17.7100711559544,17.7902072245334,153938.173144121,0.0,1.0
2004-02-02,35.74,35.82,35.43,35.62,24500,17.9003943188295,17.940462353119,17.7451306859577,17.8402922673952,48916.7995075349,0.0,1.0
2004-02-03,35.65,35.82,35.6,35.7,22600,17.8553177802538,17.940462353119,17.8302752588229,17.8803603016847,45123.2517906241,0.0,1.0
2004-02-04,35.33,35.53,35.25,35.46,4900,17.6950456430958,17.7952157288196,17.6549776088063,17.7601561988163,9783.35990150702,0.0,1.0
2004-02-05,35.47,35.85,35.47,35.76,7300,17.7651647031024,17.9554878659775,17.7651647031024,17.9104113274018,14575.2096491839,0.0,1.0
2004-02-06,36.22,36.23,35.83,35.91,12500,18.1408025245664,18.1458110288526,17.9454708574051,17.9855388916946,24957.5507691505,0.0,1.0
2004-02-09,36.48,36.72,36.46,36.46,21900,18.2710236360072,18.3912277388757,18.2610066274349,18.2610066274349,43725.6289475518,0.0,1.0
2004-02-10,36.68,36.8,36.57,36.61,17300,18.371193721731,18.4312957731652,18.3161001745829,18.3361341917277,34541.2502645043,0.0,1.0
2004-02-11,37.41,37.41,36.66,36.66,216200,18.7368145346226,18.7368145346226,18.3611767131586,18.3611767131586,431665.798103227,0.0,1.0
2004-02-12,37.05,37.16,37.02,37.11,20200,18.5565083803199,18.6116019274679,18.5414828674613,18.586559406037,40331.4020429471,0.0,1.0
2004-02-13,36.6,37.17,36.47,37.17,68300,18.3311256874415,18.6166104317541,18.2660151317211,18.6166104317541,136368.057402638,0.0,1.0
2004-02-17,37.46,37.46,37.2,37.24,108100,18.7618570560535,18.7618570560535,18.6316359446127,18.6516699617574,215832.899051614,0.0,1.0
2004-02-18,36.87,37.37,36.87,37.37,83400,18.4663553031685,18.7167805174778,18.4663553031685,18.7167805174778,166516.778731772,0.0,1.0
2004-02-19,37.05,37.4,37.05,37.34,31800,18.5565083803199,18.7318060303364,18.5565083803199,18.7017550046193,63492.0091567188,0.0,1.0
2004-02-20,36.57,37.1,36.31,37.1,120400,18.3161001745829,18.5815509017508,18.1858790631421,18.5815509017508,240391.129008458,0.0,1.0
2004-02-23,36.63,36.84,36.37,36.84,21800,18.3461512003,18.45132979031,18.2159300888592,18.45132979031,43525.9685413986,0.0,1.0
2004-02-24,36.49,36.55,36.11,36.28,24800,18.2760321402934,18.3060831660106,18.0857089774184,18.1708535502835,49515.7807259947,0.0,1.0
2004-02-25,36.17,36.35,36.0,36.32,61700,18.1157600031355,18.2059130802868,18.0306154302703,18.1908875674283,123190.470596527,0.0,1.0
2004-02-26,36.02,36.18,35.78,35.78,44500,18.0406324388427,18.1207685074217,17.9204283359742,17.9204283359742,88848.8807381758,0.0,1.0
2004-02-27,36.33,36.33,36.12,36.24,19300,18.1958960717145,18.1958960717145,18.0907174817045,18.1508195331388,38534.4583875683,0.0,1.0
2004-03-01,36.55,36.64,36.33,36.46,8500,18.3060831660106,18.3511597045862,18.1958960717145,18.2610066274349,16971.1345230223,0.0,1.0
2004-03-02,36.06,36.42,35.85,36.39,130500,18.0606664559874,18.2409726102901,17.9554878659775,18.2259470974316,260556.830029932,0.0,1.0
2004-03-03,35.75,35.8,35.41,35.79,32000,17.9054028231157,17.9304453445466,17.7351136773853,17.9254368402604,63891.3299690252,0.0,1.0
2004-03-04,36.05,36.25,35.85,35.86,25800,18.0556579517012,18.155828037425,17.9554878659775,17.9604963702637,51512.3847875268,0.0,1.0
2004-03-05,36.75,36.78,36.37,36.56,11500,18.4062532517343,18.4212787645928,18.2159300888592,18.3110916702967,22960.9467076184,0.0,1.0
2004-03-08,36.65,36.78,36.55,36.72,31500,18.3561682088724,18.4212787645928,18.3060831660106,18.3912277388757,62893.0279382594,0.0,1.0
2004-03-09,35.95,36.45,35.93,36.42,135900,18.0055729088394,18.2559981231487,17.995555900267,18.2409726102901,271338.491962204,0.0,1.0
2004-03-10,35.37,35.87,35.35,35.87,27400,17.7150796602406,17.9655048745499,17.7050626516682,17.9655048745499,54706.9512859779,0.0,1.0
2004-03-11,34.96,35.17,34.83,34.9,19700,17.509730984507,17.6149095745169,17.4446204287865,17.4796799587898,39333.1000121811,0.0,1.0
2004-03-12,34.75,34.81,34.4,34.61,24400,17.404552394497,17.4346034202142,17.2292547444805,17.3344333344904,48717.1391013819,0.0,1.0
2004-03-15,33.67,34.45,33.55,34.45,34800,16.8636339315889,17.2542972659115,16.8035318801547,17.2542972659115,69481.8213413152,0.0,1.0
2004-03-16,33.95,34.42,33.8,34.42,8700,17.0038720516021,17.2392717530529,16.9287444873093,17.2392717530529,17370.4553353288,0.0,1.0
2004-03-17,34.66,34.67,34.33,34.42,22200,17.3594758559214,17.3644843602076,17.1941952144772,17.2392717530529,44324.6101660112,0.0,1.0
2004-03-18,34.55,34.58,34.28,34.3,23300,17.3043823087733,17.3194078216319,17.1691526930463,17.1791697016187,46520.8746336966,0.0,1.0
2004-03-19,33.8,34.26,33.8,34.23,7700,16.9287444873093,17.1591356844739,16.9287444873093,17.1441101716154,15373.8512737968,0.0,1.0
2004-03-22,33.12,33.62,33.12,33.62,49700,16.6018344040457,16.8524659620778,16.6018344040457,16.8524659620778,99149.5252837163,0.02729,1.0
2004-03-23,33.52,33.75,33.33,33.73,47900,16.8023396504714,16.9176301671661,16.7070996584192,16.9076049048448,95558.5968026157,0.0,1.0
2004-03-24,32.9,33.27,32.83,33.14,91400,16.4915565185116,16.6770238714553,16.4564681003871,16.611859666367,182339.368429208,0.0,1.0
2004-03-25,33.64,33.67,33.3,33.44,48000,16.8624912243991,16.877529117881,16.6920617649372,16.7622386011862,95758.0928293436,0.0,1.0
2004-03-26,33.54,33.63,33.37,33.61,39400,16.8123649127926,16.8574785932384,16.7271501830617,16.8474533309171,78601.4345307532,0.0,1.0
2004-03-29,34.12,34.23,34.01,34.03,20000,17.1030975201099,17.1582364628769,17.0479585773428,17.0579838396641,39899.2053455598,0.0,1.0
2004-03-30,34.1,34.22,33.93,33.93,31800,17.0930722577886,17.1532238317163,17.0078575280577,17.0078575280577,63439.7364994402,0.0,1.0
2004-03-31,34.37,34.55,34.31,34.51,4800,17.2284132991259,17.3186406600175,17.1983375121621,17.2985901353749,9575.80928293438,0.0,1.0
2004-04-01,35.03,35.03,34.69,34.69,18800,17.5592469557283,17.5592469557283,17.3888174962665,17.3888174962665,37505.2530248262,0.0,1.0
2004-04-02,35.3,35.3,35.08,35.12,66900,17.6945879970656,17.6945879970656,17.5843101115315,17.6043606361741,133462.841880898,0.0,1.0
2004-04-05,35.24,35.3,34.93,34.93,87400,17.6645122101018,17.6945879970656,17.5091206441219,17.5091206441219,174359.527360096,0.0,1.0
2004-04-06,34.91,34.94,34.64,34.79,39600,17.4990953818006,17.5141332752825,17.3637543404632,17.4389438078729,79000.4265842085,0.0,1.0
2004-04-07,35.02,35.04,34.69,34.95,133100,17.5542343245676,17.5642595868889,17.3888174962665,17.5191459064431,265529.211574702,0.0,1.0
2004-04-08,34.68,34.97,34.64,34.97,14800,17.3838048651058,17.5291711687644,17.3637543404632,17.5291711687644,29525.4119557143,0.0,1.0
2004-04-12,34.97,34.97,34.69,34.84,6400,17.5291711687644,17.5291711687644,17.3888174962665,17.4640069636761,12767.7457105792,0.0,1.0
2004-04-13,34.37,34.71,34.37,34.71,3900,17.2284132991259,17.3988427585877,17.2284132991259,17.3988427585877,7780.34504238419,0.0,1.0
2004-04-14,34.2,34.36,33.78,33.78,39700,17.143198569395,17.2234006679653,16.9326680606481,16.9326680606481,79199.9226109364,0.0,1.0
2004-04-15,34.35,34.43,34.16,34.35,5400,17.2183880368046,17.2584890860898,17.1231480447524,17.2183880368046,10772.7854433012,0.0,1.0
2004-04-16,34.44,34.66,34.38,34.38,4800,17.2635017172504,17.3737796027845,17.2334259302866,17.2334259302866,9575.80928293438,0.0,1.0
2004-04-19,34.64,34.64,34.51,34.51,400,17.3637543404632,17.3637543404632,17.2985901353749,17.2985901353749,797.9841069112,0.0,1.0
2004-04-20,34.37,34.56,34.37,34.54,4100,17.2284132991259,17.3236532911781,17.2284132991259,17.3136280288568,8179.33709583979,0.0,1.0
2004-04-21,34.01,34.15,33.94,33.98,67500,17.0479585773428,17.1181354135918,17.0128701592183,17.0329206838609,134659.818041265,0.0,1.0
2004-04-22,34.7,34.7,33.99,33.99,30300,17.3938301274271,17.3938301274271,17.0379333150215,17.0379333150215,60447.2960985232,0.0,1.0
2004-04-23,34.43,34.54,34.36,34.54,16700,17.2584890860898,17.3136280288568,17.2234006679653,17.3136280288568,33315.8364635425,0.0,1.0
2004-04-26,34.28,34.73,34.28,34.69,3500,17.1832996186801,17.408868020909,17.1832996186801,17.3888174962665,6982.360935473,0.0,1.0
2004-04-27,34.56,34.69,34.45,34.45,18200,17.3236532911781,17.3888174962665,17.2685143484111,17.2685143484111,36308.2768644595,0.0,1.0
2004-04-28,33.77,34.13,33.68,34.13,25800,16.9276554294874,17.1081101512705,16.8825417490416,17.1081101512705,51469.9748957723,0.0,1.0
2004-04-29,33.63,33.83,33.35,33.65,30900,16.8574785932384,16.9577312164513,16.7171249207405,16.8675038555597,61644.2722588901,0.0,1.0
2004-04-30,33.42,33.74,33.3,33.74,9800,16.7522133388649,16.9126175360055,16.6920617649372,16.9126175360055,19550.6106193244,0.0,1.0
2004-05-03,33.76,33.81,33.74,33.8,4800,16.9226427983268,16.94770595413,16.9126175360055,16.9426933229693,9575.80928293435,0.0,1.0
2004-05-04,34.05,34.37,34.0,34.2,30400,17.0680091019854,17.2284132991259,17.0429459461822,17.143198569395,60646.792125251,0.0,1.0
2004-05-05,34.78,34.78,34.43,34.43,20100,17.4339311767122,17.4339311767122,17.2584890860898,17.2584890860898,40098.7013722878,0.0,1.0
2004-05-06,33.73,34.0,33.5,33.95,52600,16.9076049048448,17.0429459461822,16.7923143881501,17.017882790379,104934.910058823,0.0,1.0
2004-05-07,32.69,33.31,32.69,33.17,19600,16.3862912641381,16.6970743960979,16.3862912641381,16.6268975598489,39101.2212386487,0.0,1.0
2004-05-10,32.15,32.26,32.09,32.2,381300,16.1156091814634,16.1707481242305,16.0855333944996,16.1406723372666,760678.349913101,0.0,1.0
2004-05-11,32.54,32.55,32.34,32.35,9900,16.3111017967285,16.3161144278891,16.2108491735156,16.2158618046763,19750.1066460521,0.0,1.0
2004-05-12,32.24,32.49,31.91,32.49,13100,16.1607228619092,16.2860386409253,15.995306033608,16.2860386409253,26133.9795013417,0.0,1.0
2004-05-13,32.39,32.39,32.23,32.23,5800,16.2359123293188,16.2359123293188,16.1557102307486,16.1557102307486,11570.7695502124,0.0,1.0
2004-05-14,32.36,32.43,32.2,32.38,81400,16.2208744358369,16.2559628539614,16.1406723372666,16.2308996981582,162389.765756429,0.0,1.0
2004-05-17,32.36,32.37,32.1,32.2,567500,16.2208744358369,16.2258870669976,16.0905460256602,16.1406723372666,1132139.95168026,0.0,1.0
2004-05-18,32.28,32.43,32.22,32.22,52600,16.1807733865518,16.2559628539614,16.1506975995879,16.1506975995879,104934.910058822,0.0,1.0
2004-05-19,32.66,33.24,32.66,33.23,2100,16.3712533706562,16.6619859779734,16.3712533706562,16.6569733468128,4189.41656128378,0.0,1.0
2004-05-20,32.65,32.78,32.48,32.6,117300,16.3662407394955,16.4314049445839,16.2810260097646,16.3411775836923,234008.839351709,0.0,1.0
2004-05-21,32.52,32.99,32.52,32.9,7100,16.3010765344072,16.5366701989573,16.3010765344072,16.4915565185116,14164.2178976737,0.0,1.0
2004-05-24,33.06,33.21,32.98,33.18,266400,16.5717586170818,16.6469480844915,16.5316575677967,16.6319101910095,531457.415202859,0.0,1.0
2004-05-25,33.74,33.74,33.1,33.1,125400,16.9126175360055,16.9126175360055,16.5918091417244,16.5918091417244,250168.01751666,0.0,1.0
2004-05-26,33.68,33.74,33.5,33.6,35900,16.8825417490416,16.9126175360055,16.7923143881501,16.8424406997565,71619.0735952801,0.0,1.0
2004-05-27,34.37,34.42,34.24,34.31,48600,17.2284132991259,17.2534764549291,17.1632490940376,17.1983375121621,96955.0689897106,0.0,1.0
2004-05-28,34.13,34.2,34.0,34.2,30900,17.1081101512705,17.143198569395,17.0429459461822,17.143198569395,61644.2722588901,0.0,1.0
2004-06-01,33.83,33.88,33.67,33.88,133300,16.9577312164513,16.9827943722545,16.877529117881,16.9827943722545,265928.203628156,0.0,1.0
2004-06-02,34.17,34.32,34.06,34.32,31700,17.1281606759131,17.2033501433227,17.073021733146,17.2033501433227,63240.2404727124,0.0,1.0
2004-06-03,33.97,34.09,33.88,34.0,165000,17.0279080527002,17.088059626628,16.9827943722545,17.0429459461822,329168.44410087,0.0,1.0
2004-06-04,34.6,34.72,34.37,34.43,55800,17.3437038158207,17.4038553897484,17.2284132991259,17.2584890860898,111318.782914112,0.0,1.0
2004-06-07,35.3,35.3,34.93,34.93,113400,17.6945879970656,17.6945879970656,17.5091206441219,17.5091206441219,226228.494309325,0.0,1.0
2004-06-08,34.96,34.96,34.88,34.88,700,17.5241585376038,17.5241585376038,17.4840574883187,17.4840574883187,1396.4721870946,0.0,1.0
2004-06-09,34.1,34.57,34.09,34.57,95900,17.0930722577886,17.3286659223388,17.088059626628,17.3286659223388,191316.68963196,0.0,1.0
2004-06-10,34.44,34.54,34.38,34.4,82900,17.2635017172504,17.3136280288568,17.2334259302866,17.2434511926078,165382.206157346,0.0,1.0
2004-06-14,33.85,33.9,33.7,33.82,42700,16.9677564787725,16.9928196345758,16.8925670113629,16.9527185852906,85184.8034127706,0.0,1.0
2004-06-15,34.61,34.69,34.33,34.33,220400,17.3487164469813,17.3888174962665,17.2083627744834,17.2083627744834,439689.242908071,0.0,1.0
2004-06-16,34.4,34.55,34.26,34.55,88600,17.2434511926078,17.3186406600175,17.1732743563589,17.3186406600175,176753.479680831,0.0,1.0
2004-06-17,34.59,34.61,34.32,34.48,17300,17.33869118466,17.3487164469813,17.2033501433227,17.283552241893,34512.8126239094,0.0,1.0
2004-06-18,34.91,34.95,34.66,34.66,46500,17.4990953818006,17.5191459064431,17.3737796027845,17.3737796027845,92765.6524284266,0.0,1.0
2004-06-21,34.01,34.28,34.01,34.18,164000,17.3426611885393,17.4803418272016,17.3426611885393,17.4293489980674,321613.848034229,0.58792,1.0
2004-06-22,33.97,34.07,33.71,33.94,45300,17.3222640568856,17.3732568860198,17.1896827011367,17.3069662081453,88836.0202192109,0.0,1.0
2004-06-23,34.2,34.2,33.82,33.93,209000,17.4395475638942,17.4395475638942,17.2457748131843,17.3018669252319,409861.550238745,0.0,1.0
2004-06-24,34.41,34.53,34.32,34.32,37300,17.546632505076,17.6078239000371,17.5007389588553,17.5007389588553,73147.5398272975,0.0,1.0
2004-06-25,34.2,34.38,34.17,34.17,56600,17.4395475638942,17.5313346563358,17.424249715154,17.424249715154,110995.998772789,0.0,1.0
2004-06-28,34.51,34.82,34.51,34.79,5600,17.5976253342102,17.7557031045262,17.5976253342102,17.740405255786,10981.9362743396,0.0,1.0
2004-06-29,34.24,34.48,34.24,34.37,5300,17.4599446955479,17.58232748547,17.4599446955479,17.5262353734224,10393.6182596428,0.0,1.0
2004-06-30,34.73,34.75,34.35,34.48,62400,17.7098095583055,17.7200081241323,17.5160368075955,17.58232748547,122370.147056926,0.0,1.0
2004-07-01,34.24,34.6,34.16,34.6,4300,17.4599446955479,17.643518880431,17.4191504322406,17.643518880431,8432.55821065359,0.0,1.0
2004-07-02,34.51,34.54,34.4,34.4,5200,17.5976253342102,17.6129231829505,17.5415332221626,17.5415332221626,10197.5122547439,0.0,1.0
2004-07-06,34.23,34.23,34.04,34.17,4700,17.4548454126345,17.4548454126345,17.3579590372795,17.424249715154,9216.98223024926,0.0,1.0
2004-07-07,34.4,34.48,34.34,34.34,5500,17.5415332221626,17.58232748547,17.5109375246821,17.5109375246821,10785.8302694406,0.0,1.0
2004-07-08,34.35,34.58,34.35,34.43,13600,17.5160368075955,17.6333203146042,17.5160368075955,17.5568310709029,26670.4166662532,0.0,1.0
2004-07-09,34.67,34.67,34.46,34.54,32800,17.6792138608249,17.6792138608249,17.5721289196431,17.6129231829505,64322.7696068461,0.0,1.0
2004-07-12,34.48,34.54,34.4,34.4,31700,17.58232748547,17.6129231829505,17.5415332221626,17.5415332221626,62165.6035529577,0.0,1.0
2004-07-13,34.2,34.38,34.12,34.38,45600,17.4395475638942,17.5313346563358,17.3987533005869,17.5313346563358,89424.3382339079,0.0,1.0
2004-07-14,34.17,34.28,34.12,34.14,4200,17.424249715154,17.4803418272016,17.3987533005869,17.4089518664137,8236.45220575465,0.0,1.0
2004-07-15,33.66,33.99,33.66,33.99,2700,17.1641862865696,17.3324626227124,17.1641862865696,17.3324626227124,5294.86213227085,0.0,1.0
2004-07-16,33.77,34.14,33.75,34.14,6200,17.2202783986172,17.4089518664137,17.2100798327904,17.4089518664137,12158.5723037331,0.0,1.0
2004-07-19,33.8,33.8,33.51,33.79,81600,17.2355762473575,17.2355762473575,17.0876970428683,17.230476964444,160022.499997519,0.0,1.0
2004-07-20,33.73,33.78,33.61,33.67,1500,17.1998812669635,17.2253776815306,17.1386898720025,17.169285569483,2941.59007348381,0.0,1.0
2004-07-21,33.0,33.83,33.0,33.83,140200,16.8276336142839,17.2508740960977,16.8276336142839,17.2508740960977,274940.618868287,0.0,1.0
2004-07-22,33.2,33.2,32.98,33.18,40800,16.9296192725523,16.9296192725523,16.8174350484571,16.9194207067255,80011.2499987596,0.0,1.0
2004-07-23,32.3,32.64,32.29,32.63,11000,16.4706838103446,16.6440594294008,16.4655845274311,16.6389601464874,21571.6605388812,0.0,1.0
2004-07-26,32.18,32.53,32.13,32.53,35600,16.4094924153835,16.5879673173532,16.3839960008164,16.5879673173532,69813.7377440158,0.0,1.0
2004-07-27,32.55,32.55,32.23,32.48,12700,16.59816588318,16.59816588318,16.4349888299506,16.5624709027861,24905.462622163,0.0,1.0
2004-07-28,32.21,32.45,32.17,32.45,7500,16.4247902641238,16.5471730540458,16.4043931324701,16.5471730540458,14707.950367419,0.0,1.0
2004-07-29,32.8,33.0,32.7,32.8,73500,16.7256479560155,16.8276336142839,16.6746551268813,16.7256479560155,144137.913600707,0.0,1.0
2004-07-30,32.76,33.02,32.76,33.0,58000,16.7052508243618,16.8378321801108,16.7052508243618,16.8276336142839,113741.482841374,0.0,1.0
2004-08-02,32.77,32.77,32.58,32.69,2500,16.7103501072753,16.7103501072753,16.6134637319203,16.6695558439679,4902.650122473,0.0,1.0
2004-08-03,32.75,32.96,32.72,32.91,27800,16.7001515414484,16.8072364826302,16.6848536927082,16.7817400680631,54517.4693619,0.0,1.0
2004-08-04,32.75,32.75,32.4,32.44,19500,16.7001515414484,16.7001515414484,16.5216766394787,16.5420737711324,38240.6709552896,0.0,1.0
2004-08-05,32.2,32.8,32.2,32.8,104800,16.4196909812104,16.7256479560155,16.4196909812104,16.7256479560155,205519.093134068,0.0,1.0
2004-08-06,32.11,32.54,32.11,32.54,57000,16.3737974349896,16.5930666002666,16.3737974349896,16.5930666002666,111780.422792385,0.0,1.0
2004-08-09,32.05,32.09,31.97,32.09,1900,16.3432017375091,16.3635988691628,16.3024074742017,16.3635988691628,3726.01409307948,0.0,1.0
2004-08-10,32.32,32.5,32.27,32.32,20600,16.4808823761714,16.5726694686129,16.4553859616043,16.4808823761714,40397.8370091776,0.0,1.0
2004-08-11,31.9,32.0,31.77,31.93,60700,16.2667124938078,16.317705322942,16.2004218159333,16.282010342548,119036.344973645,0.0,1.0
2004-08-12,31.81,32.04,31.71,32.04,29000,16.220818947587,16.3381024545957,16.1698261184528,16.3381024545957,56870.741420687,0.0,1.0
2004-08-13,32.13,32.13,31.95,32.07,5700,16.3839960008164,16.3839960008164,16.2922089083749,16.3534003033359,11178.0422792385,0.0,1.0
2004-08-16,32.48,32.48,32.1,32.1,2500,16.5624709027861,16.5624709027861,16.3686981520762,16.3686981520762,4902.65012247301,0.0,1.0
2004-08-17,32.58,32.61,32.52,32.55,5100,16.6134637319203,16.6287615806606,16.5828680344398,16.59816588318,10001.4062498449,0.0,1.0
2004-08-18,33.05,33.05,32.34,32.34,12100,16.853130028851,16.853130028851,16.4910809419982,16.4910809419982,23728.8265927694,0.0,1.0
2004-08-19,32.66,32.8,32.66,32.8,900,16.6542579952277,16.7256479560155,16.6542579952277,16.7256479560155,1764.95404409028,0.0,1.0
2004-08-20,32.84,32.89,32.43,32.43,36100,16.7460450876692,16.7715415022363,16.536974488219,16.536974488219,70794.2677685103,0.0,1.0
2004-08-23,32.47,32.84,32.47,32.75,7600,16.5573716198727,16.7460450876692,16.5573716198727,16.7001515414484,14904.0563723179,0.0,1.0
2004-08-24,32.39,32.6,32.39,32.6,2500,16.5165773565653,16.6236622977471,16.5165773565653,16.6236622977471,4902.65012247302,0.0,1.0
2004-08-25,32.75,32.8,32.43,32.43,15400,16.7001515414484,16.7256479560155,16.536974488219,16.536974488219,30200.3247544338,0.0,1.0
2004-08-26,32.88,32.88,32.67,32.69,33600,16.7664422193229,16.7664422193229,16.6593572781411,16.6695558439679,65891.6176460372,0.0,1.0
2004-08-27,32.82,32.84,32.68,32.81,48800,16.7358465218424,16.7460450876692,16.6644565610545,16.7307472389289,95699.730390673,0.0,1.0
2004-08-30,32.69,32.75,32.69,32.69,15100,16.6695558439679,16.7001515414484,16.6695558439679,16.6695558439679,29612.006739737,0.0,1.0
2004-08-31,33.12,33.12,32.73,32.78,34100,16.8888250092449,16.8888250092449,16.6899529756216,16.7154493901887,66872.1476705321,0.0,1.0
2004-09-01,33.05,33.05,32.98,33.04,12000,16.853130028851,16.853130028851,16.8174350484571,16.8480307459376,23532.7205878705,0.0,1.0
2004-09-02,33.68,33.68,33.07,33.07,65700,17.1743848523964,17.1743848523964,16.8633285946778,16.8633285946778,128841.645218591,0.0,1.0
2004-09-03,33.26,33.32,33.17,33.32,316700,16.9602149700328,16.9908106675133,16.914321423812,16.9908106675133,621067.717514882,0.0,1.0
2004-09-07,33.66,33.66,33.43,33.53,2900,17.1641862865696,17.1641862865696,17.0469027795609,17.0978956086951,5687.07414206869,0.0,1.0
2004-09-08,33.6,33.62,33.48,33.48,73000,17.1335905890891,17.1437891549159,17.072399194128,17.072399194128,143157.383576212,0.0,1.0
2004-09-09,33.73,33.73,33.46,33.59,15400,17.1998812669635,17.1998812669635,17.0622006283012,17.1284913061757,30200.3247544338,0.0,1.0
2004-09-10,33.99,34.08,33.95,33.95,22200,17.3324626227124,17.3783561689332,17.3120654910588,17.3120654910588,43535.5330875604,0.0,1.0
2004-09-13,34.12,34.37,34.12,34.32,30300,17.3987533005869,17.5262353734224,17.3987533005869,17.5007389588553,59420.1194843728,0.0,1.0
2004-09-14,34.29,34.29,34.21,34.21,700,17.485441110115,17.485441110115,17.4446468468077,17.4446468468077,1372.74203429244,0.0,1.0
2004-09-15,33.77,34.08,33.75,34.08,24500,17.2202783986172,17.3783561689332,17.2100798327904,17.3783561689332,48045.9712002355,0.0,1.0
2004-09-16,33.95,33.95,33.74,33.74,40800,17.3120654910588,17.3120654910588,17.2049805498769,17.2049805498769,80011.2499987593,0.0,1.0
2004-09-17,34.19,34.27,34.19,34.27,10300,17.4344482809808,17.4752425442882,17.4344482809808,17.4752425442882,20198.9185045888,0.0,1.0
2004-09-20,33.84,33.84,33.58,33.65,103900,17.3452057307131,17.3452057307131,17.2119387836095,17.2478183462912,202705.926616614,0.17499,1.0
2004-09-21,34.52,34.52,34.23,34.23,52600,17.6937500539071,17.6937500539071,17.5451061513684,17.5451061513684,102621.094706775,0.0,1.0
2004-09-22,33.82,34.05,33.8,34.05,14800,17.3349544270897,17.4528444187583,17.3247031234664,17.4528444187583,28874.3764574196,0.0,1.0
2004-09-23,33.68,33.8,33.66,33.77,6500,17.2631953017262,17.3247031234664,17.2529439981029,17.3093261680313,12681.3139846775,0.0,1.0
2004-09-24,33.75,33.75,33.73,33.73,900,17.299074864408,17.299074864408,17.2888235607846,17.2888235607846,1755.87424403227,0.0,1.0
2004-09-27,33.6,33.67,33.48,33.49,28600,17.2221900872328,17.2580696499146,17.1606822654927,17.1658079173044,55797.7815325811,0.0,1.0
2004-09-28,33.89,33.9,33.67,33.86,12200,17.3708339897714,17.3759596415831,17.2580696499146,17.3554570343364,23801.8508635486,0.0,1.0
2004-09-29,33.96,34.06,33.86,33.9,78600,17.4067135524532,17.4579700705699,17.3554570343364,17.3759596415831,153346.350645485,0.0,1.0
2004-09-30,34.01,34.17,33.82,34.17,97200,17.4323418115116,17.5143522404984,17.3349544270897,17.5143522404984,189634.418355485,0.0,1.0
2004-10-01,34.78,34.78,34.46,34.46,327600,17.8270170010106,17.8270170010106,17.662996143037,17.662996143037,639138.224827748,0.0,1.0
2004-10-04,34.73,34.91,34.68,34.87,92800,17.8013887419523,17.8936504745624,17.7757604828939,17.8731478673157,181050.144273549,0.0,1.0
2004-10-05,34.95,35.07,34.76,34.76,14600,17.9141530818092,17.9756609035493,17.8167656973873,17.8167656973873,28484.1821809679,0.0,1.0
2004-10-06,35.1,35.1,34.78,34.85,21900,17.9910378589843,17.9910378589843,17.8270170010106,17.8628965636924,42726.2732714519,0.0,1.0
2004-10-07,34.89,35.03,34.79,34.94,78300,17.8833991709391,17.9551582963026,17.8321426528223,17.9090274299975,152761.059230807,0.0,1.0
2004-10-08,34.99,35.16,34.89,34.89,38000,17.9346556890559,18.0217917698544,17.8833991709391,17.8833991709391,74136.9125258068,0.0,1.0
2004-10-11,35.0,35.03,34.9,35.03,6300,17.9397813408675,17.9551582963026,17.8885248227508,17.9551582963026,12291.1197082259,0.0,1.0
2004-10-12,34.44,34.55,34.25,34.33,43100,17.6527448394136,17.7091270093421,17.5553574549918,17.5963626694852,84086.8665753234,0.0,1.0
2004-10-13,34.39,34.55,34.17,34.54,126500,17.6271165803553,17.7091270093421,17.5143522404984,17.7040013575304,246797.879855646,0.0,1.0
2004-10-14,34.31,34.55,34.29,34.41,35500,17.5861113658619,17.7091270093421,17.5758600622385,17.6373678839786,69259.4840701616,0.0,1.0
2004-10-15,34.75,34.93,34.58,34.58,257300,17.8116400455756,17.9039017781858,17.7245039647771,17.7245039647771,501984.936655004,0.0,1.0
2004-10-18,34.81,34.92,34.69,34.85,104500,17.8423939564457,17.8987761263741,17.7808861347056,17.8628965636924,203876.509445969,0.0,1.0
2004-10-19,34.93,35.23,34.93,35.15,80700,17.9039017781858,18.0576713325361,17.9039017781858,18.0166661180427,157443.390548227,0.0,1.0
2004-10-20,35.08,35.1,34.93,34.94,8300,17.9807865553609,17.9910378589843,17.9039017781858,17.9090274299975,16193.0624727421,0.0,1.0
2004-10-21,35.32,35.32,35.12,35.23,33200,18.1038021988412,18.1038021988412,18.0012891626076,18.0576713325361,64772.2498909681,0.0,1.0
2004-10-22,35.02,35.5,35.02,35.5,25600,17.9500326444909,18.1960639314514,17.9500326444909,18.1960639314514,49944.8673858068,0.0,1.0
2004-10-25,35.03,35.15,34.97,35.15,34500,17.9551582963026,18.0166661180427,17.9244043854325,18.0166661180427,67308.5126879035,0.0,1.0
2004-10-26,35.19,35.23,35.0,35.18,35300,18.0371687252894,18.0576713325361,17.9397813408675,18.0320430734777,68869.2897937101,0.0,1.0
2004-10-27,35.67,35.71,35.5,35.57,106500,18.2832000122499,18.3037026194966,18.1960639314514,18.2319434941331,207778.452210485,0.0,1.0
2004-10-28,35.98,36.05,35.81,35.85,55100,18.4420952184118,18.4779747810936,18.3549591376133,18.37546174486,107498.52316242,0.0,1.0
2004-10-29,36.17,36.21,35.89,36.07,47700,18.5394826028337,18.5599852100804,18.3959643521067,18.4882260847169,93061.3349337102,0.0,1.0
2004-11-01,36.23,36.35,36.13,36.22,142600,18.5702365137037,18.6317443354439,18.518979995587,18.5651108618921,278208.519110002,0.0,1.0
2004-11-02,36.35,36.42,36.22,36.25,195300,18.6317443354439,18.6676238981256,18.5651108618921,18.5804878173271,381024.710955002,0.0,1.0
2004-11-03,36.63,36.99,36.58,36.98,394200,18.7752625861708,18.9597860513911,18.7496343271124,18.9546603995795,769072.918886134,0.0,1.0
2004-11-04,37.26,37.26,36.79,36.86,76800,19.0981786503064,19.0981786503064,18.8572730151576,18.8931525778393,149834.60215742,0.0,1.0
2004-11-05,37.46,37.48,37.25,37.37,35100,19.2006916865399,19.2109429901633,19.0930529984947,19.1545608202348,68479.0955172587,0.0,1.0
2004-11-08,37.21,37.34,37.16,37.27,46000,19.072550391248,19.1391838647998,19.0469221321896,19.1033043021181,89744.6835838717,0.0,1.0
2004-11-09,37.15,37.26,37.07,37.22,54100,19.041796480378,19.0981786503064,19.0007912658846,19.0776760430597,105547.551780162,0.0,1.0
2004-11-10,37.2,37.3,37.07,37.3,96400,19.0674247394363,19.1186812575531,19.0007912658846,19.1186812575531,188073.641249679,0.0,1.0
2004-11-11,37.77,37.77,37.4,37.43,31700,19.3595868927019,19.3595868927019,19.1699377756699,19.1853147311049,61845.7928175811,0.0,1.0
2004-11-12,37.96,37.96,37.6,37.65,20700,19.4569742771238,19.4569742771238,19.2724508119034,19.2980790709618,40385.1076127421,0.0,1.0
2004-11-15,37.7,37.85,37.6,37.82,59200,19.3237073300202,19.4005921071953,19.2724508119034,19.3852151517603,115497.505829678,0.0,1.0
2004-11-16,37.45,37.53,37.33,37.53,38200,19.1955660347283,19.2365712492217,19.1340582129881,19.2365712492217,74527.1068022584,0.0,1.0
2004-11-17,38.06,38.24,37.86,37.86,76300,19.5082307952405,19.6004925278507,19.405717759007,19.405717759007,148859.116466292,0.0,1.0
2004-11-18,37.96,38.04,37.85,38.0,64300,19.4569742771238,19.4979794916172,19.4005921071953,19.4774768843705,125447.459879194,0.0,1.0
2004-11-19,37.66,38.24,37.66,38.24,48300,19.3032047227735,19.6004925278507,19.3032047227735,19.6004925278507,94231.917763065,0.0,1.0
2004-11-22,37.82,37.88,37.46,37.61,47900,19.3852151517603,19.4159690626303,19.2006916865399,19.2775764637151,93451.5292101619,0.0,1.0
2004-11-23,37.8,37.97,37.69,37.96,29300,19.3749638481369,19.4620999289354,19.3185816782085,19.4569742771238,57163.4615001618,0.0,1.0
2004-11-24,38.11,38.13,37.86,38.01,71600,19.5338590542989,19.5441103579223,19.405717759007,19.4826025361821,139689.550969678,0.0,1.0
2004-11-26,38.64,38.67,38.44,38.44,7400,19.8055186003178,19.8208955557528,19.7030055640842,19.7030055640842,14437.1882287097,0.0,1.0
2004-11-29,38.72,38.95,38.5,38.94,22400,19.8465238148112,19.9644138064797,19.7337594749543,19.959288154668,43701.7589625809,0.0,1.0
2004-11-30,38.26,38.7,38.26,38.69,118300,19.610743831474,19.8362725111878,19.610743831474,19.8311468593761,230799.914521131,0.0,1.0
2004-12-01,39.15,39.15,38.6,38.6,34800,20.0669268427133,20.0669268427133,19.785015993071,19.785015993071,67893.804102581,0.0,1.0
2004-12-02,38.83,39.12,38.81,39.12,36600,19.9029059847396,20.0515498872782,19.8926546811163,20.0515498872782,71405.5525906457,0.0,1.0
2004-12-03,39.08,39.14,38.93,39.0,105700,20.0310472800315,20.0618011909016,19.9541625028564,19.9900420655381,206217.675104679,0.0,1.0
2004-12-06,39.18,39.27,39.05,39.14,62500,20.0823037981483,20.1284346644534,20.0156703245965,20.0618011909016,121935.71139113,0.0,1.0
2004-12-07,39.04,39.48,39.0,39.44,71200,20.0105446727848,20.2360733524986,19.9900420655381,20.2155707452519,138909.162416775,0.0,1.0
2004-12-08,38.97,38.97,38.67,38.82,55300,19.9746651101031,19.9746651101031,19.8208955557528,19.8977803329279,107888.717438872,0.0,1.0
2004-12-09,38.93,38.93,38.29,38.6,113800,19.9541625028564,19.9541625028564,19.6261207869091,19.785015993071,222020.543300969,0.0,1.0
2004-12-10,38.59,38.6,38.41,38.41,30900,19.7798903412594,19.785015993071,19.6876286086492,19.6876286086492,60285.0157117745,0.0,1.0
2004-12-13,39.26,39.31,39.01,39.01,58700,20.1233090126417,20.1489372717001,19.9951677173498,19.9951677173498,114522.020138549,0.0,1.0
2004-12-14,39.22,39.35,39.0,39.02,25300,20.102806405395,20.1694398789468,19.9900420655381,20.0002933691615,49359.5759711293,0.0,1.0
2004-12-15,39.57,39.57,39.32,39.35,68400,20.2822042188037,20.2822042188037,20.1540629235118,20.1694398789468,133446.442546452,0.0,1.0
2004-12-16,38.83,39.2,38.74,39.19,50900,19.9029059847396,20.0925551017716,19.8567751184345,20.08742944996,99304.4433569362,0.0,1.0
2004-12-17,38.58,38.6,38.4,38.55,206600,19.7747646894477,19.785015993071,19.6825029568375,19.7593877340127,403070.687574519,0.0,1.0
2004-12-20,38.9,39.14,38.88,39.12,12100,19.9595444372586,20.0826881561517,19.9492824606842,20.0724261795773,23582.2015617431,0.0405,1.0
2004-12-21,39.21,39.27,38.91,39.14,100100,20.1186050741622,20.1493910038855,19.9646754255458,20.0826881561517,195089.122010784,0.0,1.0
2004-12-22,39.45,39.48,39.33,39.35,5200,20.2417487930554,20.257141757917,20.1801769336088,20.1904389101832,10134.499844716,0.0,1.0
2004-12-23,39.98,39.99,39.76,39.86,51900,20.5136911722776,20.5188221605649,20.400809429959,20.4521193128311,101150.104219377,0.0,1.0
2004-12-27,40.2,40.32,40.18,40.19,31100,20.6265729145963,20.6881447740429,20.6163109380219,20.6214419263091,60612.1048405132,0.0,1.0
2004-12-28,40.3,40.34,40.24,40.24,27000,20.6778827974685,20.6984067506173,20.6470968677452,20.6470968677452,52621.44150141,0.0,1.0
2004-12-29,40.28,40.3,40.09,40.19,37000,20.667620820894,20.6778827974685,20.570132043437,20.6214419263091,72110.8642797102,0.0,1.0
2004-12-30,40.32,40.34,40.22,40.28,27400,20.6881447740429,20.6984067506173,20.6368348911707,20.667620820894,53401.018412542,0.0,1.0
2004-12-31,40.07,40.25,40.06,40.25,17900,20.5598700668626,20.6522278560324,20.5547390785753,20.6522278560324,34886.066773157,0.0,1.0
2005-01-03,39.9,40.3,39.9,40.19,77300,20.4726432659799,20.6778827974685,20.4726432659799,20.6214419263091,150653.238076259,0.0,1.0
2005-01-04,39.23,39.88,39.23,39.88,22700,20.1288670507367,20.4623812894055,20.1288670507367,20.4623812894055,44240.989706741,0.0,1.0
2005-01-05,39.18,39.38,39.17,39.3,58600,20.1032121093006,20.2058318750449,20.0980811210134,20.1647839687472,114208.017480838,0.0,1.0
2005-01-06,39.25,39.38,39.2,39.27,6100,20.1391290273111,20.2058318750449,20.113474085875,20.1493910038855,11888.547894763,0.0,1.0
2005-01-07,38.97,39.58,38.81,39.46,24700,19.9954613552691,20.3084516407891,19.9133655426737,20.2468797813426,48138.8742624011,0.0,1.0
2005-01-10,38.99,39.13,38.96,39.07,6800,20.0057233318436,20.0775571678645,19.9903303669819,20.0467712381413,13252.807489244,0.0,1.0
2005-01-11,38.7,39.0,38.62,38.99,50500,19.8569246715144,20.0108543201308,19.8158767652167,20.0057233318436,98421.585030415,0.0,1.0
2005-01-12,39.0,39.01,38.89,39.01,22700,20.0108543201308,20.015985308418,19.9544134489714,20.015985308418,44240.989706741,0.0,1.0
2005-01-13,38.75,38.93,38.74,38.9,21300,19.8825796129504,19.9749374021203,19.8774486246632,19.9595444372586,41512.4705177791,0.0,1.0
2005-01-14,38.75,38.82,38.67,38.69,43700,19.8825796129504,19.9184965309609,19.8415317066527,19.8517936832272,85168.7775411713,0.0,1.0
2005-01-18,38.93,38.93,38.38,38.52,91100,19.9749374021203,19.9749374021203,19.6927330463236,19.7645668823445,177548.641510313,0.0,1.0
2005-01-19,38.53,38.99,38.43,38.99,30900,19.7696978706318,20.0057233318436,19.7183879877596,20.0057233318436,60222.3163849469,0.0,1.0
2005-01-20,38.0,38.24,38.0,38.09,25200,19.4977554914095,19.6208992103026,19.4977554914095,19.5439343859944,49113.345401316,0.0,1.0
2005-01-21,38.25,38.45,38.24,38.24,49300,19.6260301985898,19.728649964334,19.6208992103026,19.6208992103026,96082.8542970191,0.0,1.0
2005-01-24,38.32,38.48,38.31,38.35,23500,19.6619471166003,19.7440429291957,19.6568161283131,19.6773400814619,45800.143529005,0.0,1.0
2005-01-25,38.38,38.66,38.37,38.49,19700,19.6927330463236,19.8364007183655,19.6876020580363,19.7491739174829,38394.162873251,0.0,1.0
2005-01-26,38.79,38.84,38.68,38.8,15200,19.9031035660993,19.9287585075354,19.8466626949399,19.9082345543865,29623.922623016,0.0,1.0
2005-01-27,38.8,38.85,38.61,38.61,54200,19.9082345543865,19.9338894958226,19.8107457769295,19.8107457769295,105632.671458386,0.0,1.0
2005-01-28,38.67,38.89,38.57,38.89,23500,19.8415317066527,19.9544134489714,19.7902218237806,19.9544134489714,45800.1435290051,0.0,1.0
2005-01-31,39.3,39.3,38.98,38.99,27100,20.1647839687472,20.1647839687472,20.0005923435563,20.0057233318436,52816.3357291929,0.0,1.0
2005-02-01,39.39,39.6,39.07,39.16,30000,20.2109628633321,20.3187136173635,20.0467712381413,20.0929501327262,58468.2683349,0.0,1.0
2005-02-02,39.43,39.72,39.43,39.66,27300,20.2314868164809,20.3802854768101,20.2314868164809,20.3494995470868,53206.1241847591,0.0,1.0
2005-02-03,39.35,39.54,39.19,39.2,51800,20.1904389101832,20.2879276876403,20.1083430975878,20.113474085875,100955.209991594,0.0,1.0
2005-02-04,39.77,39.77,39.4,39.4,37800,20.4059404182462,20.4059404182462,20.2160938516193,20.2160938516193,73670.018101974,0.0,1.0
2005-02-07,39.44,39.6,39.07,39.55,19200,20.2366178047681,20.3187136173635,20.0467712381413,20.2930586759275,37419.6917343361,0.0,1.0
2005-02-08,39.47,39.47,39.15,39.18,9200,20.2520107696298,20.2520107696298,20.087819144439,20.1032121093006,17930.268956036,0.0,1.0
2005-02-09,39.35,39.45,39.11,39.38,13700,20.1904389101832,20.2417487930554,20.0672951912901,20.2058318750449,26700.5092062711,0.0,1.0
2005-02-10,39.7,39.71,39.53,39.58,7800,20.3700235002357,20.3751544885229,20.2827966993531,20.3084516407891,15201.749767074,0.0,1.0
2005-02-11,39.91,40.08,39.7,39.7,16400,20.4777742542671,20.5650010551498,20.3700235002357,20.3700235002357,31962.6533564121,0.0,1.0
2005-02-14,40.35,40.39,40.03,40.13,12400,20.7035377389045,20.7240616920534,20.5393461137137,20.5906559965858,24166.8842450921,0.0,1.0
2005-02-15,40.45,40.53,40.32,40.45,14400,20.7548476217767,20.7958955280744,20.6881447740429,20.7548476217767,28064.768800752,0.0,1.0
2005-02-16,40.29,40.35,39.98,40.33,17000,20.6727518091812,20.7035377389045,20.5136911722776,20.6932757623301,33132.0187231101,0.0,1.0
2005-02-17,40.44,40.54,40.34,40.5,8100,20.7497166334894,20.8010265163616,20.6984067506173,20.7805025632127,15786.4324504231,0.0,1.0
2005-02-18,40.5,40.54,40.3,40.4,11500,20.7805025632127,20.8010265163616,20.6778827974685,20.7291926803406,22412.836195045,0.0,1.0
2005-02-22,40.39,40.64,40.3,40.3,5300,20.7240616920534,20.8523363992337,20.6778827974685,20.6778827974685,10329.394072499,0.0,1.0
2005-02-23,40.57,40.57,40.2,40.33,33300,20.8164194812232,20.8164194812232,20.6265729145963,20.6932757623301,64899.7778517391,0.0,1.0
2005-02-24,40.26,40.5,40.15,40.5,28800,20.6573588443196,20.7805025632127,20.6009179731603,20.7805025632127,56129.5376015041,0.0,1.0
2005-02-25,41.1,41.1,40.4,40.4,7500,21.0883618604455,21.0883618604455,20.7291926803406,20.7291926803406,14617.067083725,0.0,1.0
2005-02-28,40.55,41.04,40.55,41.0,49500,20.8061575046488,21.0575759307222,20.8061575046488,21.0370519775734,96472.642752585,0.0,1.0
2005-03-01,41.12,41.12,40.99,41.02,41300,21.0986238370199,21.0986238370199,21.0319209892862,21.0473139541478,80491.3160743792,0.0,1.0
2005-03-02,40.6,40.81,40.5,40.5,22500,20.8318124460848,20.9395632001163,20.7805025632127,20.7805025632127,43851.2012511752,0.0,1.0
2005-03-03,40.85,40.94,40.45,40.9,17100,20.9600871532652,21.0062660478501,20.7548476217767,20.9857420947012,33326.912950893,0.0,1.0
2005-03-04,41.6,41.65,41.2,41.2,11400,21.3449112748061,21.3705662162422,21.1396717433176,21.1396717433176,22217.9419672621,0.0,1.0
2005-03-07,41.6,41.69,41.27,41.35,25500,21.3449112748061,21.3910901693911,21.1755886613281,21.2166365676258,49698.0280846652,0.0,1.0
2005-03-08,41.64,41.93,41.6,41.6,61000,21.365435227955,21.5142338882842,21.3449112748061,21.3449112748061,118885.47894763,0.0,1.0
2005-03-09,41.6,41.6,41.3,41.3,73300,21.3449112748061,21.3449112748061,21.1909816261898,21.1909816261898,142857.46896494,0.0,1.0
2005-03-10,41.74,41.74,41.4,41.4,130400,21.4167451108271,21.4167451108271,21.2422915090619,21.2422915090619,254142.073029033,0.0,1.0
2005-03-11,41.48,42.0,41.48,41.57,260000,21.2833394153596,21.5501508062947,21.2833394153596,21.3295183099445,506724.9922358,0.0,1.0
2005-03-14,41.22,41.4,41.02,41.35,29000,21.1499337198921,21.2422915090619,21.0473139541478,21.2166365676258,56519.3260570699,0.0,1.0
2005-03-15,41.05,41.4,41.05,41.28,33800,21.0627069190094,21.2422915090619,21.0627069190094,21.1807196496153,65874.2489906542,0.0,1.0
2005-03-16,41.0,41.2,40.76,41.15,10900,21.0370519775734,21.1396717433176,20.9139082586803,21.1140168018816,21243.470828347,0.0,1.0
2005-03-17,40.95,41.09,40.95,41.0,649000,21.0113970361373,21.0832308721583,21.0113970361373,21.0370519775734,1264863.53831167,0.0,1.0
2005-03-18,40.79,40.86,40.6,40.86,42500,20.9293012235419,20.9652181415524,20.8318124460848,20.9652181415524,82830.0468077751,0.0,1.0
2005-03-21,40.75,41.0,40.25,40.64,79300,20.908777270393,21.0370519775734,20.6522278560324,20.8523363992337,154551.12263192,0.0,1.0
2005-03-22,39.95,40.65,39.55,40.17,23000,20.5391408741822,20.8990256955071,20.3334924048537,20.6522475323129,44736.5352635075,0.0796,1.0
2005-03-23,39.5,39.75,39.5,39.75,12100,20.3077863461877,20.436316639518,20.3077863461877,20.436316639518,23535.3076821061,0.0,1.0
2005-03-24,40.0,40.08,39.75,39.92,9600,20.5648469328483,20.605976626714,20.436316639518,20.5237172389826,18672.6408056379,0.0,1.0
2005-03-28,39.9,39.9,39.61,39.8,22800,20.5134348155162,20.5134348155162,20.364339675253,20.462022698184,44347.5219133899,0.0,1.0
2005-03-29,39.45,39.9,39.45,39.7,36900,20.2820802875216,20.5134348155162,20.2820802875216,20.4106105808519,71772.9630966707,0.0,1.0
2005-03-30,39.95,40.0,39.56,39.56,8400,20.5391408741822,20.5648469328483,20.3386336165869,20.3386336165869,16338.5607049332,0.0,1.0
2005-03-31,39.55,40.13,39.45,40.13,32000,20.3334924048537,20.63168268538,20.2820802875216,20.63168268538,62242.1360187931,0.0,1.0
2005-04-01,39.4,39.9,39.4,39.86,15100,20.2563742288556,20.5134348155162,20.2563742288556,20.4928699685833,29370.5079338679,0.0,1.0
2005-04-04,39.15,39.28,38.95,39.2,55200,20.1278439355252,20.194679688057,20.025019700861,20.1535499941913,107367.684632418,0.0,1.0
2005-04-05,39.44,39.59,39.31,39.43,3400,20.2769390757884,20.3540572517866,20.2101033232566,20.2717978640552,6613.22695199675,0.0,1.0
2005-04-06,39.55,39.81,39.5,39.65,29600,20.3334924048537,20.4671639099173,20.3077863461877,20.3849045221859,57573.9758173836,0.0,1.0
2005-04-07,40.0,40.08,39.85,39.85,11300,20.5648469328483,20.605976626714,20.4877287568501,20.4877287568501,21979.2542816362,0.0,1.0
2005-04-08,40.0,40.03,39.788,39.93,1700,20.5648469328483,20.5802705680479,20.4558532441042,20.5288584507158,3306.61347599837,0.0,1.0
2005-04-11,40.33,40.39,40.01,40.2,11200,20.7345069200443,20.7653541904435,20.5699881445815,20.6676711675125,21784.7476065775,0.0,1.0
2005-04-12,40.2,40.29,39.61,39.95,18500,20.6676711675125,20.7139420731114,20.364339675253,20.5391408741822,35983.7348858647,0.0,1.0
2005-04-13,39.83,40.05,39.83,39.99,11200,20.4774463333837,20.5905529915143,20.4774463333837,20.5597057211151,21784.7476065775,0.0,1.0
2005-04-14,39.41,39.74,39.363,39.74,24900,20.2615154405888,20.4311754277848,20.2373517454427,20.4311754277848,48432.1620896232,0.0,1.0
2005-04-15,38.74,39.32,38.74,39.15,7500,19.9170542544636,20.2152445349899,19.9170542544636,20.1278439355252,14588.0006294046,0.0,1.0
2005-04-18,38.64,38.71,38.36,38.45,53500,19.8656421371314,19.9016306192639,19.7216882086015,19.7679591142004,104061.07115642,0.0,1.0
2005-04-19,38.62,38.83,38.62,38.83,3200,19.855359713665,19.9633251600625,19.855359713665,19.9633251600625,6224.2136018793,0.0,1.0
2005-04-20,38.05,38.83,37.95,38.44,37500,19.5623106448719,19.9633251600625,19.5108985275398,19.7628179024672,72940.0031470231,0.0,1.0
2005-04-21,39.0,39.04,38.83,38.96,13000,20.0507257595271,20.0712906064599,19.9633251600625,20.0301609125942,25285.8677576346,0.0,1.0
2005-04-22,39.1,39.14,38.61,39.14,30800,20.1021378768592,20.122702723792,19.8502185019318,20.122702723792,59908.0559180882,0.0,1.0
2005-04-25,39.19,39.2,38.92,39.2,53900,20.1484087824581,20.1535499941913,20.0095960656614,20.1535499941913,104839.097856654,0.0,1.0
2005-04-26,38.43,38.95,38.43,38.95,38400,19.757676690734,20.025019700861,19.757676690734,20.025019700861,74690.5632225515,0.0,1.0
2005-04-27,38.3,38.5,38.23,38.43,358200,19.6908409382022,19.7936651728665,19.6548524560697,19.757676690734,696722.910060365,0.0,1.0
2005-04-28,37.838,38.2,37.838,38.2,18500,19.4533169561278,19.6394288208701,19.4533169561278,19.6394288208701,35983.7348858647,0.0,1.0
2005-04-29,38.15,38.35,37.91,38.35,310600,19.613722762204,19.7165469968683,19.490333680607,19.7165469968683,604137.732732411,0.0,1.0
2005-05-02,38.2,38.48,38.2,38.48,42000,19.6394288208701,19.7833827494,19.6394288208701,19.7833827494,81692.8035246658,0.0,1.0
2005-05-03,38.53,38.61,38.4,38.6,38600,19.8090888080661,19.8502185019318,19.7422530555343,19.8450772901986,75079.576572669,0.0,1.0
2005-05-04,38.97,38.97,38.76,38.95,10700,20.0353021243274,20.0353021243274,19.92733667793,20.025019700861,20812.2142312839,0.0,1.0
2005-05-05,39.1,39.4,39.03,39.4,33400,20.1021378768592,20.2563742288556,20.0661493947267,20.2563742288556,64965.2294696151,0.0,1.0
2005-05-06,39.11,39.2,39.05,39.2,41700,20.1072790885924,20.1535499941913,20.0764318181931,20.1535499941913,81109.2834994896,0.0,1.0
2005-05-09,39.01,39.1,38.93,38.95,11500,20.0558669712603,20.1021378768592,20.0147372773946,20.025019700861,22368.2676317537,0.0,1.0
2005-05-10,38.64,38.93,38.59,38.93,1036500,19.8656421371314,20.0147372773946,19.8399360784654,20.0147372773946,2016061.68698372,0.0,1.0
2005-05-11,38.7,38.75,38.45,38.59,605700,19.8964894075307,19.9221954661968,19.7679591142004,19.8399360784654,1178126.93083072,0.0,1.0
2005-05-12,38.4,38.6,38.37,38.6,32500,19.7422530555343,19.8450772901986,19.7268294203347,19.8450772901986,63214.6693940868,0.0,1.0
2005-05-13,38.14,38.27,37.97,38.08,18600,19.6085815504708,19.6754173030026,19.5211809510062,19.5777342800716,36178.2415609235,0.0,1.0
2005-05-16,38.34,38.35,38.01,38.13,10400,19.7114057851351,19.7165469968683,19.5417457979391,19.6034403387376,20228.6942061077,0.0,1.0
2005-05-17,38.22,38.4,38.01,38.1,16200,19.6497112443365,19.7422530555343,19.5417457979391,19.588016703538,31510.081359514,0.0,1.0
2005-05-18,38.88,39.12,38.51,38.51,23000,19.9890312187285,20.1124203003256,19.7988063845997,19.7988063845997,44736.5352635075,0.0,1.0
2005-05-19,39.25,39.25,38.92,39.07,20900,20.1792560528574,20.1792560528574,20.0095960656614,20.0867142416596,40651.8950872741,0.0,1.0
2005-05-20,38.9,39.05,38.8,38.9,15300,19.9993136421949,20.0764318181931,19.9479015248628,19.9993136421949,29759.5212839855,0.0,1.0
2005-05-23,39.45,39.53,39.02,39.14,7300,20.2820802875216,20.3232099813873,20.0610081829935,20.122702723792,14198.9872792872,0.0,1.0
2005-05-24,39.14,39.18,38.99,39.18,46700,20.122702723792,20.1432675707249,20.0455845477939,20.1432675707249,90834.6172524262,0.0,1.0
2005-05-25,39.1,39.2,39.0,39.15,3000,20.1021378768592,20.1535499941913,20.0507257595271,20.1278439355252,5835.20025176184,0.0,1.0
2005-05-26,39.15,39.21,39.13,39.13,4000,20.1278439355252,20.1586912059245,20.1175615120588,20.1175615120588,7780.26700234914,0.0,1.0
2005-05-27,39.35,39.35,39.11,39.11,12600,20.2306681701895,20.2306681701895,20.1072790885924,20.1072790885924,24507.8410573997,0.0,1.0
2005-05-31,38.65,38.79,38.5,38.79,55600,19.8707833488646,19.9427603131296,19.7936651728665,19.9427603131296,108145.711332653,0.0,1.0
2005-06-01,38.64,39.0,38.5,38.5,16500,19.8656421371314,20.0507257595271,19.7936651728665,19.7936651728665,32093.6013846902,0.0,1.0
2005-06-02,39.14,39.15,38.84,38.84,31400,20.122702723792,20.1278439355252,19.9684663717957,19.9684663717957,61075.0959684407,0.0,1.0
2005-06-03,38.52,39.0,38.45,39.0,19600,19.8039475963329,20.0507257595271,19.7679591142004,20.0507257595271,38123.3083115107,0.0,1.0
2005-06-06,38.8,38.86,38.56,38.75,18400,19.9479015248628,19.9787487952621,19.8245124432657,19.9221954661968,35789.228210806,0.0,1.0
2005-06-07,39.09,39.19,38.86,39.03,258700,20.096996665126,20.1484087824581,19.9787487952621,20.0661493947267,503188.768376929,0.0,1.0
2005-06-08,38.75,39.28,38.75,39.25,9400,19.9221954661968,20.194679688057,19.9221954661968,20.1792560528574,18283.6274555204,0.0,1.0
2005-06-09,38.82,39.01,38.55,38.66,47500,19.9581839483293,20.0558669712603,19.8193712315325,19.8759245605979,92390.6706528956,0.0,1.0
2005-06-10,38.72,39.05,38.63,39.05,16200,19.9067718309971,20.0764318181931,19.8605009253982,20.0764318181931,31510.081359514,0.0,1.0
2005-06-13,38.81,38.88,38.45,38.47,41200,19.953042736596,19.9890312187285,19.7679591142004,19.7782415376668,80136.7501241961,0.0,1.0
2005-06-14,38.63,38.82,38.62,38.8,15600,19.8605009253982,19.9581839483293,19.855359713665,19.9479015248628,30343.0413091616,0.0,1.0
2005-06-15,39.0,39.0,38.7,38.97,21000,20.0507257595271,20.0507257595271,19.8964894075307,20.0353021243274,40846.4017623328,0.0,1.0
2005-06-16,38.83,39.18,38.81,39.18,73800,19.9633251600625,20.1432675707249,19.953042736596,20.1432675707249,143545.926193341,0.0,1.0
2005-06-17,39.65,39.8,39.42,39.55,117700,20.3849045221859,20.462022698184,20.266656652322,20.3334924048537,228934.356544122,0.0,1.0
2005-06-20,38.55,38.67,38.28,38.62,22000,20.1654570405654,20.2282288912754,20.0242203764681,20.2020739534796,42057.0680988751,0.67316,1.0
2005-06-21,38.7,38.78,38.45,38.64,52200,20.2439218539528,20.2857697544261,20.1131471649738,20.2125359285979,99789.9524891492,0.0,1.0
2005-06-22,38.8,38.85,38.56,38.58,258800,20.2962317295445,20.3223866673403,20.1706880281246,20.1811500032429,494744.055635857,0.0,1.0
2005-06-23,38.28,38.69,38.1,38.46,50200,20.0242203764681,20.2386908663937,19.9300626004032,20.118378152533,95966.5826619785,0.0,1.0
2005-06-24,38.2,38.29,38.03,38.18,7500,19.9823724759948,20.0294513640272,19.8934456874891,19.9719105008765,14337.6368518892,0.0,1.0
2005-06-27,37.97,38.34,37.96,38.07,65800,19.8620597621341,20.0556063018231,19.8568287745749,19.9143696377257,125788.867313908,0.0,1.0
2005-06-28,38.4,38.46,38.05,38.05,15000,20.086992227178,20.118378152533,19.9039076626074,19.9039076626074,28675.2737037785,0.0,1.0
2005-06-29,38.47,38.65,38.4,38.52,12800,20.1236091400921,20.217766916157,20.086992227178,20.149764077888,24469.566893891,0.0,1.0
2005-06-30,38.65,38.79,38.45,38.78,13900,20.217766916157,20.2910007419853,20.1131471649738,20.2857697544261,26572.4202988348,0.0,1.0
2005-07-01,38.36,38.69,38.36,38.67,141400,20.0660682769414,20.2386908663937,20.0660682769414,20.2282288912754,270312.246780951,0.0,1.0
2005-07-05,38.3,38.44,38.11,38.3,12500,20.0346823515864,20.1079161774147,19.9352935879624,20.0346823515864,23896.0614198154,0.0,1.0
2005-07-06,38.31,38.69,38.3,38.58,36000,20.0399133391456,20.2386908663937,20.0346823515864,20.1811500032429,68820.6568890682,0.0,1.0
2005-07-07,38.15,38.2,37.581,37.83,18800,19.956217538199,19.9823724759948,19.6585743460827,19.7888259363058,35939.6763754023,0.0,1.0
2005-07-08,38.91,38.91,38.25,38.25,9800,20.3537725926952,20.3537725926952,20.0085274137906,20.0085274137906,18734.5121531353,0.0,1.0
2005-07-11,39.2,39.4,39.08,39.08,7300,20.5054712319109,20.6100909830941,20.442699381201,20.442699381201,13955.2998691722,0.0,1.0
2005-07-12,39.82,39.98,39.46,39.64,155600,20.8297924605789,20.9134882615254,20.6414769084491,20.735634684514,297458.172553861,0.0,1.0
2005-07-13,39.64,39.68,39.55,39.58,59400,20.735634684514,20.7565586347506,20.6885557964815,20.704248759159,113554.083866963,0.0,1.0
2005-07-14,39.8,39.99,39.7,39.99,17000,20.8193304854606,20.9187192490846,20.7670206098689,20.9187192490846,32498.6435309488,0.0,1.0
2005-07-15,39.71,39.75,39.5,39.5,14800,20.7722515974281,20.7931755476647,20.6624008586857,20.6624008586857,28292.9367210614,0.0,1.0
2005-07-18,39.71,39.78,39.545,39.76,20100,20.7722515974281,20.8088685103422,20.6859403027019,20.7984065352239,38424.8667630631,0.0,1.0
2005-07-19,40.2,40.2,39.71,39.71,204900,21.028569987827,21.028569987827,20.7722515974281,20.7722515974281,391704.238793613,0.0,1.0
2005-07-20,40.45,40.5,39.82,39.87,20600,21.159344676806,21.1854996146018,20.8297924605789,20.8559473983747,39380.7092198558,0.0,1.0
2005-07-21,40.21,40.27,40.01,40.27,132600,21.0338009753861,21.0651869007411,20.9291812242029,21.0651869007411,253489.419541402,0.0,1.0
2005-07-22,40.01,40.17,39.84,40.17,36700,20.9291812242029,21.0128770251495,20.8402544356972,21.0128770251495,70158.8363285781,0.0,1.0
2005-07-25,39.82,39.99,39.82,39.89,29900,20.8297924605789,20.9187192490846,20.8297924605789,20.866409373493,57159.3789161983,0.0,1.0
2005-07-26,39.81,39.86,39.7,39.75,13000,20.8245614730197,20.8507164108155,20.7670206098689,20.7931755476647,24851.903876608,0.0,1.0
2005-07-27,40.25,40.25,39.96,40.06,332100,21.0547249256228,21.0547249256228,20.9030262864071,20.9553361619987,634870.559801655,0.0,1.0
2005-07-28,40.65,40.66,40.33,40.46,200300,21.2639644279892,21.2691954155484,21.0965728260961,21.1645756643652,382910.488191122,0.0,1.0
2005-07-29,40.38,40.58,40.24,40.58,860600,21.1227277638919,21.2273475150751,21.0494939380636,21.2273475150751,1645196.03663145,0.0,1.0
2005-08-01,40.66,40.77,40.53,40.74,439100,21.2691954155484,21.3267362786992,21.2011925772793,21.3110433160217,839420.845555274,0.0,1.0
2005-08-02,40.9,41.03,40.73,40.89,1063800,21.3947391169683,21.4627419552373,21.3058123284625,21.3895081294091,2033650.41107196,0.0,1.0
2005-08-03,41.4,41.41,41.16,41.22,337000,21.6562884949263,21.6615194824855,21.5307447935064,21.5621307188614,644237.815878223,0.0,1.0
2005-08-04,40.91,41.17,40.89,41.05,225900,21.3999701045274,21.5359757810656,21.3895081294091,21.4732039303557,431849.621978904,0.0,1.0
2005-08-05,40.57,40.9,40.48,40.9,52500,21.2221165275159,21.3947391169683,21.1750376394835,21.3947391169683,100363.457963225,0.0,1.0
2005-08-08,40.59,41.03,40.56,41.03,213800,21.2325785026343,21.4627419552373,21.2168855399568,21.4627419552373,408718.234524522,0.0,1.0
2005-08-09,41.39,41.45,41.03,41.05,361500,21.6510575073671,21.6824434327221,21.4627419552373,21.4732039303557,691074.096261062,0.0,1.0
2005-08-10,41.53,41.88,41.48,41.6,368000,21.7242913331954,21.907375897766,21.6981363953996,21.7609082461095,703500.048199364,0.0,1.0
2005-08-11,41.89,43.72,41.69,41.69,942100,21.9126068853252,22.8698776086516,21.807987134142,21.807987134142,1800998.35708864,0.0,1.0
2005-08-12,41.6,41.69,41.4,41.61,68000,21.7609082461095,21.807987134142,21.6562884949263,21.7661392336687,129994.574123796,0.0,1.0
2005-08-15,41.46,41.47,41.21,41.3,73600,21.6876744202813,21.6929054078404,21.5568997313022,21.6039786193347,140700.009639873,0.0,1.0
2005-08-16,40.82,41.2,40.79,41.2,52400,21.352891216495,21.5516687437431,21.3371982538175,21.5516687437431,100172.289471866,0.0,1.0
2005-08-17,40.59,40.79,40.5,40.5,1015300,21.2325785026343,21.3371982538175,21.1854996146018,21.1854996146018,1940933.69276308,0.0,1.0
2005-08-18,40.15,40.23,40.09,40.19,568400,21.0024150500312,21.0442629505045,20.9710291246762,21.0233390002678,1086601.70488184,0.0,1.0
2005-08-19,40.55,40.62,40.39,40.39,29100,21.2116545523976,21.2482714653117,21.127958751451,21.127958751451,55630.0309853302,0.0,1.0
2005-08-22,40.74,40.96,40.62,40.92,198500,21.3110433160217,21.4261250423232,21.2482714653117,21.4052010920866,379469.455346668,0.0,1.0
2005-08-23,40.45,40.67,40.29,40.67,827800,21.159344676806,21.2744264031076,21.0756488758594,21.2744264031076,1582492.77146585,0.0,1.0
2005-08-24,40.23,40.61,40.23,40.31,667000,21.0442629505045,21.2430404777526,21.0442629505045,21.0861108509778,1275093.83736135,0.0,1.0
2005-08-25,40.24,40.36,40.16,40.18,91400,21.0494939380636,21.1122657887736,21.0076460375903,21.0181080127087,174728.00110169,0.0,1.0
2005-08-26,39.71,40.26,39.71,40.26,431700,20.7722515974281,21.059955913182,20.7722515974281,21.059955913182,825274.377194744,0.0,1.0
2005-08-29,40.05,40.05,39.77,39.82,22000,20.9501051744396,20.9501051744396,20.8036375227831,20.8297924605789,42057.068098875,0.0,1.0
2005-08-30,39.87,39.87,39.6,39.74,225800,20.8559473983747,20.8559473983747,20.7147107342773,20.7879445601056,431658.453487544,0.0,1.0
2005-08-31,40.71,40.76,39.94,40.01,530400,21.2953503533442,21.32150529114,20.8925643112888,20.9291812242029,1013957.67816561,0.0,1.0
2005-09-01,41.08,41.24,40.95,40.96,71300,21.4888968930332,21.5725926939797,21.4208940547641,21.4261250423232,136303.134338627,0.0,1.0
2005-09-02,41.12,41.26,41.12,41.12,30500,21.5098208432698,21.583054669098,21.5098208432698,21.5098208432698,58306.3898643495,0.0,1.0
2005-09-06,41.89,41.92,41.7,41.8,1262400,21.9126068853252,21.9282998480027,21.8132181217011,21.8655279972927,2413311.03490999,0.0,1.0
2005-09-07,41.77,41.92,41.7,41.86,573600,21.8498350346153,21.9282998480027,21.8132181217011,21.8969139226477,1096542.46643249,0.0,1.0
2005-09-08,41.57,41.69,41.55,41.55,377300,21.745215283432,21.807987134142,21.7347533083137,21.7347533083137,721278.717895709,0.0,1.0
2005-09-09,41.97,41.99,41.77,41.85,14800,21.9544547857985,21.9649167609168,21.8498350346153,21.8916829350885,28292.9367210614,0.0,1.0
2005-09-12,41.34,41.45,41.32,41.43,119900,21.6249025695713,21.6824434327221,21.614440594453,21.6719814576038,229211.021138869,0.0,1.0
2005-09-13,40.96,41.2,40.91,41.2,291000,21.4261250423232,21.5516687437431,21.3999701045274,21.5516687437431,556300.309853302,0.0,1.0
2005-09-14,41.09,41.29,41.04,41.22,470400,21.4941278805923,21.5987476317755,21.4679729427965,21.5621307188614,899256.583350493,0.0,1.0
2005-09-15,40.87,41.02,40.83,41.0,374700,21.3790461542908,21.4575109676782,21.3581222040541,21.4470489925599,716308.337120385,0.0,1.0
2005-09-16,41.51,41.51,41.3,41.35,484200,21.7138293580771,21.7138293580771,21.6039786193347,21.6301335571305,925637.835157967,0.0,1.0
2005-09-19,40.78,41.02,40.72,40.9,191600,21.4286986882023,21.554811677049,21.3971704409906,21.4917551826257,364625.407902242,0.18492,1.0
2005-09-20,40.63,41.1,40.59,40.96,110100,21.3498780701731,21.5968493399979,21.3288592386987,21.5232834298374,209526.395668251,0.0,1.0
2005-09-21,40.42,40.77,40.42,40.72,205000,21.2395292049323,21.4234439803337,21.2395292049323,21.3971704409906,390126.34979102,0.0,1.0
2005-09-22,40.35,40.4,40.1,40.4,135500,21.202746249852,21.229019789195,21.0713785531367,21.229019789195,257864.00193504,0.0,1.0
2005-09-23,40.25,40.33,40.08,40.18,87100,21.1501991711659,21.1922368341148,21.0608691373994,21.1134162160856,165756.122277062,0.0,1.0
2005-09-26,40.88,40.98,40.73,40.77,178500,21.4812457668885,21.5337928455746,21.4024251488593,21.4234439803337,339695.382622912,0.0,1.0
2005-09-27,40.7,40.76,40.53,40.71,240000,21.3866610252534,21.4181892724651,21.297330991487,21.391915733122,456733.28756022,0.0,1.0
2005-09-28,41.15,41.23,41.05,41.05,105500,21.623122879341,21.6651605422899,21.5705758006549,21.5705758006549,200772.340990013,0.0,1.0
2005-09-29,41.47,41.48,40.92,41.03,575800,21.7912735311366,21.7965282390052,21.5022645983629,21.5600663849176,1095779.27907156,0.0,1.0
2005-09-30,41.23,41.4,41.16,41.16,171700,21.6651605422899,21.7544905760563,21.6283775872096,21.6283775872096,326754.60614204,0.0,1.0
2005-10-03,41.1,41.1,40.98,41.1,32800,21.5968493399979,21.5968493399979,21.5337928455746,21.5968493399979,62420.2159665634,0.0,1.0
2005-10-04,40.92,41.37,40.92,41.12,181900,21.5022645983629,21.7387264524505,21.5022645983629,21.6073587557352,346165.770863349,0.0,1.0
2005-10-05,40.5,41.08,40.5,41.08,988500,21.2815668678812,21.5863399242607,21.2815668678812,21.5863399242607,1881170.22813865,0.0,1.0
2005-10-06,40.81,41.05,40.63,40.83,1462600,21.4444628118082,21.5705758006549,21.3498780701731,21.4549722275454,2783408.77660656,0.0,1.0
2005-10-07,40.82,41.0,40.76,41.0,39400,21.4497175196768,21.5443022613118,21.4181892724651,21.5443022613118,74980.3813744692,0.0,1.0
2005-10-10,40.62,40.97,40.56,40.97,76600,21.3446233623045,21.528538137706,21.3130951150928,21.528538137706,145774.040946303,0.0,1.0
2005-10-11,40.51,40.73,40.49,40.73,896800,21.2868215757498,21.4024251488593,21.2763121600126,21.4024251488593,1706660.05118335,0.0,1.0
2005-10-12,40.14,40.64,40.106,40.5,954800,21.0923973846111,21.3551327780417,21.0745313778578,21.2815668678812,1817037.26234374,0.0,1.0
2005-10-13,40.06,40.06,39.59,39.69,114500,21.0503597216622,21.0503597216622,20.8033884518374,20.8559355305235,217899.839273521,0.0,1.0
2005-10-14,40.54,40.61,40.15,40.3,864600,21.3025856993556,21.3393686544359,21.0976520924797,21.1764727105089,1645381.66843569,0.0,1.0
2005-10-17,40.3,40.45,40.2,40.37,638700,21.1764727105089,21.2552933285381,21.1239256318228,21.2132556655892,1215481.46151963,0.0,1.0
2005-10-18,39.66,39.88,39.66,39.88,367200,20.8401714069177,20.9557749800272,20.8401714069177,20.9557749800272,698801.929967135,0.0,1.0
2005-10-19,39.9,39.9,38.28,39.3,1597200,20.9662843957644,20.9662843957644,20.1150217210492,20.6510019236477,3039560.02871326,0.0,1.0
2005-10-20,39.06,39.65,39.0,39.6,1409600,20.524888934801,20.8349166990491,20.4933606875893,20.808643159706,2682546.84227035,0.0,1.0
2005-10-21,39.14,39.42,38.98,39.38,174200,20.5669265977499,20.714058418071,20.482851271852,20.6930395865966,331512.244554125,0.0,1.0
2005-10-24,39.86,39.87,39.44,39.44,399300,20.94526556429,20.9505202721586,20.7245678338082,20.7245678338082,759890.007178313,0.0,1.0
2005-10-25,39.71,40.02,39.6,39.92,208900,20.8664449462608,21.0293408901878,20.808643159706,20.9767938115016,397548.265713873,0.0,1.0
2005-10-26,39.64,39.8899,39.64,39.75,139900,20.8296619911805,20.9609771408171,20.8296619911805,20.8874637777352,266237.445540311,0.0,1.0
2005-10-27,39.27,39.66,39.25,39.66,12500,20.6352378000418,20.8401714069177,20.6247283843046,20.8401714069177,23788.1920604281,0.0,1.0
2005-10-28,39.54,39.55,39.17,39.43,401300,20.7771149124944,20.782369620363,20.5826907213557,20.7193131259396,763696.117907981,0.0,1.0
2005-10-31,39.65,39.83,39.65,39.68,606700,20.8349166990491,20.9295014406841,20.8349166990491,20.8506808226549,1154583.68984494,0.0,1.0
2005-11-01,39.7,39.85,39.68,39.85,35600,20.8611902383922,20.9400108564213,20.8506808226549,20.9400108564213,67748.770988099,0.0,1.0
2005-11-02,40.2,40.26,39.55,39.55,73500,21.1239256318228,21.1554538790345,20.782369620363,20.782369620363,139874.569315317,0.0,1.0
2005-11-03,40.06,40.43,40.06,40.37,274000,21.0503597216622,21.2447839128009,21.0503597216622,21.2132556655892,521437.169964584,0.0,1.0
2005-11-04,39.66,40.07,39.59,40.07,133900,20.8401714069177,21.0556144295308,20.8033884518374,21.0556144295308,254819.113351306,0.0,1.0
2005-11-07,39.8,39.89,39.65,39.72,275000,20.9137373170783,20.9610296878958,20.8349166990491,20.8716996541294,523340.225329417,0.0,1.0
2005-11-08,39.66,39.71,39.45,39.55,291100,20.8401714069177,20.8664449462608,20.7298225416768,20.782369620363,553979.416703249,0.0,1.0
2005-11-09,39.68,40.5,39.35,39.44,615800,20.8506808226549,21.2815668678812,20.6772754629907,20.7245678338082,1171901.49366493,0.0,1.0
2005-11-10,39.65,39.81,39.36,39.66,327400,20.8349166990491,20.9189920249469,20.6825301708593,20.8401714069177,623060.326446732,0.0,1.0
2005-11-11,39.999,39.999,39.76,39.76,154200,21.0183060036637,21.0183060036637,20.8927184856038,20.8927184856038,293451.13725744,0.0,1.0
2005-11-14,39.88,40.12,39.79,40.08,93400,20.9557749800272,21.0818879688739,20.9084826092097,21.0608691373994,177745.371075518,0.0,1.0
2005-11-15,39.91,40.05,39.71,39.91,368300,20.971539103633,21.0451050137936,20.8664449462608,20.971539103633,700895.290868454,0.0,1.0
2005-11-16,39.61,39.7,39.54,39.67,77500,20.8138978675746,20.8611902383922,20.7771149124944,20.8454261147863,147486.790774654,0.0,1.0
2005-11-17,40.12,40.12,39.85,39.85,484000,21.0818879688739,21.0818879688739,20.9400108564213,20.9400108564213,921078.796579774,0.0,1.0
2005-11-18,40.45,40.45,40.05,40.42,83600,21.2552933285381,21.2552933285381,21.0451050137936,21.2395292049323,159095.428500143,0.0,1.0
2005-11-21,40.641,40.65,40.46,40.65,51500,21.3556582488286,21.3603874859104,21.2605480364067,21.3603874859104,98007.3512889637,0.0,1.0
2005-11-22,40.85,40.88,40.28,40.34,543800,21.4654816432826,21.4812457668885,21.1659632947717,21.1974915419834,1034881.50739686,0.0,1.0
2005-11-23,41.039,41.08,40.79,40.81,49100,21.5647956219994,21.5863399242607,21.4339533960709,21.4444628118082,93440.0184133614,0.0,1.0
2005-11-25,40.63,40.8,40.61,40.8,23800,21.3498780701731,21.4392081039395,21.3393686544359,21.4392081039395,45292.7176830551,0.0,1.0
2005-11-28,40.8,40.9,40.7,40.9,514700,21.4392081039395,21.4917551826257,21.3866610252534,21.4917551826257,979502.596280189,0.0,1.0
2005-11-29,40.81,40.98,40.6905,40.98,681700,21.4444628118082,21.5337928455746,21.3816690527782,21.5337928455746,1297312.8422075,0.0,1.0
2005-11-30,40.6,40.79,40.56,40.69,606100,21.3341139465673,21.4339533960709,21.3130951150928,21.3814063173848,1153441.85662604,0.0,1.0
2005-12-01,41.28,41.28,40.85,40.85,175800,21.691434081633,21.691434081633,21.4654816432826,21.4654816432826,334557.13313786,0.0,1.0
2005-12-02,41.27,41.33,40.97,41.15,443400,21.6861793737643,21.717707620976,21.528538137706,21.623122879341,843814.748767506,0.0,1.0
2005-12-05,41.32,41.42,41.09,41.33,9000,21.7124529131074,21.7649999917935,21.5915946321293,21.717707620976,17127.4982835082,0.0,1.0
2005-12-06,41.4,41.68,41.32,41.47,151500,21.7544905760563,21.9016223963775,21.7124529131074,21.7912735311366,288312.887772388,0.0,1.0
2005-12-07,41.02,41.43,40.97,41.31,164900,21.554811677049,21.7702546996621,21.528538137706,21.7071982052388,313813.829661168,0.0,1.0
2005-12-08,41.34,41.631,41.12,41.13,174200,21.7229623288446,21.8758743278213,21.6073587557352,21.6126134636038,331512.244554126,0.0,1.0
2005-12-09,41.48,41.49,41.28,41.28,61600,21.7965282390052,21.8017829468738,21.691434081633,21.691434081633,117228.21047379,0.0,1.0
2005-12-12,42.08,42.13,42.0,42.0,132400,22.111810711122,22.138084250465,22.0697730481731,22.0697730481731,251964.530304054,0.0,1.0
2005-12-13,42.35,42.47,42.08,42.13,356800,22.2536878235745,22.3167443179979,22.111810711122,22.138084250465,679010.154172859,0.0,1.0
2005-12-14,42.38,42.49,42.32,42.38,197400,22.2694519471803,22.3272537337351,22.2379236999687,22.2694519471803,375663.129018281,0.0,1.0
2005-12-15,42.14,42.3,42.012,42.3,466500,22.1433389583336,22.2274142842314,22.0760786976154,22.2274142842314,887775.327695177,0.0,1.0
2005-12-16,42.55,42.8,42.55,42.61,68300,22.3587819809468,22.4901496776621,22.3587819809468,22.3903102281584,129978.681418179,0.0,1.0
2005-12-19,42.48,42.66,42.431,42.54,282200,22.3493970726934,22.4440979077472,22.3236174009288,22.3809640177113,536383.865793266,0.05214,1.0
2005-12-20,42.25,42.39,42.17,42.38,799700,22.2283904501247,22.3020466551665,22.1863011901008,22.2967854976635,1520007.71606972,0.0,1.0
2005-12-21,42.42,42.46,42.31,42.46,73300,22.3178301276755,22.3388747576874,22.2599573951426,22.3388747576874,139322.953092298,0.0,1.0
2005-12-22,42.71,42.71,42.53,42.59,111900,22.4704036952621,22.4704036952621,22.3757028602084,22.4072698052263,212690.838349634,0.0,1.0
2005-12-23,42.73,42.73,42.6,42.68,78500,22.4809260102681,22.4809260102681,22.4125309627293,22.4546202227532,149206.709655462,0.0,1.0
2005-12-27,42.6,42.9299,42.59,42.88,63500,22.4125309627293,22.5860965487529,22.4072698052263,22.5598433728129,120695.873415565,0.0,1.0
2005-12-28,42.7,43.05,42.66,43.0,309900,22.4651425377592,22.6492830503637,22.4440979077472,22.6229772628488,589033.876716275,0.0,1.0
2005-12-29,42.74,42.84,42.7,42.77,429900,22.4861871677711,22.538798742801,22.4651425377592,22.5019706402801,817120.566635454,0.0,1.0
2005-12-30,42.38,42.38,42.0,42.07,243700,22.2967854976635,22.2967854976635,22.09686151255,22.1336896150709,463206.052777531,0.0,1.0
2006-01-03,43.81,43.84,43.06,43.28,974700,23.0491310205908,23.0649144930998,22.6545442078667,22.7702896729325,1852634.13886852,0.0,1.0
2006-01-04,44.33,44.34,43.95,44.03,685400,23.3227112107462,23.3279723682492,23.1227872256327,23.1648764856566,1302755.1439217,0.0,1.0
2006-01-05,44.17,44.29,44.08,44.18,617300,23.2385326906984,23.3016665807343,23.1911822731715,23.2437938482014,1173315.94739257,0.0,1.0
2006-01-06,44.75,44.76,44.41,44.56,268800,23.5436798258717,23.5489409833747,23.3648004707701,23.4437178333149,510914.185418958,0.0,1.0
2006-01-09,44.4,44.44,44.26,44.42,53500,23.3595393132671,23.3805839432791,23.2858831082253,23.3700616282731,101688.649255633,0.0,1.0
2006-01-10,44.2,44.2,43.86,43.86,443700,23.2543161632074,23.2543161632074,23.0754368081058,23.0754368081058,843350.535976158,0.0,1.0
2006-01-11,44.53,44.58,44.27,44.29,349900,23.427934360806,23.4542401483209,23.2911442657283,23.3016665807343,665062.773356002,0.0,1.0
2006-01-12,44.0,44.23,43.9405,44.01,310200,23.1490930131476,23.2700996357163,23.1177891260048,23.1543541706506,589604.093441074,0.0,1.0
2006-01-13,44.03,44.04,43.72,43.75,375000,23.1648764856566,23.1701376431596,23.0017806030639,23.0175640755729,712770.905997429,0.0,1.0
2006-01-17,43.74,43.74,43.5,43.52,28600,23.0123029180699,23.0123029180699,22.8860351379982,22.8965574530042,54360.6610974041,0.0,1.0
2006-01-18,43.26,43.46,43.02,43.3,210700,22.7597673579265,22.8649905079863,22.6334995778548,22.7808119879384,400482.213049756,0.0,1.0
2006-01-19,43.57,43.7,43.3,43.37,74500,22.9228632405191,22.991258288058,22.7808119879384,22.8176400904594,141603.81999149,0.0,1.0
2006-01-20,42.78,43.5,42.73,43.5,81400,22.5072317977831,22.8860351379982,22.4809260102681,22.8860351379982,154718.804661842,0.0,1.0
2006-01-23,43.41,43.52,43.26,43.38,631400,22.8386847204713,22.8965574530042,22.7597673579265,22.8229012479623,1200116.13345807,0.0,1.0
2006-01-24,43.49,43.6,43.369,43.49,302200,22.8807739804952,22.9386467130281,22.8171139747091,22.8807739804952,574398.314113129,0.0,1.0
2006-01-25,43.82,43.94,43.6,43.78,138400,23.0543921780938,23.1175260681297,22.9386467130281,23.0333475480819,263059.982373452,0.0,1.0
2006-01-26,44.66,44.66,44.33,44.33,135800,23.4963294083448,23.4963294083448,23.3227112107462,23.3227112107462,258118.10409187,0.0,1.0
2006-01-27,44.38,44.86,44.38,44.8,557300,23.3490169982612,23.6015525584046,23.3490169982612,23.5699856133867,1059272.60243298,0.0,1.0
2006-01-30,44.59,44.64,44.45,44.5,67500,23.4595013058239,23.4858070933388,23.3858451007821,23.412150888297,128298.763079537,0.0,1.0
2006-01-31,44.99,45.06,44.6,44.63,168300,23.6699476059434,23.7067757084643,23.4647624633269,23.4805459358359,319891.582611647,0.0,1.0
2006-02-01,45.02,45.12,44.8,44.82,87700,23.6857310784524,23.7383426534823,23.5699856133867,23.5805079283926,166693.355882599,0.0,1.0
2006-02-02,44.51,45.01,44.43,44.93,125500,23.4174120458,23.6804699209494,23.3753227857761,23.6383806609255,238540.66320714,0.0,1.0
2006-02-03,44.21,44.39,43.84,43.91,209500,23.2595773207104,23.3542781557641,23.0649144930998,23.1017425956207,398201.346150564,0.0,1.0
2006-02-06,44.03,44.21,44.0,44.21,89200,23.1648764856566,23.2595773207104,23.1490930131476,23.2595773207104,169544.439506589,0.0,1.0
2006-02-07,43.82,44.13,43.77,44.01,26600,23.0543921780938,23.2174880606865,23.0280863905789,23.1543541706506,50559.2162654178,0.0,1.0
2006-02-08,44.17,44.17,43.82,44.02,151600,23.2385326906984,23.2385326906984,23.0543921780938,23.1596153281536,288149.518264561,0.0,1.0
2006-02-09,44.49,44.74,44.43,44.56,285600,23.406889730794,23.5384186683687,23.3753227857761,23.4437178333149,542846.322007643,0.0,1.0
2006-02-10,44.32,44.59,44.06,44.59,74500,23.3174500532432,23.4595013058239,23.1806599581655,23.4595013058239,141603.81999149,0.0,1.0
2006-02-13,44.2601,44.43,43.98,43.98,608500,23.2859357198003,23.3753227857761,23.1385706981416,23.1385706981416,1156589.59013183,0.0,1.0
2006-02-14,44.74,44.76,44.04,44.12,143000,23.5384186683687,23.5489409833747,23.1701376431596,23.2122269031835,271803.30548702,0.0,1.0
2006-02-15,44.33,44.75,44.16,44.5,418300,23.3227112107462,23.5436798258717,23.2332715331954,23.412150888297,795072.186609934,0.0,1.0
2006-02-16,44.75,44.75,44.44,44.48,62200,23.5436798258717,23.5436798258717,23.3805839432791,23.401628573291,118224.934274774,0.0,1.0
2006-02-17,45.03,45.07,44.744,44.744,607400,23.6909922359554,23.7120368659673,23.5405231313699,23.5405231313699,1154498.79547424,0.0,1.0
2006-02-21,45.0,45.22,44.88,45.22,147000,23.6752087634464,23.7909542285122,23.6120748734106,23.7909542285122,279406.195150993,0.0,1.0
2006-02-22,45.57,45.57,45.12,45.15,241800,23.9750947411167,23.9750947411167,23.7383426534823,23.7541261259912,459594.680187144,0.0,1.0
2006-02-23,45.37,45.58,45.3,45.5,154700,23.869871591057,23.9803558986197,23.8330434885361,23.9382666385958,294041.75775414,0.0,1.0
2006-02-24,45.41,45.55,45.3,45.3,38900,23.8909162210689,23.9645724261108,23.8330434885361,23.8330434885361,73938.1019821335,0.0,1.0
2006-02-27,45.43,45.59,45.33,45.33,26800,23.9014385360749,23.9856170561227,23.848826961045,23.848826961045,50939.3607486164,0.0,1.0
2006-02-28,44.94,45.24,44.93,45.22,388300,23.6436418184285,23.8014765435181,23.6383806609255,23.7909542285122,738050.514130139,0.0,1.0
2006-03-01,45.38,45.42,45.12,45.23,121500,23.87513274856,23.8961773785719,23.7383426534823,23.7962153860151,230937.773543167,0.0,1.0
2006-03-02,45.33,45.33,44.94,45.13,442400,23.848826961045,23.848826961045,23.6436418184285,23.7436038109853,840879.596835369,0.0,1.0
2006-03-03,45.13,45.2,44.86,44.91,526300,23.7436038109853,23.7804319135062,23.6015525584046,23.6278583459195,1000350.20753719,0.0,1.0
2006-03-06,44.89,45.28,44.85,45.28,328600,23.6173360309135,23.8225211735301,23.5962914009016,23.8225211735301,624577.385895349,0.0,1.0
2006-03-07,44.49,44.6,44.3,44.35,375200,23.406889730794,23.4647624633269,23.3069277382373,23.3332335257522,713151.05048063,0.0,1.0
2006-03-08,44.57,44.62,44.17,44.25,942000,23.4489789908179,23.4752847783329,23.2385326906984,23.2806219507223,1790480.51586555,0.0,1.0
2006-03-09,44.6,44.8,44.57,44.71,268200,23.4647624633269,23.5699856133867,23.4489789908179,23.5226351958598,509773.751969362,0.0,1.0
2006-03-10,45.35,45.36,44.69,44.73,598800,23.859349276051,23.864610433554,23.5121128808538,23.5331575108657,1138152.5826967,0.0,1.0
2006-03-13,45.66,45.66,45.52,45.54,1303300,24.0224451586436,24.0224451586436,23.9487889536018,23.9593112686078,2477211.52476387,0.0,1.0
2006-03-14,46.24,46.26,45.65,45.65,281900,24.3275922938169,24.3381146088229,24.0171840011406,24.0171840011406,535813.649068469,0.0,1.0
2006-03-15,46.43,46.52,46.2,46.47,118800,24.4275542863737,24.4749047039006,24.306547663805,24.4485989163857,225805.823019986,0.0,1.0
2006-03-16,46.7,46.88,46.53,46.55,440300,24.5696055389544,24.6643063740082,24.4801658614036,24.4906881764096,836888.079761782,0.0,1.0
2006-03-17,46.77,46.8105,46.54,46.74,55900,24.6322817082875,24.6536117790419,24.5111479731388,24.6164816558768,106138.888429502,0.04913,1.0
2006-03-20,46.74,46.91,46.65,46.9,62500,24.6164816558768,24.7060152862041,24.5690814986447,24.7007486020672,118670.492430123,0.0,1.0
2006-03-21,46.4,46.67,46.33,46.54,448500,24.4374143952221,24.5796148669185,24.4005476062638,24.5111479731388,851579.453678568,0.0,1.0
2006-03-22,46.82,46.82,46.52,46.52,549600,24.658615128972,24.658615128972,24.500614604865,24.500614604865,1043540.84223353,0.0,1.0
2006-03-23,46.23,46.63,46.08,46.5,138000,24.3478807648948,24.5585481303709,24.2688805028413,24.4900812365912,262024.447285713,0.0,1.0
2006-03-24,46.49,46.55,46.1697,46.27,429800,24.4848145524543,24.5164146572757,24.3161226595493,24.3689475014424,816073.242343472,0.0,1.0
2006-03-27,45.99,46.2,45.85,46.06,743200,24.2214803456092,24.3320807124841,24.1477467676926,24.2583471345675,1411134.55958508,0.0,1.0
2006-03-28,45.6,46.12,45.56,46.03,627000,24.01607966427,24.2899472393889,23.9950129277224,24.2425470821568,1190502.380059,0.0,1.0
2006-03-29,46.04,46.23,45.75,45.78,49500,24.2478137662937,24.3478807648948,24.0950799263236,24.1108799787343,93987.0300046578,0.0,1.0
2006-03-30,46.87,47.05,46.66,46.66,517300,24.6849485496565,24.7797488641207,24.5743481827816,24.5743481827816,982211.931745646,0.0,1.0
2006-03-31,46.63,46.81,46.53,46.81,752100,24.5585481303709,24.6533484448351,24.5058812890019,24.6533484448351,1428033.23770713,0.0,1.0
2006-04-03,46.9,47.09,46.55,46.65,597700,24.7007486020672,24.8008156006683,24.5164146572757,24.5690814986447,1134869.65320776,0.0,1.0
2006-04-04,47.3,47.44,47.07,47.16,219300,24.9114159675433,24.9851495454599,24.7902822323945,24.8376823896266,416391.023838817,0.0,1.0
2006-04-05,47.5,47.56,47.25,47.4,144700,25.0167496502813,25.0483497551027,24.8850825468588,24.9640828089123,274745.924074222,0.0,1.0
2006-04-06,47.21,47.25,46.94,47.24,1296300,24.8640158103111,24.8850825468588,24.7218153386148,24.8798158627219,2461320.94939471,0.0,1.0
2006-04-07,46.2,46.9,46.15,46.9,516100,24.3320807124841,24.7007486020672,24.3057472917996,24.7007486020672,979933.458290988,0.0,1.0
2006-04-10,46.32,46.5,46.26,46.44,1992600,24.3952809221269,24.4900812365912,24.3636808173055,24.4584811317697,3783405.17146023,0.0,1.0
2006-04-11,45.9,46.42,45.75,46.4,519900,24.1740801883771,24.4479477634959,24.0950799263236,24.4374143952221,987148.624230738,0.0,1.0
2006-04-12,45.74,45.9,45.61,45.82,58300,24.0898132421867,24.1740801883771,24.0213463484069,24.1319467152819,110695.835338819,0.0,1.0
2006-04-13,45.81,45.82,45.56,45.56,53900,24.126680031145,24.1319467152819,23.9950129277224,23.9950129277224,102341.432671738,0.0,1.0
2006-04-17,46.21,46.35,46.13,46.2,138700,24.337347396621,24.4110809745376,24.2952139235258,24.3320807124841,263353.55680093,0.0,1.0
2006-04-18,46.82,46.82,46.22,46.36,454900,24.658615128972,24.658615128972,24.3426140807579,24.4163476586745,863731.312103411,0.0,1.0
2006-04-19,47.5,47.53,46.88,46.88,409800,25.0167496502813,25.032549702692,24.6902152337934,24.6902152337934,778098.684765833,0.0,1.0
2006-04-20,47.68,47.75,47.48,47.52,161000,25.1115499647455,25.1484167537038,25.0062162820075,25.0272830185551,305695.188499998,0.0,1.0
2006-04-21,48.04,48.07,47.81,48.0,179300,25.301150593674,25.3169506460847,25.1800168585252,25.2800838571264,340441.908683538,0.0,1.0
2006-04-24,48.14,48.14,47.73,47.88,584900,25.353817435043,25.353817435043,25.13788338543,25.2168836474835,1110565.93635807,0.0,1.0
2006-04-25,48.18,48.33,48.0,48.3,96800,25.3748841715906,25.4538844336441,25.2800838571264,25.4380843812334,183796.858675775,0.0,1.0
2006-04-26,48.5,48.55,48.3,48.3,233100,25.5434180639714,25.5697514846559,25.4380843812334,25.4380843812334,442593.468567389,0.0,1.0
2006-04-27,48.56,48.68,47.75,47.93,207400,25.5750181687928,25.6382183784356,25.1484167537038,25.243217068168,393796.162080122,0.0,1.0
2006-04-28,48.45,48.7,48.34,48.34,392900,25.5170846432869,25.6487517467094,25.459151117781,25.459151117781,746010.183612729,0.0,1.0
2006-05-01,48.48,48.87,48.32,48.8,340800,25.5328846956976,25.7382853770368,25.4486177495072,25.7014185880785,647086.461122978,0.0,1.0
2006-05-02,48.9826,49.01,48.8,48.93,275800,25.7975882404183,25.8120189549534,25.7014185880785,25.7698854818582,523669.148995648,0.0,1.0
2006-05-03,48.5,48.72,48.32,48.72,306700,25.5434180639714,25.6592851149832,25.4486177495072,25.6592851149832,582339.840453102,0.0,1.0
2006-05-04,49.06,49.14,48.37,48.37,1050000,25.8383523756379,25.8804858487331,25.4749511701917,25.4749511701917,1993664.27282607,0.0,1.0
2006-05-05,49.93,49.97,49.46,49.6,308800,26.2965538955483,26.3176206320959,26.0490197411139,26.1227533190306,586327.168998754,0.0,1.0
2006-05-08,49.69,49.9,49.64,49.88,20300,26.1701534762627,26.2807538431376,26.1438200555782,26.2702204748638,38544.1759413041,0.0,1.0
2006-05-09,49.93,50.02,49.69,49.76,43400,26.2965538955483,26.3439540527804,26.1701534762627,26.207020265221,82404.7899434778,0.0,1.0
2006-05-10,49.93,50.08,49.75,49.93,175600,26.2965538955483,26.3755541576018,26.2017535810841,26.2965538955483,333416.615531675,0.0,1.0
2006-05-11,49.45,49.96,49.37,49.91,139400,26.043753056977,26.312353947959,26.0016195838818,26.2860205272745,264682.666316148,0.0,1.0
2006-05-12,48.6,49.35,48.56,49.22,181300,25.5960849053404,25.991086215608,25.5750181687928,25.9226193218283,344239.364441303,0.0,1.0
2006-05-15,48.13,48.43,47.82,48.16,110300,25.3485507509061,25.5065512750131,25.1852835426621,25.3643508033168,209429.685040682,0.0,1.0
2006-05-16,48.38,48.65,48.17,48.65,38400,25.4802178543286,25.6224183260249,25.3696174874537,25.6224183260249,72911.1505490679,0.0,1.0
2006-05-17,46.41,48.09,46.31,48.02,1677800,24.442681079359,25.3274840143585,24.39001423799,25.2906172254002,3185685.63518818,0.0,1.0
2006-05-18,46.49,47.3,46.49,46.92,1242100,24.4848145524543,24.9114159675433,24.4848145524543,24.711281970341,2358409.8983593,0.0,1.0
2006-05-19,46.9,47.0,46.52,46.69,16600,24.7007486020672,24.7534154434362,24.500614604865,24.5901482351923,31518.8827894408,0.0,1.0
2006-05-22,46.43,46.61,45.88,46.25,131600,24.4532144476328,24.5480147620971,24.1635468201033,24.3584141331686,249872.588860869,0.0,1.0
2006-05-23,46.57,47.46,46.57,46.86,97100,24.5269480255495,24.9956829137337,24.5269480255495,24.6796818655196,184366.47703944,0.0,1.0
2006-05-24,46.45,46.7,45.74,46.56,303000,24.4637478159067,24.5954149193292,24.0898132421867,24.5216813414126,575314.547301237,0.0,1.0
2006-05-25,47.47,47.47,46.8199,46.9,28700,25.0009495978706,25.0009495978706,24.6585624621306,24.7007486020672,54493.4901239127,0.0,1.0
2006-05-26,47.76,47.76,47.35,47.71,97300,25.1536834378407,25.1536834378407,24.9377493882278,25.1273500171562,184746.222615216,0.0,1.0
2006-05-30,46.72,47.46,46.71,47.46,150300,24.605948287603,24.9956829137337,24.6006816034661,24.9956829137337,285378.800195961,0.0,1.0
2006-05-31,47.21,47.44,47.02,47.26,120300,24.8640158103111,24.9851495454599,24.76394881171,24.8903492309957,228416.963829502,0.0,1.0
2006-06-01,47.72,47.72,46.71,47.41,17000,25.1326167012931,25.1326167012931,24.6006816034661,24.9693494930492,32278.3739409936,0.0,1.0
2006-06-02,47.92,48.25,47.6,48.25,91700,25.2379503840311,25.4117509605489,25.0694164916503,25.4117509605489,174113.346493477,0.0,1.0
2006-06-05,46.78,47.66,46.69,47.66,37200,24.6375483924244,25.1010165964717,24.5901482351923,25.1010165964717,70632.6770944095,0.0,1.0
2006-06-06,46.34,46.55,45.9426,46.47,34000,24.4058142904007,24.5164146572757,24.1965162628003,24.4742811841804,64556.7478819873,0.0,1.0
2006-06-07,45.87,46.66,45.87,46.23,199300,24.1582801359664,24.5743481827816,24.1582801359664,24.3478807648948,378416.466261177,0.0,1.0
2006-06-08,45.11,45.3,44.31,45.15,112900,23.7580121415619,23.858079140163,23.3366774106098,23.7790788781095,214366.377525775,0.0,1.0
2006-06-09,45.01,45.53,44.84,45.18,69900,23.7053453001929,23.9792128753117,23.6158116698655,23.7948789305202,132721.07873385,0.0,1.0
2006-06-12,44.18,45.14,44.18,44.88,135900,23.26821051683,23.7738121939726,23.26821051683,23.6368784064131,258037.118740061,0.0,1.0
2006-06-13,43.12,44.05,43.04,43.77,1301900,22.7099419983185,23.1997436230503,22.6678085252233,23.0522764672171,2471953.82551645,0.0,1.0
2006-06-14,43.87,44.15,43.44,43.88,467900,23.1049433085861,23.2524104644193,22.8784758906993,23.110209992723,888414.774528877,0.0,1.0
2006-06-15,45.26,45.51,44.53,44.53,668500,23.8370124036154,23.9686795070379,23.4525444616216,23.4525444616216,1269299.5870326,0.0,1.0
2006-06-16,43.94,44.05,43.63,43.96,146200,23.6221264241457,23.681262380146,23.4554705481447,23.6328784161457,271949.607103685,0.91199,1.0
2006-06-19,43.58,44.25,43.56,44.25,59600,23.4285905681445,23.7887823001467,23.4178385761444,23.7887823001467,110863.177724895,0.0,1.0
2006-06-20,44.13,44.32,43.77,43.77,15500,23.7242703481463,23.8264142721469,23.5307344921451,23.5307344921451,28831.8666901992,0.0,1.0
2006-06-21,44.93,45.02,44.12,44.15,34600,24.154350028149,24.2027339921493,23.7188943521463,23.7350223401464,64360.166934251,0.0,1.0
2006-06-22,44.59,44.72,44.29,44.52,22800,23.9715661641478,24.0414541121483,23.8102862841468,23.9339341921476,42410.7458410673,0.0,1.0
2006-06-23,44.48,44.57,44.142,44.19,16000,23.9124302081475,23.9608141721478,23.7307215433464,23.7565263241465,29761.926906012,0.0,1.0
2006-06-26,44.66,44.6704,44.25,44.37,11200,24.0091981361481,24.0147891719881,23.7887823001467,23.8532942521471,20833.3488342084,0.0,1.0
2006-06-27,43.81,44.66,43.78,44.64,50000,23.5522384761453,24.0091981361481,23.5361104881452,23.998446144148,93006.0215812875,0.0,1.0
2006-06-28,44.26,44.27,43.93,44.1,68900,23.7941582961467,23.7995342921468,23.6167504281456,23.7081423601462,128162.297739015,0.0,1.0
2006-06-29,45.98,46.05,44.57,44.57,103900,24.7188296081524,24.7564615801527,23.9608141721478,23.9608141721478,193266.512845916,0.0,1.0
2006-06-30,46.65,46.72,46.23,46.52,95900,25.0790213401547,25.1166533121549,24.8532295081533,25.0091333921542,178385.54939291,0.0,1.0
2006-07-03,47.08,47.08,46.69,46.8,18100,25.3101891681561,25.3101891681561,25.1005253241548,25.1596612801552,33668.1798124261,0.0,1.0
2006-07-05,46.12,46.39,46.0,46.32,39600,24.7940935521529,24.9392454441538,24.7295816001525,24.9016134721536,73660.7690923799,0.0,1.0
2006-07-06,46.74,46.81,46.4,46.4,23900,25.127405304155,25.1650372761552,24.9446214401538,24.9446214401538,44456.8783158555,0.0,1.0
2006-07-07,46.41,46.93,46.41,46.8,60500,24.9499974361539,25.2295492281556,24.9499974361539,25.1596612801552,112537.286113358,0.0,1.0
2006-07-10,46.69,46.84,46.54,46.56,515300,25.1005253241548,25.1811652641553,25.0198853841543,25.0306373761544,958520.058416751,0.0,1.0
2006-07-11,46.6,46.67,46.04,46.39,75300,25.0521413601545,25.0897733321547,24.7510855841526,24.9392454441538,140067.068501419,0.0,1.0
2006-07-12,45.82,46.41,45.8,46.41,37100,24.6328136721519,24.9499974361539,24.6220616801518,24.9499974361539,69010.4680133155,0.0,1.0
2006-07-13,44.89,45.48,44.85,45.34,45700,24.1328460441488,24.4500298081508,24.1113420601487,24.3747658641503,85007.5037252971,0.0,1.0
2006-07-14,44.58,44.8,44.31,44.8,61400,23.9661901681478,24.0844620801485,23.8210382761469,24.0844620801485,114211.394501821,0.0,1.0
2006-07-17,43.9,44.03,43.72,43.78,62000,23.6006224401455,23.670510388146,23.503854512145,23.5361104881452,115327.466760797,0.0,1.0
2006-07-18,43.83,44.05,43.45,44.02,213800,23.5629904681453,23.681262380146,23.3587026201441,23.6651343921459,397693.748281587,0.0,1.0
2006-07-19,45.41,45.44,43.8,43.8,106900,24.4123978361506,24.4285258241507,23.5468624801452,23.5468624801452,198846.874140793,0.0,1.0
2006-07-20,45.06,45.62,45.06,45.62,80700,24.2242379761494,24.5252937521512,24.2242379761494,24.5252937521512,150111.718832198,0.0,1.0
2006-07-21,45.06,45.25,45.03,45.25,61300,24.2242379761494,24.32638190015,24.2081099881493,24.32638190015,114025.382458659,0.0,1.0
2006-07-24,46.04,46.06,45.26,45.26,129600,24.7510855841526,24.7618375761527,24.3317578961501,24.3317578961501,241071.607938698,0.0,1.0
2006-07-25,46.03,46.12,45.65,45.99,36100,24.7457095881526,24.7940935521529,24.5414217401513,24.7242056041525,67150.3475816898,0.0,1.0
2006-07-26,46.34,46.49,45.8182,45.88,44800,24.9123654641536,24.9930054041541,24.6318459928719,24.6650696481521,83333.3953368339,0.0,1.0
2006-07-27,46.42,46.98,46.37,46.91,35500,24.9553734321539,25.2564292081558,24.9284934521537,25.2187972361555,66034.2753227143,0.0,1.0
2006-07-28,47.39,47.42,46.81,46.81,42600,25.4768450441571,25.4929730321572,25.1650372761552,25.1650372761552,79241.1303872572,0.0,1.0
2006-07-31,47.11,47.28,47.08,47.15,61700,25.3263171561562,25.4177090881568,25.3101891681561,25.3478211401563,114769.430631309,0.0,1.0
2006-08-01,46.85,46.85,46.32,46.83,38400,25.1865412601553,25.1865412601553,24.9016134721536,25.1757892681553,71428.624574429,0.0,1.0
2006-08-02,47.33,47.52,47.2,47.24,77500,25.4445890681569,25.5467329921576,25.3747011201565,25.3962051041566,144159.333450996,0.0,1.0
2006-08-03,47.29,47.38,46.83,46.85,50600,25.4230850841568,25.4714690481571,25.1757892681553,25.1865412601553,94122.0938402631,0.0,1.0
2006-08-04,47.52,48.03,47.34,47.95,71700,25.5467329921576,25.8209087881592,25.449965064157,25.777900820159,133370.634947566,0.0,1.0
2006-08-07,47.07,47.36,47.0069,47.27,78300,25.3048131721561,25.460717056157,25.2708906373959,25.4123330921567,145647.429796296,0.0,1.0
2006-08-08,47.01,47.42,46.86,47.07,56000,25.2725571961559,25.4929730321572,25.1919172561554,25.3048131721561,104166.744171042,0.0,1.0
2006-08-09,47.29,47.95,47.28,47.7,38400,25.4230850841568,25.777900820159,25.4177090881568,25.6435009201582,71428.6245744289,0.0,1.0
2006-08-10,47.25,47.3,46.86,47.05,40500,25.4015811001567,25.4284610801568,25.1919172561554,25.294061180156,75334.8774808429,0.0,1.0
2006-08-11,46.77,47.01,46.7,46.89,73000,25.1435332921551,25.2725571961559,25.1059013201548,25.2080452441555,135788.79150868,0.0,1.0
2006-08-14,47.12,47.4999,47.11,47.28,26200,25.3316931521562,25.5359272401975,25.3263171561562,25.4177090881568,48735.1553085948,0.0,1.0
2006-08-15,48.51,48.54,48.11,48.15,174700,26.0789565961608,26.0950845841609,25.8639167561595,25.8854207401596,324963.03940502,0.0,1.0
2006-08-16,48.85,48.94,48.71,48.85,71600,26.261740460162,26.3101244241623,26.1864765161615,26.261740460162,133184.622904404,0.0,1.0
2006-08-17,48.78,49.0,48.64,48.83,100300,26.2241084881617,26.3423804001625,26.1488445441613,26.2509884681619,186570.079292063,0.0,1.0
2006-08-18,48.97,48.97,48.57,48.88,130800,26.3262524121624,26.3262524121624,26.111212572161,26.2778684481621,243303.752456648,0.0,1.0
2006-08-21,48.77,49.0,48.77,48.96,69600,26.2187324921617,26.3423804001625,26.2187324921617,26.3208764161623,129464.382041152,0.0,1.0
2006-08-22,48.55,48.7,48.296,48.33,77000,26.100460580161,26.1811005201615,25.9639102817601,25.9821886681602,143229.273235183,0.0,1.0
2006-08-23,48.13,48.68,48.0726,48.56,83900,25.8746687481596,26.1703485281614,25.8438105311194,26.105836576161,156064.104213401,0.0,1.0
2006-08-24,48.26,48.65,48.22,48.65,97600,25.94455669616,26.1542205401613,25.9230527121599,26.1542205401613,181547.754126674,0.0,1.0
2006-08-25,48.25,48.4,48.12,48.26,46400,25.93918070016,26.0198206401605,25.8692927521595,25.94455669616,86309.5880274349,0.0,1.0
2006-08-28,48.85,48.97,48.42,48.46,128200,26.261740460162,26.3262524121624,26.0305726321605,26.0520766161607,238467.439334421,0.0,1.0
2006-08-29,49.09,49.09,48.55,49.04,131900,26.3907643641628,26.3907643641628,26.100460580161,26.3638843841626,245349.884931437,0.0,1.0
2006-08-30,49.01,49.22,48.96,49.22,76500,26.3477563961625,26.4606523121632,26.3208764161623,26.4606523121632,142299.21301937,0.0,1.0
2006-08-31,48.98,49.12,48.8,49.11,94200,26.3316284081624,26.4068923521629,26.2348604801618,26.4015163561628,175223.344659146,0.0,1.0
2006-09-01,49.11,49.21,48.89,48.94,83100,26.4015163561628,26.4552763161632,26.2832444441621,26.3101244241623,154576.0078681,0.0,1.0
2006-09-05,49.0,49.14,48.81,49.0,257400,26.3423804001625,26.4176443441629,26.2402364761618,26.3423804001625,478794.999100468,0.0,1.0
2006-09-06,48.21,48.47,48.21,48.47,126600,25.9176767161598,26.0574526121607,25.9176767161598,26.0574526121607,235491.246643821,0.0,1.0
2006-09-07,47.73,48.02,47.57,47.74,85200,25.6596289081582,25.8155327921592,25.5736129721577,25.6650049041583,158482.260774515,0.0,1.0
2006-09-08,47.75,47.77,47.41,47.62,75600,25.6703809001583,25.6811328921584,25.4875970361572,25.6004929521579,140625.104630907,0.0,1.0
2006-09-11,47.75,47.91,47.37,47.6,158500,25.6703809001583,25.7563968361588,25.4660930521571,25.5897409601578,294829.088412682,0.0,1.0
2006-09-12,48.5,48.51,47.95,48.05,145300,26.0735806001608,26.0789565961608,25.777900820159,25.8316607801593,270275.498715222,0.0,1.0
2006-09-13,48.53,48.56,48.14,48.2,35200,26.0897085881609,26.105836576161,25.8800447441596,25.9123007201598,65476.2391932266,0.0,1.0
2006-09-14,48.33,48.56,48.27,48.5,289800,25.9821886681602,26.105836576161,25.94993269216,26.0735806001608,539062.901085144,0.0,1.0
2006-09-15,48.16,48.3,48.03,48.3,160000,26.0132619250404,26.0888818724969,25.9430434024022,26.0888818724969,296218.137587066,0.2278,1.0
2006-09-18,48.26,48.38,47.9306,47.97,74800,26.0672761732237,26.1320932710435,25.8893532397081,25.9106348534923,138481.979321953,0.0,1.0
2006-09-19,47.77,48.14,47.57,48.14,412200,25.8026063571259,26.0024590754038,25.6945778607594,26.0024590754038,763131.976958676,0.0,1.0
2006-09-20,48.71,48.7596,48.3275,48.34,39400,26.3103402900482,26.337131357147,26.1037357907473,26.1104875717702,72943.7163808148,0.0,1.0
2006-09-21,48.89,49.09,48.76,49.04,96900,26.407565936778,26.5155944331444,26.3373474141398,26.4885873090528,179397.109576166,0.0,1.0
2006-09-22,48.6,48.94,48.5875,48.94,42200,26.2509246170466,26.4345730608696,26.2441728360237,26.4345730608696,78127.5337885886,0.0,1.0
2006-09-25,49.07,49.13,48.4099,48.84,72000,26.5047915835078,26.5372001324177,26.1482435312503,26.3805588126864,133298.161914179,0.0,1.0
2006-09-26,49.2,49.22,48.8609,48.93,98400,26.575010106146,26.5858129557826,26.3918477905566,26.4291716360513,182174.154616045,0.0,1.0
2006-09-27,49.38,49.38,49.122,49.15,32900,26.6722357528758,26.6722357528758,26.532878992563,26.5480029820543,60909.8545413403,0.0,1.0
2006-09-28,49.49,49.52,49.25,49.4,11800,26.7316514258773,26.7478557003323,26.6020172302376,26.6830386025124,21846.0876470461,0.0,1.0
2006-09-29,49.38,49.53,49.28,49.4,250700,26.6722357528758,26.7532571251506,26.6182215046925,26.6830386025124,464136.794331733,0.0,1.0
2006-10-02,49.35,49.56,49.26,49.29,43900,26.6560314784208,26.7694613996056,26.6074186550559,26.6236229295109,81274.8515004511,0.0,1.0
2006-10-03,49.35,49.53,49.06,49.14,46800,26.6560314784208,26.7532571251506,26.4993901586894,26.542601557236,86643.8052442166,0.0,1.0
2006-10-04,50.03,50.03,49.18,49.18,210200,27.0233283660667,27.0233283660667,26.5642072565093,26.5642072565093,389156.578255008,0.0,1.0
2006-10-05,50.03,50.05,49.8,49.96,126700,27.0233283660667,27.0341312157034,26.8990955952453,26.9855183923385,234567.737701758,0.0,1.0
2006-10-06,49.57,49.6,49.25,49.32,140000,26.7748628244239,26.7910670988788,26.6020172302376,26.6398272039658,259190.870388682,0.0,1.0
2006-10-09,49.64,49.69,49.4001,49.48,51100,26.8126727981521,26.8396799222438,26.6830926167606,26.726250001059,94604.6676918692,0.0,1.0
2006-10-10,49.57,49.57,49.3,49.47,65100,26.7748628244239,26.7748628244239,26.6290243543292,26.7208485762407,120523.754730737,0.0,1.0
2006-10-11,49.65,49.84,49.33,49.43,82400,26.8180742229705,26.9207012945186,26.6452286287841,26.6992428769674,152552.340857339,0.0,1.0
2006-10-12,50.17,50.23,49.95,49.95,76800,27.0989483135232,27.1313568624332,26.9801169675201,26.9801169675201,142184.706041792,0.0,1.0
2006-10-13,50.04,50.11,49.86,50.0,43200,27.028729790885,27.0665397646133,26.9315041441552,27.0071240916117,79978.8971485078,0.0,1.0
2006-10-16,50.07,50.15,49.85,49.9,72000,27.04493406534,27.0881454638866,26.9261027193369,26.9531098434285,133298.161914179,0.0,1.0
2006-10-17,49.66,49.72,49.38,49.7,65500,26.8234756477888,26.8558841966987,26.6722357528758,26.8450813470621,121264.300074705,0.0,1.0
2006-10-18,49.83,50.03,49.69,49.93,32200,26.9152998697003,27.0233283660667,26.8396799222438,26.9693141178835,59613.9001893969,0.0,1.0
2006-10-19,50.22,50.35,50.01,50.04,418800,27.1259554376148,27.196173960253,27.0125255164301,27.028729790885,775350.975134145,0.0,1.0
2006-10-20,50.45,50.49,50.1,50.28,60100,27.2501882084362,27.2717939077095,27.061138339795,27.1583639865248,111266.937931142,0.0,1.0
2006-10-23,50.4,50.49,49.91,49.97,127000,27.2231810843446,27.2717939077095,26.9585112682468,26.9909198171568,235123.146709734,0.0,1.0
2006-10-24,50.29,50.36,50.14,50.22,372700,27.1637654113431,27.2015753850713,27.0827440390683,27.1259554376148,690003.124241871,0.0,1.0
2006-10-25,50.72,50.74,50.29,50.29,557700,27.396026678531,27.4068295281676,27.1637654113431,27.1637654113431,1032505.34582691,0.0,1.0
2006-10-26,51.16,51.23,50.81,51.01,78500,27.6336893705371,27.6714993442654,27.4446395018959,27.5526679982623,145332.023753654,0.0,1.0
2006-10-27,50.89,51.18,50.81,51.18,94300,27.4878509004424,27.6444922201738,27.4446395018959,27.6444922201738,174583.564840377,0.0,1.0
2006-10-30,50.81,50.99,50.61,50.74,46400,27.4446395018959,27.5418651486257,27.3366110055294,27.4068295281676,85903.2599002489,0.0,1.0
2006-10-31,51.07,51.11,50.76,50.9,103000,27.5850765471722,27.6066822464455,27.4176323778042,27.4932523252608,190690.426071674,0.0,1.0
2006-11-01,50.82,51.44,50.77,51.31,32600,27.4500409267142,27.7849292654502,27.4230338026226,27.714710742812,60354.4455333646,0.0,1.0
2006-11-02,50.66,50.76,50.5001,50.64,26300,27.363618129621,27.4176323778042,27.277249346776,27.3528152799844,48690.8563658739,0.0,1.0
2006-11-03,50.64,50.88,50.5296,50.78,103600,27.3528152799844,27.4824494756241,27.2931835499901,27.4284352274409,191801.244087625,0.0,1.0
2006-11-06,51.51,51.56,51.04,51.1,187500,27.8227392391784,27.84974636327,27.5688722727173,27.6012808216272,347130.629984843,0.0,1.0
2006-11-07,51.76,52.13,51.73,51.92,99200,27.9577748596365,28.1576275779144,27.9415705851815,28.0441976567296,183655.24530398,0.0,1.0
2006-11-08,52.05,52.12,51.619,51.75,92400,28.1144161793678,28.1522261530961,27.8816147696981,27.9523734348182,171065.974456531,0.0,1.0
2006-11-09,52.05,52.24,51.9372,52.05,63000,28.1144161793678,28.2170432509159,28.0534881074171,28.1144161793678,116635.891674907,0.0,1.0
2006-11-10,52.23,52.26,52.1199,52.2,95500,28.2116418260976,28.2278461005526,28.1521721388479,28.1954375516427,176805.20087228,0.0,1.0
2006-11-13,52.23,52.42,52.17,52.3,78200,28.2116418260976,28.3142688976458,28.1792332771877,28.2494517998259,144776.614745678,0.0,1.0
2006-11-14,52.6,52.64,52.09,52.57,157700,28.4114945443756,28.4331002436488,28.1360218786411,28.3952902699206,291960.001859251,0.0,1.0
2006-11-15,52.64,52.77,52.4592,52.46,76800,28.4331002436488,28.503318766287,28.3354424829336,28.335874596919,142184.706041792,0.0,1.0
2006-11-16,52.53,52.64,52.49,52.62,43600,28.3736845706473,28.4331002436488,28.352078871374,28.4222973940122,80719.4424924754,0.0,1.0
2006-11-17,52.5,52.5,52.01,52.16,91800,28.3574802961923,28.3574802961923,28.0928104800945,28.1738318523694,169955.156440579,0.0,1.0
2006-11-20,52.45,52.58,52.29,52.29,70600,28.3304731721007,28.4006916947389,28.2440503750076,28.2440503750076,130706.253210293,0.0,1.0
2006-11-21,52.66,52.72,52.5,52.62,51200,28.4439030932855,28.4763116421954,28.3574802961923,28.4222973940122,94789.8040278609,0.0,1.0
2006-11-22,53.03,53.149,52.88,52.92,70300,28.6437558115634,28.7080327669015,28.5627344392886,28.5843401385619,130150.844202317,0.0,1.0
2006-11-24,52.88,53.06,52.8,52.8,48600,28.5627344392886,28.6599600860184,28.519523040742,28.519523040742,89976.2592920711,0.0,1.0
2006-11-27,52.09,52.76,52.01,52.72,495000,28.1360218786411,28.4979173414687,28.0928104800945,28.4763116421954,916424.863159985,0.0,1.0
2006-11-28,52.46,52.5,52.0501,52.13,68700,28.335874596919,28.3574802961923,28.114470193616,28.1576275779144,127188.662826446,0.0,1.0
2006-11-29,52.83,52.94,52.63,52.8,77800,28.535727315197,28.5951429881985,28.4276988188305,28.519523040742,144036.06940171,0.0,1.0
2006-11-30,52.91,53.19,52.8,53.06,82600,28.5789387137435,28.7301786086566,28.519523040742,28.6599600860184,152922.613529323,0.0,1.0
2006-12-01,52.45,52.9999,52.19,52.91,50600,28.3304731721007,28.6274975228603,28.1900361268243,28.5789387137435,93678.9860119096,0.0,1.0
2006-12-04,52.83,52.954,52.41,52.43,46300,28.535727315197,28.6027049829442,28.3088674728274,28.3196703224641,85718.123564257,0.0,1.0
2006-12-05,53.48,53.5,53.0099,53.09,266300,28.8868199283879,28.8976227780246,28.6328989476786,28.6761643604734,493018.062746473,0.0,1.0
2006-12-06,53.1,53.35,53.0,53.09,235800,28.6815657852917,28.8166014057497,28.6275515371084,28.6761643604734,436551.480268937,0.0,1.0
2006-12-07,53.32,53.75,53.29,53.65,50900,28.8003971312948,29.0326583984826,28.7841928568398,28.9786441502994,94234.3950198851,0.0,1.0
2006-12-08,53.22,53.6,53.12,53.32,243100,28.7463828831115,28.9516370262078,28.6923686349283,28.8003971312948,450066.432796348,0.0,1.0
2006-12-11,53.73,53.79,53.28,53.32,125000,29.021855548846,29.0542640977559,28.7787914320215,28.8003971312948,231420.419989895,0.0,1.0
2006-12-12,53.83,53.89,53.5,53.6,81000,29.0758697970292,29.1082783459391,28.8976227780246,28.9516370262078,149960.432153452,0.0,1.0
2006-12-13,54.29,54.3,53.95,54.09,23100,29.324335338672,29.3297367634904,29.1406868948491,29.2163068423056,42766.4936141326,0.0,1.0
2006-12-14,54.22,54.35,54.15,54.22,40100,29.2865253649438,29.356743887582,29.2487153912155,29.2865253649438,74239.6707327582,0.0,1.0
2006-12-15,53.9,54.33,53.81,54.31,44300,29.1832069110189,29.4160228474148,29.1344779940988,29.4051941992103,81820.0003611815,0.12872,1.0
2006-12-18,53.81,54.07,53.67,54.05,37400,29.1344779940988,29.2752504207568,29.0586774566676,29.2644217725524,69076.0273929614,0.0,1.0
2006-12-19,54.1897,54.21,53.68,53.73,303900,29.3400598802605,29.351050958188,29.0640917807699,29.091163401281,561288.896382913,0.0,1.0
2006-12-20,53.95,54.9,53.93,54.9,80900,29.2102785315301,29.7246393212419,29.1994498833256,29.7246393212419,149418.465670871,0.0,1.0
2006-12-21,53.81,54.0,53.6805,53.82,121600,29.1344779940988,29.2373501520412,29.064362496975,29.1398923182011,224589.436657329,0.0,1.0
2006-12-22,53.34,53.9,53.11,53.9,36300,28.880004761294,29.1832069110189,28.7554753069427,29.1832069110189,67044.3795284625,0.0,1.0
2006-12-26,53.47,53.5,53.31,53.37,150400,28.950390974623,28.9666339469297,28.8637617889873,28.8962477336007,277781.671655117,0.0,1.0
2006-12-27,54.3,54.37,53.95,54.0,204900,29.3997798751081,29.4376801438237,29.2102785315301,29.2373501520412,378440.588578015,0.0,1.0
2006-12-28,54.2,54.483,54.1401,54.39,23500,29.3456366340858,29.4988620061789,29.3132048327134,29.4485087920282,43403.3861961121,0.0,1.0
2006-12-29,54.3,54.45,54.1,54.1,142400,29.3997798751081,29.4809947366416,29.2914933930635,29.2914933930635,263006.050822398,0.0,1.0
2007-01-03,54.65,55.24,54.53,55.01,148100,29.5892812186861,29.9087263407177,29.5243093294594,29.7841968863664,273533.680665711,0.0,1.0
2007-01-04,54.62,54.68,54.29,54.53,94300,29.5730382463795,29.6055241909928,29.3943655510059,29.5243093294594,174167.630565675,0.0,1.0
2007-01-05,53.67,54.09,53.47,54.03,338900,29.0586774566676,29.2860790689613,28.950390974623,29.2535931243479,625932.237526059,0.0,1.0
2007-01-08,53.7,53.75,53.4,53.72,100300,29.0749204289743,29.1019920494855,28.9124907059074,29.0857490771788,185249.346190215,0.0,1.0
2007-01-09,53.57,53.83,53.2999,53.8,41400,29.0045342156453,29.1453066423033,28.8582933216441,29.1290636699966,76463.8378093209,0.0,1.0
2007-01-10,52.994,53.08,52.78,53.0,106200,28.6926691473569,28.7392323346361,28.5768026115692,28.6959177418182,196146.366554345,0.0,1.0
2007-01-11,53.57,53.7599,53.06,53.06,99000,29.0045342156453,29.1073522303467,28.7284036864316,28.7284036864316,182848.307804898,0.0,1.0
2007-01-12,53.96,54.04,53.71,53.73,102700,29.2156928556323,29.2590074484501,29.0803347530765,29.091163401281,189682.03244003,0.0,1.0
2007-01-16,53.82,54.09,53.6795,54.02,46700,29.1398923182011,29.2860790689613,29.0638210645647,29.2481788002457,86252.6866109971,0.0,1.0
2007-01-17,53.5,53.7593,53.3805,53.46,35900,28.9666339469297,29.1070273709005,28.9019327739081,28.9449766505208,66305.5984868265,0.0,1.0
2007-01-18,53.33,53.79,53.29,53.72,92400,28.8745904371918,29.1236493458944,28.8529331407829,29.0857490771788,170658.420617904,0.0,1.0
2007-01-19,53.99,54.02,53.39,53.39,81700,29.231935827939,29.2481788002457,28.9070763818052,28.9070763818052,150896.027754143,0.0,1.0
2007-01-22,53.47,54.06,53.34,54.03,113200,28.950390974623,29.2698360966546,28.880004761294,29.2535931243479,209075.034782974,0.0,1.0
2007-01-23,53.89,54.09,53.65,53.67,73100,29.1777925869167,29.2860790689613,29.0478488084632,29.0586774566676,135012.23535897,0.0,1.0
2007-01-24,54.27,54.2894,54.05,54.08,36300,29.3835369028014,29.3940406915597,29.2644217725524,29.280664744859,67044.3795284625,0.0,1.0
2007-01-25,53.5,54.33,53.45,54.33,115400,28.9666339469297,29.4160228474148,28.9395623264186,29.4160228474148,213138.330511972,0.0,1.0
2007-01-26,53.68,53.73,53.32,53.32,256100,29.0640917807699,29.091163401281,28.8691761130896,28.8691761130896,473004.561907416,0.0,1.0
2007-01-29,53.81,53.933,53.65,53.65,115200,29.1344779940988,29.2010741805563,29.0478488084632,29.0478488084632,212768.939991154,0.0,1.0
2007-01-30,54.36,54.36,54.0407,54.12,57800,29.4322658197215,29.4322658197215,29.2593864511373,29.302322041268,106753.860516395,0.0,1.0
2007-01-31,54.67,54.8,54.03,54.05,106100,29.6001098668906,29.6704960802196,29.2535931243479,29.2644217725524,195961.671293936,0.0,1.0
2007-02-01,55.0,55.06,54.76,54.9,40500,29.7787825622642,29.8112685068776,29.6488387838107,29.7246393212419,74801.5804656399,0.0,1.0
2007-02-02,54.83,54.89,54.7001,54.82,33400,29.6867390525263,29.7192249971397,29.6164069824383,29.6813247284241,61688.2169766018,0.0,1.0
2007-02-05,54.58,54.67,54.47,54.52,68600,29.5513809499705,29.6001098668906,29.491823384846,29.5188950053572,126700.948640566,0.0,1.0
2007-02-06,54.92,55.0,54.65,54.88,302000,29.7354679694464,29.7787825622642,29.5892812186861,29.7138106730374,557779.686435141,0.0,1.0
2007-02-07,55.23,55.3699,55.05,55.05,308500,29.9033120166155,29.9790584108057,29.8058541827753,29.8058541827753,569784.878361726,0.0,1.0
2007-02-08,55.23,55.24,54.83,54.93,24700,29.9033120166155,29.9087263407177,29.6867390525263,29.7408822935486,45619.7293210199,0.0,1.0
2007-02-09,54.83,55.23,54.67,55.15,89100,29.6867390525263,29.9033120166155,29.6001098668906,29.8599974237976,164563.477024408,0.0,1.0
2007-02-12,54.47,54.7,54.43,54.7,43100,29.491823384846,29.6163528391973,29.4701660884371,29.6163528391973,79603.6572362736,0.0,1.0
2007-02-13,55.34,55.34,54.88,54.88,28200,29.96286958174,29.96286958174,29.7138106730374,29.7138106730374,52084.0634353345,0.0,1.0
2007-02-14,55.89,55.99,55.49,55.49,73600,30.2606574073626,30.3148006483849,30.0440844432735,30.0440844432735,135935.711661015,0.0,1.0
2007-02-15,55.85,55.97,55.78,55.97,29100,30.2390001109537,30.3039720001805,30.2010998422381,30.3039720001805,53746.3207790154,0.0,1.0
2007-02-16,55.76,55.76,55.501,55.65,8300,30.1902711940337,30.1902711940337,30.0500401997859,30.1307136289091,15329.7066139459,0.0,1.0
2007-02-20,55.85,55.92,55.38,55.59,118900,30.2390001109537,30.2769003796693,29.9845268781489,30.0982276842958,219602.664626286,0.0,1.0
2007-02-21,55.57,55.6,55.29,55.42,24900,30.0873990360913,30.103642008398,29.9357979612289,30.0061841745578,45989.1198418379,0.0,1.0
2007-02-22,55.76,55.828,55.6,55.69,17900,30.1902711940337,30.2270885979288,30.103642008398,30.152370925318,33060.4516132087,0.0,1.0
2007-02-23,55.88,55.89,55.6,55.73,20100,30.2552430832604,30.2606574073626,30.103642008398,30.174028221727,37123.7473422065,0.0,1.0
2007-02-26,56.12,56.28,55.9401,56.24,12200,30.3851868617139,30.4718160473496,30.2877831711148,30.4501587509407,22532.8217698965,0.0,1.0
2007-02-27,53.46,55.258,52.84,55.24,351400,28.9449766505208,29.9184721241017,28.6092885561825,29.9087263407177,649019.145077182,0.0,1.0
2007-02-28,53.85,54.315,53.64,54.05,150400,29.1561352905078,29.4079013612614,29.0424344843609,29.2644217725524,277781.671655117,0.0,1.0
2007-03-01,53.06,53.2299,52.31,52.64,112400,28.7284036864316,28.8203930529285,28.3223293787644,28.5010020741379,207597.472699702,0.0,1.0
2007-03-02,52.43,52.945,52.21,52.65,108200,28.3873012679911,28.666138959256,28.2681861377421,28.5064163982402,199840.271762525,0.0,1.0
2007-03-05,51.42,52.17,51.38,51.52,437400,27.8404545336659,28.2465288413331,27.818797237257,27.8945977746882,807857.069028911,0.0,1.0
2007-03-06,52.88,52.9499,52.36,52.45,86500,28.6309458525915,28.6687919780661,28.3494009992755,28.3981299161956,159761.400253774,0.0,1.0
2007-03-07,52.78,53.09,52.64,52.64,46900,28.5768026115692,28.7446466587383,28.5010020741379,28.5010020741379,86622.077131815,0.0,1.0
2007-03-08,53.32,53.5,53.12,53.17,224600,28.8691761130896,28.9666339469297,28.760889631045,28.7879612515561,414825.554878586,0.0,1.0
2007-03-09,53.49,53.62,53.31,53.48,44200,28.9612196228275,29.0316058361565,28.8637617889873,28.9558052987253,81635.3051007724,0.0,1.0
2007-03-12,53.61,53.68,53.24,53.4,218400,29.0261915120542,29.0640917807699,28.8258615202717,28.9124907059074,403374.448733229,0.0,1.0
2007-03-13,52.2,53.41,51.94,53.19,169500,28.2627718136398,28.9179050300096,28.1219993869819,28.7987898997606,313058.466393234,0.0,1.0
2007-03-14,52.36,52.36,51.28,51.92,403300,28.3494009992755,28.3494009992755,27.7646539962347,28.1111707387774,744875.985229447,0.0,1.0
2007-03-15,52.55,52.64,51.99,52.13,130500,28.4522731572179,28.5010020741379,28.149071007493,28.2248715449242,241027.314833728,0.0,1.0
2007-03-16,52.82,53.246,52.65,52.86,192700,28.6277506217085,28.8586370617851,28.5356128404572,28.6494300996499,355543.616908612,0.05409856,1.0
2007-03-19,53.65,53.72,53.35,53.45,58000,29.0775997889939,29.1155388753915,28.9150037044329,28.9692023992866,107013.647019717,0.0,1.0
2007-03-20,54.11,54.14,53.48,53.48,114700,29.3269137853208,29.3431733937769,28.9854620077427,28.9854620077427,211628.712295889,0.0,1.0
2007-03-21,55.31,55.35,54.06,54.26,311200,29.9772981235649,29.9989776015063,29.299814437894,29.4082118276013,574183.568147171,0.0,1.0
2007-03-22,55.27,55.6,55.1645,55.45,244000,29.9556186456234,30.1344743386405,29.8984390225528,30.05317629636,450195.342634672,0.0,1.0
2007-03-23,55.58,55.68,55.36,55.36,161800,30.1236345996698,30.1778332945234,30.0043974709917,30.0043974709917,298531.173927418,0.0,1.0
2007-03-26,55.51,55.54,54.88,55.54,130900,30.0856955132722,30.1019551217283,29.7442437356941,30.1019551217283,241518.730946224,0.0,1.0
2007-03-27,55.36,55.41,55.17,55.25,146300,30.0043974709917,30.0314968184185,29.9014199507697,29.9447789066527,269932.699292838,0.0,1.0
2007-03-28,54.85,55.23,54.85,54.98,136100,29.727984127238,29.9339391676819,29.727984127238,29.7984424305477,251113.057920405,0.0,1.0
2007-03-29,55.61,55.61,55.3,55.52,64600,30.1398942081259,30.1398942081259,29.9718782540795,30.0911153827576,119191.062025409,0.0,1.0
2007-03-30,55.65,55.87,55.5,55.5,176300,30.1615736860673,30.2808108147454,30.0802756437868,30.0802756437868,325284.585682348,0.0,1.0
2007-04-02,55.94,55.98,55.59,55.93,62400,30.318749901143,30.3404293790844,30.1290544691551,30.3133300316576,115131.923690178,0.0,1.0
2007-04-03,56.55,56.7,56.24,56.24,68200,30.6493619397504,30.7306599820309,30.481345985704,30.481345985704,125833.28839215,0.0,1.0
2007-04-04,56.87,56.91,56.62,56.69,120400,30.8227977632821,30.8444772412236,30.6873010261479,30.7252401125455,222145.570709896,0.0,1.0
2007-04-05,57.39,57.4,57.1,57.1,148800,31.1046309765212,31.1100508460066,30.9474547614456,30.9474547614456,274545.356491964,0.0,1.0
2007-04-09,57.18,57.34,57.1,57.22,237500,30.9908137173285,31.0775316290944,30.9474547614456,31.01249319527,438202.433916945,0.0,1.0
2007-04-10,57.76,57.78,57.4,57.41,87900,31.3051661474798,31.3160058864505,31.1100508460066,31.1154707154919,162181.027121261,0.0,1.0
2007-04-11,57.47,57.95,57.31,57.95,91700,31.1479899324041,31.4081436677018,31.0612720206383,31.4081436677018,169192.266063932,0.0,1.0
2007-04-12,57.9,57.98,57.24,57.27,41200,31.3810443202749,31.4244032761578,31.0233329342407,31.0395925426968,76016.5906415922,0.0,1.0
2007-04-13,58.44,58.44,58.07,58.28,23100,31.6737172724847,31.6737172724847,31.4731821015262,31.5869993607189,42620.9525199219,0.0,1.0
2007-04-16,59.23,59.34,59.05,59.05,50900,32.1018869618287,32.1615055261678,32.0043293110921,32.0043293110921,93913.7005742001,0.0,1.0
2007-04-17,59.27,59.49,59.1399,59.35,67900,32.1235664397702,32.2428035684483,32.0530539377656,32.1669253956531,125279.769528255,0.0,1.0
2007-04-18,59.18,59.43,58.85,59.05,162400,32.0747876144019,32.2102843515361,31.8959319213848,32.0043293110921,299638.211655208,0.0,1.0
2007-04-19,59.02,59.15,58.49,58.61,71900,31.988069702636,32.0585280059458,31.7008166199116,31.765855053736,132660.021046856,0.0,1.0
2007-04-20,60.01,60.1725,59.85,59.9,92600,32.5246367816873,32.6127096608246,32.4379188699215,32.4650182173483,170852.822655618,0.0,1.0
2007-04-23,59.45,59.76,59.4,59.58,105900,32.2211240905068,32.3891400445532,32.19402474308,32.2915823938166,195392.158954966,0.0,1.0
2007-04-24,59.55,59.67,59.26,59.44,166200,32.2753227853605,32.3403612191849,32.1181465702848,32.2157042210214,306649.450597879,0.0,1.0
2007-04-25,60.29,60.32,59.94,60.05,81400,32.6763931272776,32.6926527357337,32.4866976952898,32.5463162596288,150188.118403534,0.0,1.0
2007-04-26,59.97,60.195,59.88,60.195,666900,32.5029573037459,32.6249043671666,32.4541784783776,32.6249043671666,1230472.43443878,0.0,1.0
2007-04-27,59.96,60.13,59.74,59.8,110400,32.4975374342605,32.5896752155118,32.3783003055824,32.4108195224946,203694.941913393,0.0,1.0
2007-04-30,60.01,60.3,59.8,60.08,360700,32.5246367816873,32.681812996763,32.4108195224946,32.5625758680849,665514.180689863,0.0,1.0
2007-05-01,59.97,60.27,59.58,60.26,149000,32.5029573037459,32.6655533883069,32.2915823938166,32.6601335188215,274914.369067894,0.0,1.0
2007-05-02,60.29,60.31,59.93,59.98,496400,32.6763931272776,32.6872328662484,32.4812778258044,32.5083771732312,915889.213458408,0.0,1.0
2007-05-03,60.29,61.84,60.0,60.35,287700,32.6763931272776,33.5164728975095,32.519216912202,32.7089123441898,530824.590475391,0.0,1.0
2007-05-04,60.79,60.79,60.46,60.54,801300,32.947386601546,32.947386601546,32.7685309085289,32.8118898644118,1478448.88546378,0.0,1.0
2007-05-07,60.8,60.98,60.8,60.91,109200,32.9528064710313,33.0503641217679,32.9528064710313,33.0124250353704,201480.866457813,0.0,1.0
2007-05-08,60.33,60.33,59.83,60.15,181600,32.6980726052191,32.6980726052191,32.4270791309507,32.6005149544825,335063.418944494,0.0,1.0
2007-05-09,60.56,60.56,60.09,60.13,169900,32.8227296033825,32.8227296033825,32.5679957375703,32.5896752155118,313476.183252586,0.0,1.0
2007-05-10,59.12,60.2,58.98,59.99,251100,32.0422683974897,32.6276143019093,31.9663902246945,32.5137970427166,463295.289080189,0.0,1.0
2007-05-11,60.4,60.41,59.51,59.58,153200,32.7360116916167,32.741431561102,32.253643307419,32.2915823938166,282663.633162425,0.0,1.0
2007-05-14,60.1,60.51,59.92,60.47,58100,32.5734156070557,32.7956302559557,32.475857956319,32.7739507780142,107198.153307682,0.0,1.0
2007-05-15,60.53,61.04,60.2,60.24,258100,32.8064699949264,33.0828833386801,32.6276143019093,32.6492937798508,476210.729237742,0.0,1.0
2007-05-16,60.6,60.8,60.2025,60.75,158000,32.844409081324,32.9528064710313,32.6289692692807,32.9257071236045,291519.934984747,0.0,1.0
2007-05-17,60.3,60.48,60.0901,60.23,173200,32.681812996763,32.7793706474996,32.5680499362651,32.6438739103654,319564.890755431,0.0,1.0
2007-05-18,61.35,61.35,60.7401,60.8,134200,33.2508992927265,33.2508992927265,32.920341452814,32.9528064710313,247607.43844907,0.0,1.0
2007-05-21,60.83,61.05,60.78,60.97,1147000,32.9690660794874,33.0883032081655,32.9419667320606,33.0449442522826,2116287.12295889,0.0,1.0
2007-05-22,60.8994,61.1099,60.85,61.04,107400,33.0066799737159,33.1207682263829,32.9799058184582,33.0828833386801,198159.753274442,0.0,1.0
2007-05-23,61.21,61.56,61.12,61.4,74000,33.1750211199314,33.3647165519192,33.1262422945631,33.2779986401534,136534.653094122,0.0,1.0
2007-05-24,60.49,61.15,60.3,61.07,297800,32.784790516985,33.1425019030192,32.681812996763,33.0991429471363,549459.725559858,0.0,1.0
2007-05-25,61.0501,61.1694,60.75,60.9,216100,33.0883574068604,33.1530164498208,32.9257071236045,33.007005165885,398718.088292429,0.0,1.0
2007-05-29,61.07,61.5,60.89,61.42,75200,33.0991429471363,33.332197335007,33.0015852963996,33.2888383791241,138748.728549702,0.0,1.0
2007-05-30,61.3,61.36,60.47,60.47,80400,33.2237999452997,33.2563191622119,32.7739507780142,32.7739507780142,148343.055523884,0.0,1.0
2007-05-31,61.69,61.8,61.55,61.68,677100,33.435174855229,33.494793419568,33.3592966824339,33.4297549857436,1249292.07581122,0.0,1.0
2007-06-01,62.14,62.17,61.93,61.93,161200,33.6790689820705,33.6953285905266,33.5652517228778,33.5652517228778,297424.136199628,0.0,1.0
2007-06-04,62.26,62.28,62.0,62.07,120800,33.7441074158949,33.7549471548657,33.6031908092754,33.641129895673,222883.595861756,0.0,1.0
2007-06-05,61.86,62.21,61.5201,62.18,93200,33.5273126364802,33.7170080684681,33.3430912726726,33.700748460012,171959.860383408,0.0,1.0
2007-06-06,60.74,61.55,60.65,61.55,142100,32.9202872541191,33.3592966824339,32.8715084287508,33.3592966824339,262183.435198307,0.0,1.0
2007-06-07,59.3,60.49,59.22,60.3,228300,32.1398260482263,32.784790516985,32.0964670923434,32.681812996763,421227.855424163,0.0,1.0
2007-06-08,60.2,60.2,59.4068,59.56,329400,32.6276143019093,32.6276143019093,32.19771025433,32.2807426548458,607763.712556808,0.0,1.0
2007-06-11,60.17,60.41,59.77,59.89,174700,32.6113546934532,32.741431561102,32.3945599140385,32.4595983478629,322332.485074907,0.0,1.0
2007-06-12,59.05,59.93,59.0,59.53,79900,32.0043293110921,32.4812778258044,31.9772299636653,32.2644830463897,147420.524084059,0.0,1.0
2007-06-13,60.03,60.03,59.14,59.47,388600,32.5354765206581,32.5354765206581,32.0531081364604,32.2319638294775,716991.435032105,0.0,1.0
2007-06-14,60.86,60.91,60.2,60.2,76400,32.9853256879435,33.0124250353704,32.6276143019093,32.6276143019093,140962.804005283,0.0,1.0
2007-06-15,60.55,60.7,60.36,60.47,110200,33.4779950760851,33.5609298285444,33.3729443896366,33.4337632081068,199313.309678051,1.219006,1.0
2007-06-18,60.63,60.86,60.422,60.86,58000,33.5222269440634,33.6493935645011,33.4072240873198,33.6493935645011,104901.741935816,0.0,1.0
2007-06-19,60.83,60.91,60.51,60.63,142600,33.6328066140092,33.6770384819875,33.4558791420959,33.5222269440634,257913.593104265,0.0,1.0
2007-06-20,60.86,61.22,60.0,61.22,86300,33.6493935645011,33.8484369704035,33.1739009837342,33.8484369704035,156086.557397602,0.0,1.0
2007-06-21,60.38,60.48,59.71,60.04,192300,33.3840023566312,33.4392921916041,33.0135604623128,33.1960169177234,347803.534038921,0.0,1.0
2007-06-22,59.75,60.33,59.56,60.23,106700,33.035676396302,33.3563574391447,32.9306257098535,33.3010676041718,192983.032147441,0.0,1.0
2007-06-25,59.62,60.28,59.47,59.51,140400,32.9637996108372,33.3287125216583,32.8808648583779,32.902980792367,253934.561513596,0.0,1.0
2007-06-26,59.33,59.93,59.32,59.93,167700,32.8034590894158,33.1351980992532,32.7979301059185,33.1351980992532,303310.726252351,0.0,1.0
2007-06-27,59.71,59.72,58.9232,59.05,173600,33.0135604623128,33.0190894458101,32.5785400407461,32.6486475514917,313981.765518236,0.0,1.0
2007-06-28,59.92,60.26,59.83,59.83,210700,33.1296691157559,33.3176545546637,33.0799082642803,33.0799082642803,381082.707342697,0.0,1.0
2007-06-29,60.18,60.63,59.92,60.31,103300,33.2734226866854,33.5222269440634,33.1296691157559,33.3452994721502,186833.619689135,0.0,1.0
2007-07-02,61.1,61.15,60.72,60.77,61600,33.782089168436,33.8097340859224,33.571987795539,33.5996327130255,111412.884538729,0.0,1.0
2007-07-03,61.39,61.5,61.32,61.46,84800,33.9424296898574,34.0032485083276,33.9037268053764,33.9811325743384,153373.581313055,0.0,1.0
2007-07-05,61.1,61.456,60.761,61.42,124600,33.782089168436,33.9789209809395,33.5946566278779,33.9590166403492,225357.880089701,0.0,1.0
2007-07-06,61.6,63.23,61.2,61.34,273300,34.0585383433004,34.9597626533586,33.8373790034089,33.9147847723709,494304.242604458,0.0,1.0
2007-07-09,61.63,61.83,61.63,61.73,72100,34.0751252937923,34.1857049637381,34.0751252937923,34.1304151287652,130403.717130558,0.0,1.0
2007-07-10,60.7,61.5399,60.62,61.28,97200,33.5609298285444,34.0253091524817,33.5166979605661,33.8816108713872,175800.850278644,0.0,1.0
2007-07-11,61.3,61.33,60.7501,60.85,34600,33.8926688383818,33.9092557888736,33.5886300358658,33.6438645810038,62579.3150168833,0.0,1.0
2007-07-12,62.76,62.76,61.66,61.66,89100,34.699900428986,34.699900428986,34.0917122442842,34.0917122442842,161150.77942209,0.0,1.0
2007-07-13,62.54,62.75,62.5,62.68,25700,34.5782627920456,34.6943714454887,34.5561468580565,34.6556685610077,46482.3235819047,0.0,1.0
2007-07-16,62.53,62.82,62.4,62.61,76200,34.5727338085483,34.7330743299697,34.5008570230836,34.6169656765266,137819.185094986,0.0,1.0
2007-07-17,62.26,62.6057,62.26,62.43,64800,34.4234512541215,34.6145882136228,34.4234512541215,34.5174439735754,117200.566852429,0.0,1.0
2007-07-18,61.9,62.27,61.46,62.21,142000,34.2244078482191,34.4289802376188,33.9811325743384,34.3958063366351,256828.402670446,0.0,1.0
2007-07-19,62.26,62.6299,62.23,62.48,75400,34.4234512541215,34.6279683536862,34.4068643036296,34.5450888910619,136372.264516561,0.0,1.0
2007-07-20,61.24,61.98,60.89,61.96,73500,33.859494937398,34.2686397161974,33.6659805149929,34.2575817492028,132935.828142802,0.0,1.0
2007-07-23,61.63,61.91,61.38,61.73,55800,34.0751252937923,34.2299368317164,33.9369007063601,34.1304151287652,100922.710345147,0.0,1.0
2007-07-24,60.37,61.28,60.11,61.21,298300,33.3784733731339,33.8816108713872,33.2347198022044,33.8429079869062,539520.51068024,0.0,1.0
2007-07-25,60.06,60.53,59.48,60.53,319000,33.2070748847179,33.4669371090905,32.8863938418752,33.4669371090905,576959.580646989,0.0,1.0
2007-07-26,58.14,59.28,57.48,58.87,567300,32.1455100532384,32.7758141719294,31.7805971424174,32.5491258485405,1026047.55517566,0.0,1.0
2007-07-27,57.98,58.4739,57.3,58.18,252700,32.0570463172818,32.3301228122129,31.6810754394662,32.1676259872276,457046.037710013,0.0,1.0
2007-07-30,58.49,58.65,57.794,58.15,65000,32.3390244756436,32.4274882116002,31.9542072242322,32.1510390367357,117562.296997035,0.0,1.0
2007-07-31,58.24,59.3,58.24,59.08,325200,32.2007998882113,32.786872138924,32.2007998882113,32.6652345019836,588173.215129783,0.0,1.0
2007-08-01,58.56,58.63,57.44,58.1,738500,32.3777273601246,32.4164302446056,31.7584812084282,32.1233941192493,1335688.55895862,0.0,1.0
2007-08-02,58.78,59.03,58.4,58.62,361700,32.4993649970649,32.6375895844972,32.289263624168,32.4109012611083,654188.966520426,0.0,1.0
2007-08-03,57.98,58.6,57.64,58.48,513800,32.0570463172818,32.3998432941137,31.869060878374,32.3334954921463,929284.741493488,0.0,1.0
2007-08-06,58.81,58.88,57.82,58.12,161200,32.5159519475568,32.5546548320378,31.9685825813252,32.1344520862439,291554.496552647,0.0,1.0
2007-08-07,59.4,59.45,58.4,58.4,257100,32.8421619738969,32.8698068913833,32.289263624168,32.289263624168,465004.10089135,0.0,1.0
2007-08-08,60.02,60.45,59.63,59.65,150800,33.1849589507288,33.4227052411122,32.9693285943345,32.9803865613291,272744.529033122,0.0,1.0
2007-08-09,58.31,58.93,57.92,58.07,270300,32.2395027726924,32.5822997495243,32.0238724162981,32.1068071687574,488878.290435363,0.0,1.0
2007-08-10,57.66,57.83,56.75,57.25,343300,31.8801188453686,31.9741115648225,31.3769813471153,31.6534305219797,620909.793216649,0.0,1.0
2007-08-13,57.43,58.2,57.39,58.07,172000,31.7529522249309,32.1786839542222,31.7308362909418,32.1068071687574,311087.924361386,0.0,1.0
2007-08-14,56.59,57.78,56.5,57.68,610600,31.2885176111586,31.946466647336,31.238756759683,31.8911768123631,1104362.13148292,0.0,1.0
2007-08-15,55.26,56.57,55.05,55.8,179000,30.5531628060192,31.2774596441641,30.4370541525761,30.8517279148728,323748.479422605,0.0,1.0
2007-08-16,55.35,55.39,52.42,54.86,827900,30.6029236574948,30.625039591484,28.9829314927891,30.3320034661276,1497381.93359762,0.0,1.0
2007-08-17,55.88,56.72,55.79,56.6,724300,30.8959597828511,31.3603943966234,30.8461989313755,31.2940465946559,1310005.71869158,0.0,1.0
2007-08-20,56.24,56.72,55.85,56.63,269700,31.0950031887535,31.3603943966234,30.8793728323592,31.3106335451478,487793.100001545,0.0,1.0
2007-08-21,56.1,56.57,55.98,56.15,253900,31.0175974197915,31.2774596441641,30.951249617824,31.0452423372779,459216.41857765,0.0,1.0
2007-08-22,57.38,57.42,56.82,57.1,547400,31.7253073074445,31.7474232414336,31.4156842315963,31.5704957695204,990055.405787339,0.0,1.0
2007-08-23,57.23,57.6799,56.92,57.59,224200,31.6423725549851,31.8911215225282,31.4709740665692,31.8414159608875,405499.49210362,0.0,1.0
2007-08-24,58.5299,58.54,57.42,57.58,414000,32.3610851197977,32.36666939313,31.7474232414336,31.8358869773902,748781.399334964,0.0,1.0
2007-08-27,57.99,58.19,57.87,58.19,135900,32.0625753007791,32.1731549707249,31.9962274988116,32.1731549707249,245795.633259955,0.0,1.0
2007-08-28,56.4,57.55,56.23,57.43,622500,31.1834669247101,31.8193000268984,31.0894742052562,31.7529522249309,1125885.07508699,0.0,1.0
2007-08-29,58.01,58.03,56.88,57.14,161900,32.0736332677737,32.0846912347683,31.44885813258,31.5926117035095,292820.552058769,0.0,1.0
2007-08-30,57.66,58.1,57.13,57.21,96300,31.8801188453686,32.1233941192493,31.5870827200122,31.6313145879906,174173.064627915,0.0,1.0
2007-08-31,58.54,58.99,58.43,58.87,223300,32.36666939313,32.615473650508,32.3058505746598,32.5491258485405,403871.706452892,0.0,1.0
2007-09-04,58.96,59.1999,58.13,58.2,51400,32.5988867000161,32.7315270141161,32.1399810697411,32.1786839542222,92964.6471638095,0.0,1.0
2007-09-05,57.98,58.25,57.76,58.25,136500,32.0570463172818,32.2063288717086,31.9354086803415,32.2063288717086,246880.823693774,0.0,1.0
2007-09-06,58.31,58.46,57.77,58.25,86900,32.2395027726924,32.3224375251517,31.9409376638387,32.2063288717086,157171.747831421,0.0,1.0
2007-09-07,57.47,57.91,57.2299,57.71,84200,31.7750681589201,32.0183434328008,31.6423172651502,31.907763762855,152288.390879236,0.0,1.0
2007-09-10,57.57,57.88,56.99,57.88,78300,31.830357993893,32.0017564823089,31.5096769510502,32.0017564823089,141617.351613352,0.0,1.0
2007-09-11,58.39,59.04,57.92,58.02,166400,32.2837346406707,32.6431185679944,32.0238724162981,32.079162251271,300959.48031241,0.0,1.0
2007-09-12,58.47,58.69,58.1,58.2,80300,32.327966508649,32.4496041455893,32.1233941192493,32.1786839542222,145234.653059414,0.0,1.0
2007-09-13,58.85,59.168,58.75,58.86,130700,32.538067881546,32.7138895567597,32.4827780465731,32.5435968650432,236390.649500192,0.0,1.0
2007-09-14,58.58,58.76,58.32,58.37,43400,32.3887853271192,32.4883070300704,32.2450317561896,32.2726766736761,78495.4413795588,0.0,1.0
2007-09-17,58.06,58.4901,57.95,58.4,31900,32.1012781852601,32.3390797654785,32.0404593667899,32.289263624168,57695.9580646989,0.0,1.0
2007-09-18,60.62,60.74,58.8,58.85,74500,33.5166979605661,33.5830457625336,32.5104229640595,32.538067881546,134744.478865833,0.0,1.0
2007-09-19,61.01,61.4599,60.86,61.21,60700,33.7323283169604,33.9810772845034,33.6493935645011,33.8429079869062,109785.098888001,0.0,1.0
2007-09-20,61.29,61.65,61.13,61.3,114500,33.8871398548845,34.0861832607869,33.7986761189279,33.8926688383818,207090.507787085,0.0,1.0
2007-09-21,61.39,61.559,61.29,61.35,162900,34.0874289407688,34.1812679290567,34.0319029121961,34.0652185293398,293375.925106496,0.262253,1.0
2007-09-24,61.0,61.38,61.0,61.3,73900,33.8708774293354,34.0818763379116,33.8708774293354,34.0374555150534,133090.735821793,0.0,1.0
2007-09-25,61.11,61.15,60.6821,60.7,43800,33.9319560607653,33.9541664721944,33.6943601845028,33.7042993436173,78881.9246142697,0.0,1.0
2007-09-26,61.42,61.57,61.22,61.5,119100,34.1040867493406,34.1873757921996,33.9930346921953,34.1485075721988,214494.000492227,0.0,1.0
2007-09-27,62.0,62.06,61.8,62.0,67700,34.4261377150622,34.4594533322058,34.3150856579168,34.4261377150622,121924.801287353,0.0,1.0
2007-09-28,62.28,62.35,61.69,62.1,74200,34.5816105950657,34.6204788150666,34.2540070264869,34.4816637436349,133631.022976685,0.0,1.0
2007-10-01,62.87,62.96,61.8801,61.95,45300,34.9092141636445,34.9591875893599,34.3595620068035,34.3983747007758,81583.3603887309,0.0,1.0
2007-10-02,62.52,62.7,62.3,62.7,44800,34.7148730636401,34.8148199150709,34.5927158007802,34.8148199150709,80682.8817972439,0.0,1.0
2007-10-03,62.11,62.52,62.0501,62.52,135400,34.4872163464921,34.7148730636401,34.4539562553771,34.7148730636401,243849.602574706,0.0,1.0
2007-10-04,62.34,62.48,62.0376,62.25,43000,34.6149262122093,34.692662652211,34.4470155018055,34.5649527864939,77441.1588678903,0.0,1.0
2007-10-05,62.8,63.04,62.5399,62.62,161000,34.8703459436436,35.0036084122181,34.7259227433261,34.7703990922128,289954.106458845,0.0,1.0
2007-10-08,62.15,62.3899,62.0135,62.38,71500,34.5094267579212,34.6426337004671,34.4336337289195,34.6371366236384,128768.438582655,0.0,1.0
2007-10-09,62.72,62.77,62.15,62.15,90100,34.8259251207855,34.8536881350718,34.5094267579212,34.5094267579212,162266.242185975,0.0,1.0
2007-10-10,62.54,62.75,62.38,62.68,146100,34.7259782693547,34.8425829293573,34.6371366236384,34.8037147093564,263119.844432529,0.0,1.0
2007-10-11,62.89,63.58,62.7375,63.1,160000,34.920319369359,35.3034489665105,34.8356421757857,35.0369240293617,288153.149275871,0.0,1.0
2007-10-12,63.1,63.31,62.8,62.84,98900,35.0369240293617,35.1535286893643,34.8703459436436,34.8925563550727,178114.665396148,0.0,1.0
2007-10-15,62.69,63.42,62.55,63.33,106300,34.8092673122137,35.2146073207942,34.7315308722119,35.1646338950788,191441.748550157,0.0,1.0
2007-10-16,62.17,62.5,62.1401,62.39,89800,34.5205319636357,34.7037678579256,34.5039296810925,34.6426892264956,161725.955031083,0.0,1.0
2007-10-17,62.88,63.11,62.54,63.05,66200,34.9147667665018,35.0424766322189,34.7259782693547,35.0091610150753,119223.365512891,0.0,1.0
2007-10-18,63.25,63.34,62.9,62.9,85400,35.1202130722207,35.1701864979361,34.9258719722163,34.9258719722163,153801.743425996,0.0,1.0
2007-10-19,62.25,63.06,62.17,62.89,114700,34.5649527864939,35.0147136179326,34.5205319636357,34.920319369359,206569.78888714,0.0,1.0
2007-10-22,61.85,61.91,61.24,61.35,337600,34.3428486722032,34.3761642893468,34.0041398979098,34.0652185293398,608003.144972087,0.0,1.0
2007-10-23,62.7199,62.7199,62.1101,62.55,102500,34.8258695947569,34.8258695947569,34.4872718725207,34.7315308722119,184598.111254855,0.0,1.0
2007-10-24,62.54,62.64,61.59,62.38,65400,34.7259782693547,34.7815042979273,34.1984809979142,34.6371366236384,117782.599766512,0.0,1.0
2007-10-25,62.96,63.06,62.62,62.95,67000,34.9591875893599,35.0147136179326,34.7703990922128,34.9536349865026,120664.131259271,0.0,1.0
2007-10-26,64.04,64.1,63.5,63.62,27600,35.5588686979449,35.5921843150885,35.2590281436524,35.3256593779396,49706.4182500877,0.0,1.0
2007-10-29,64.46,64.5,64.05,64.15,135000,35.7920780179501,35.8142884293792,35.5644213008021,35.6199473293748,243129.219701516,0.0,1.0
2007-10-30,64.23,64.4124,64.0,64.0,16200,35.664368152233,35.7656476283495,35.5366582865158,35.5366582865158,29175.5063641819,0.0,1.0
2007-10-31,65.1,65.16,64.22,64.4,408500,36.1474446008153,36.1807602179589,35.6588155493757,35.7587624008065,735691.009244957,0.0,1.0
2007-11-01,63.3,63.8,63.265,63.78,365700,35.147976086507,35.4256062293704,35.1285419765066,35.4145010236559,658610.041813663,0.0,1.0
2007-11-02,64.11,64.14,63.31,63.5,41300,35.5977369179457,35.6143947265175,35.1535286893643,35.2590281436524,74379.5316568343,0.0,1.0
2007-11-05,63.56,63.7599,63.2,63.43,149100,35.292343760796,35.4033402919128,35.0924500579344,35.2201599236515,268522.715981452,0.0,1.0
2007-11-06,64.47,64.52,63.83,63.83,80300,35.7976306208074,35.8253936350937,35.4422640379422,35.4422640379422,144616.861792828,0.0,1.0
2007-11-07,63.7,64.5899,63.48,63.9,68900,35.3700802007978,35.864206329066,35.2479229379379,35.4811322579431,124085.949906922,0.0,1.0
2007-11-08,64.15,64.2499,63.32,64.0,556100,35.6199473293748,35.6754178319189,35.1590812922216,35.5366582865158,1001512.28945195,0.0,1.0
2007-11-09,62.64,63.36,62.6,63.1,112600,34.7815042979273,35.1812917036506,34.7592938864983,35.0369240293617,202787.778802894,0.0,1.0
2007-11-12,61.82,62.5,61.63,62.14,535200,34.3261908636314,34.7037678579256,34.2206914093433,34.5038741550639,963872.284327787,0.0,1.0
2007-11-13,63.51,63.64,62.6201,62.85,433000,35.2645807465097,35.3367645836541,34.7704546182414,34.89810895793,779814.460227825,0.0,1.0
2007-11-14,63.28,64.53,62.99,64.53,441700,35.1368708807925,35.830946237951,34.9758453979317,35.830946237951,795482.787719701,0.0,1.0
2007-11-15,62.27,63.62,61.76,63.62,484000,34.5760579922084,35.3256593779396,34.2928752464877,35.3256593779396,871663.27655951,0.0,1.0
2007-11-16,62.92,63.09,62.16,62.42,171900,34.9369771779308,35.0313714265044,34.5149793607785,34.6593470350674,309584.539753264,0.0,1.0
2007-11-19,61.55,63.06,61.47,63.06,386300,34.1762705864851,35.0147136179326,34.131849763627,35.0147136179326,695709.759782931,0.0,1.0
2007-11-20,63.0,63.1899,62.0,62.0,122700,34.981398000789,35.0868419290485,34.4261377150622,34.4261377150622,220977.446350933,0.0,1.0
2007-11-21,62.08,62.5901,61.76,62.05,220000,34.4705585379203,34.7537968096696,34.2928752464877,34.4539007293485,396210.580254323,0.0,1.0
2007-11-23,63.23,63.41,62.8701,63.41,32500,35.1091078665062,35.209054717937,34.9092696896731,35.209054717937,58531.1084466612,0.0,1.0
2007-11-26,61.84,63.6,61.84,63.6,133500,34.3372960693459,35.3145541722251,34.3372960693459,35.3145541722251,240427.783927055,0.0,1.0
2007-11-27,62.85,62.89,61.75,61.75,123300,34.89810895793,34.920319369359,34.2873226436305,34.2873226436305,222058.020660718,0.0,1.0
2007-11-28,64.85,64.89,63.1,64.21,1344200,36.0086295293836,36.0308399408127,35.0369240293617,35.6532629465184,2420846.64535391,0.0,1.0
2007-11-29,64.04,64.42,63.52,64.42,672400,35.5588686979449,35.7698676065211,35.2701333493669,35.7698676065211,1210963.60983185,0.0,1.0
2007-11-30,64.29,65.4,64.026,65.4,410200,35.6976837693766,36.3140226865333,35.5510950539447,36.3140226865333,738752.636456013,0.0,1.0
2007-12-03,64.1,64.36,64.03,64.12,146000,35.5921843150885,35.7365519893774,35.5533160950876,35.603289520803,262939.748714232,0.0,1.0
2007-12-04,64.09,64.21,63.89,64.05,121800,35.5866317122312,35.6532629465184,35.4755796550858,35.5644213008021,219356.584886257,0.0,1.0
2007-12-05,64.65,64.91,64.41,64.74,124500,35.8975774722382,36.0419451465272,35.7643150036638,35.9475508979536,224219.169280287,0.0,1.0
2007-12-06,65.36,65.36,64.4299,64.78,148100,36.2918122751043,36.2918122751043,35.7753646833497,35.9697613093827,266721.758798478,0.0,1.0
2007-12-07,65.15,65.45,65.08,65.25,111600,36.1752076151016,36.3417857008197,36.1363393951007,36.2307336436743,200986.82161992,0.0,1.0
2007-12-10,65.85,65.99,65.5,65.9,122600,36.5638898151104,36.6416262551121,36.369548715106,36.5916528293967,220797.350632636,0.0,1.0
2007-12-11,64.05,65.88,63.87,65.69,238300,35.5644213008021,36.5805476236822,35.4644744493713,36.4750481693941,429168.096702751,0.0,1.0
2007-12-12,65.43,66.0,65.03,66.0,130900,36.3306804951051,36.6471788579694,36.1085763808144,36.6471788579694,235745.295251322,0.0,1.0
2007-12-13,64.46,64.75,63.69,64.43,152000,35.7920780179501,35.9531035008109,35.3645275979405,35.7754202093783,273745.491812078,0.0,1.0
2007-12-14,62.79,63.4,62.6701,63.05,220800,34.8647933407864,35.2035021150797,34.7982176325277,35.0091610150753,397651.346000701,0.0,1.0
2007-12-17,61.62,62.24,61.54,62.03,196300,34.215138806486,34.5594001836366,34.1707179836278,34.442795523634,353527.895017834,0.0,1.0
2007-12-18,62.3,62.76,61.47,62.71,114700,34.5927158007802,34.8481355322145,34.131849763627,34.8203725179282,206569.78888714,0.0,1.0
2007-12-19,61.79,62.44,61.563,62.34,169500,34.3095330550595,34.670452240782,34.1834889701996,34.6149262122093,305262.242514126,0.0,1.0
2007-12-20,62.33,62.33,61.8,61.85,235300,34.609373609352,34.609373609352,34.3150856579168,34.3428486722032,423765.225153828,0.0,1.0
2007-12-21,62.29,62.98,61.64,62.35,268700,35.1770740409145,35.5667382099341,34.8099990990844,35.2109578816988,475802.023230608,1.06240417,1.0
2007-12-24,62.51,62.89,62.46,62.64,244300,35.301314790457,35.5159124487576,35.2730782564701,35.374729778823,432595.587179893,0.0,1.0
2007-12-26,62.74,63.38,62.59,63.0,141000,35.4312028467969,35.7926304818295,35.3464932448361,35.5780328235289,249676.536194699,0.0,1.0
2007-12-27,62.84,63.28,62.68,63.25,153900,35.4876759147707,35.7361574138557,35.3973190060125,35.7192154934635,272519.28312315,0.0,1.0
2007-12-28,63.65,63.99,63.47,63.76,119400,35.9451077653589,36.13711619647,35.843456243006,36.0072281401302,211428.215756362,0.0,1.0
2007-12-31,62.66,63.46,62.66,63.32,209300,35.3860243924178,35.8378089362086,35.3860243924178,35.7587466410452,370619.142025181,0.0,1.0
2008-01-02,62.55,63.31,62.46,63.26,186200,35.3239040176465,35.7530993342478,35.2730782564701,35.7248628002609,329714.688223071,0.0,1.0
2008-01-03,62.76,62.92,62.57,62.89,42600,35.4424974603916,35.5328543691498,35.3351986312413,35.5159124487576,75434.1875311645,0.0,1.0
2008-01-04,61.47,62.52,61.47,62.4,114800,34.7139948835289,35.3069620972544,34.7139948835289,35.2391944156857,203282.740107457,0.0,1.0
2008-01-07,61.95,62.18,61.73,62.0,128800,34.9850656098034,35.1149536661433,34.8608248602609,35.0133021437903,228073.318169342,0.0,1.0
2008-01-08,61.3,62.68,61.22,62.33,96700,34.6179906679733,35.3973190060125,34.5728122135943,35.199663268104,171232.064184592,0.0,1.0
2008-01-09,61.68,61.84,61.0,61.19,251500,34.832588326274,34.9229452350322,34.4485714640518,34.5558702932021,445345.027326006,0.0,1.0
2008-01-10,61.95,62.26,61.2,61.48,131200,34.9850656098034,35.1601321205223,34.5615175999995,34.7196421903263,232323.13155138,0.0,1.0
2008-01-11,61.1,61.5556,60.88,61.26,177500,34.5050445320256,34.7623358297145,34.3808037824831,34.5954014407838,314309.114713185,0.0,1.0
2008-01-14,62.51,62.51,61.84,62.0,101200,35.301314790457,35.301314790457,34.9229452350322,35.0133021437903,179200.464275912,0.0,1.0
2008-01-15,60.33,61.52,60.29,61.38,137800,34.0702019086269,34.7422314175158,34.0476126814374,34.6631691223524,244010.118351983,0.0,1.0
2008-01-16,59.07,60.5244,58.93,60.5,256000,33.3586412521564,34.1799855527681,33.279578956993,34.1662061241825,453313.427417325,0.0,1.0
2008-01-17,57.86,59.6699,57.72,59.55,265600,32.6753171296727,33.6974231869315,32.5962548345093,33.6297119784309,470312.680945476,0.0,1.0
2008-01-18,57.56,58.9,57.19,58.54,165700,32.5058979257511,33.2626370366008,32.2969475742479,33.0593339918949,293414.198918168,0.0,1.0
2008-01-22,54.45,56.41,52.09,54.17,505700,30.7495855117642,31.8564576440518,29.4168211075813,30.5914609214374,895471.094706805,0.0,1.0
2008-01-23,53.02,53.2,50.2,51.22,691200,29.9420206397381,30.0436721620911,28.3494801228754,28.9255054162087,1223946.25402678,0.0,1.0
2008-01-24,55.4799,55.4799,54.06,54.67,557700,31.331201638827,31.331201638827,30.5293405466662,30.8738262613067,987550.384650948,0.0,1.0
2008-01-25,53.75,56.08,53.66,56.03,301000,30.3542740359473,31.6700965197381,30.3034482747708,31.6418599857512,532997.428330527,0.0,1.0
2008-01-28,55.2,55.2,53.75,54.16,150000,31.1731335215682,31.1731335215682,30.3542740359473,30.5858136146401,265613.336377339,0.0,1.0
2008-01-29,55.34,55.65,54.8,54.96,180700,31.2521958167316,31.4272623274505,30.9472412496727,31.0375981584309,319975.532555901,0.0,1.0
2008-01-30,55.37,56.52,54.7301,55.25,121400,31.2691377371237,31.9185780188231,30.907766575159,31.2013700555551,214969.72690806,0.0,1.0
2008-01-31,55.8799,56.31,54.15,54.31,484500,31.5570939107224,31.799984576078,30.5801663078427,30.6705232166008,857931.076498806,0.0,1.0
2008-02-01,56.79,56.79,55.98,56.35,108700,32.0710553023525,32.0710553023525,31.6136234517642,31.8225738032675,192481.131094778,0.0,1.0
2008-02-04,55.94,56.43,55.94,56.3,271700,31.5910342245747,31.8677522576466,31.5910342245747,31.7943372692806,481114.289958154,0.0,1.0
2008-02-05,52.81,54.38,52.8,54.08,173600,29.823427196993,30.7100543641825,29.8177798901956,30.540635160261,307403.167967374,0.0,1.0
2008-02-06,53.34,54.22,52.9,53.82,244300,30.1227344572545,30.6196974554244,29.8742529581695,30.393805183529,432595.587179893,0.0,1.0
2008-02-07,53.01,53.4,52.53,52.83,130000,29.9363733329407,30.1566182980388,29.6653026066662,29.8347218105878,230198.224860361,0.0,1.0
2008-02-08,52.71,53.0,52.12,52.41,97100,29.7669541290192,29.9307260261433,29.4337630279734,29.5975349250976,171940.366414931,0.0,1.0
2008-02-11,52.87,52.9,52.02,52.8,159600,29.8573110377773,29.8742529581695,29.3772899599996,29.8177798901956,282612.589905489,0.0,1.0
2008-02-12,54.11,54.61,53.7801,53.86,130400,30.5575770806531,30.8399424205224,30.3712724294074,30.4163944107185,230906.527090701,0.0,1.0
2008-02-13,54.89,55.0,54.2,54.7,83000,30.9980670108492,31.0601873856204,30.6084028418296,30.8907681816989,146972.712795461,0.0,1.0
2008-02-14,54.34,55.0897,54.3,54.4,172400,30.687465136993,31.110843727593,30.6648759098035,30.7213489777773,305278.261276356,0.0,1.0
2008-02-15,54.14,54.14,53.5401,53.88,91300,30.5745190010453,30.5745190010453,30.2357370662701,30.4276890243133,161669.984075007,0.0,1.0
2008-02-19,54.81,55.56,54.75,55.55,137600,30.9528885564701,31.376436566274,30.9190047156858,31.3707892594767,243655.967236813,0.0,1.0
2008-02-20,54.8,55.0,53.86,54.01,865600,30.9472412496727,31.0601873856204,30.4163944107185,30.5011040126793,1532766.02645484,0.0,1.0
2008-02-21,54.57,55.35,54.56,55.26,194100,30.8173531933329,31.2578431235289,30.8117058865355,31.2070173623525,343703.657272277,0.0,1.0
2008-02-22,55.05,55.06,54.06,55.0,165800,31.0884239196074,31.0940712264048,30.5293405466662,31.0601873856204,293591.274475752,0.0,1.0
2008-02-25,55.77,55.826,54.7801,55.09,153900,31.4950300090191,31.5266549270845,30.9360031091459,31.1110131467969,272519.283123151,0.0,1.0
2008-02-26,56.81,57.06,55.86,56.0,166700,32.0823499159472,32.2235325858819,31.5458557701956,31.624918065359,295184.954494017,0.0,1.0
2008-02-27,57.2,57.5,56.3,56.47,207600,32.3025948810453,32.4720140849668,31.7943372692806,31.8903414848361,367608.857546237,0.0,1.0
2008-02-28,56.69,56.89,56.38,56.5,294700,32.0145822343786,32.1275283703263,31.8395157236597,31.9072834052283,521841.66820268,0.0,1.0
2008-02-29,54.82,55.76,54.82,55.7,122600,30.9585358632675,31.4893827022217,30.9585358632675,31.4554988614374,217094.633599079,0.0,1.0
2008-03-03,55.1,55.1601,54.73,55.0201,143400,31.1166604535943,31.1506007674466,30.907710102091,31.0715384722832,253926.349576737,0.0,1.0
2008-03-04,54.25,54.56,53.77,54.3699,352500,30.6366393758165,30.8117058865355,30.365568649542,30.7043505843172,624191.340486748,0.0,1.0
2008-03-05,55.08,55.44,54.61,54.66,509900,31.1053658399995,31.3086688847054,30.8399424205224,30.8681789545093,902908.26812537,0.0,1.0
2008-03-06,54.16,55.12,54.09,55.1,214000,30.5858136146401,31.1279550671891,30.5462824670584,31.1166604535943,378941.69323167,0.0,1.0
2008-03-07,53.52,54.2774,53.33,53.62,80500,30.2243859796074,30.6521129964414,30.1170871504571,30.2808590475812,142545.823855839,0.0,1.0
2008-03-10,53.25,54.04,53.19,53.85,186800,30.071908696078,30.5180459330714,30.0380248552937,30.4107471039211,330777.14156858,0.0,1.0
2008-03-11,55.09,55.09,54.11,54.72,295900,31.1110131467969,31.1110131467969,30.5575770806531,30.9020627952937,523966.574893699,0.0,1.0
2008-03-12,55.19,55.7946,55.08,55.56,48800,31.1674862147708,31.5089223837407,31.1053658399995,31.376436566274,86412.8721014277,0.0,1.0
2008-03-13,55.49,55.65,54.1001,54.44,239400,31.3369054186923,31.4272623274505,30.5519862469237,30.7439382049669,423918.884858234,0.0,1.0
2008-03-14,54.32,55.79,53.91,55.79,114300,30.6761705233982,31.5063246226139,30.4446309447054,31.5063246226139,202397.362319533,0.0,1.0
2008-03-17,53.79,54.11,52.87,52.87,79800,30.3768632631368,30.5575770806531,29.8573110377773,29.8573110377773,141306.294952745,0.0,1.0
2008-03-18,55.34,55.47,54.59,54.71,54500,31.2521958167316,31.3256108050976,30.8286478069276,30.8964154884963,96506.1788837665,0.0,1.0
2008-03-19,53.39,55.16,53.34,54.95,188400,30.1509709912414,31.1505442943786,30.1227344572545,31.0319508516335,333610.350489938,0.0,1.0
2008-03-20,53.7382,53.96,52.62,52.87,72100,30.3776497014341,30.5030309517137,29.7455427850107,29.8868652041717,127545.226772994,0.05319259,1.0
2008-03-24,54.77,55.01,54.19,54.19,44300,30.9609155897954,31.09658511219,30.6330475773419,30.6330475773419,78366.9007773046,0.0,1.0
2008-03-25,55.84,55.95,55.05,55.35,27500,31.5657755438046,31.6279574082354,31.1191966992558,31.288783602249,48647.6246360242,0.0,1.0
2008-03-26,56.2,56.27,55.6,55.69,89500,31.7692798273965,31.8088501047615,31.43010602141,31.480982092308,158325.905633606,0.0,1.0
2008-03-27,56.14,57.03,56.14,57.03,45800,31.7353624467978,32.238470259011,31.7353624467978,32.238470259011,81020.4075756331,0.0,1.0
2008-03-28,56.08,56.51,56.01,56.31,12300,31.7014450661992,31.9445196271561,31.6618747888341,31.8314616918273,21758.7557462945,0.0,1.0
2008-03-31,56.35,56.6368,56.13,56.14,67200,31.8540732788931,32.0161983581546,31.7297095500314,31.7353624467978,118877.104565121,0.0,1.0
2008-04-01,58.31,58.31,56.8108,56.89,54200,32.9620410451154,32.9620410451154,32.1145587618906,32.1593297042809,95880.0456462734,0.0,1.0
2008-04-02,58.36,58.6,57.95,58.21,456100,32.9903055289476,33.1259750513422,32.7585367615236,32.905512077451,806842.967145116,0.0,1.0
2008-04-03,58.45,58.574,57.74,57.79,104500,33.0411815998456,33.1112775197495,32.6398259294283,32.6680904132605,184860.973616892,0.0,1.0
2008-04-04,58.76,59.46,58.2,58.63,97900,33.2164213996053,33.6121241732561,32.8998591806846,33.1429337416415,173185.543704246,0.0,1.0
2008-04-07,58.97,59.3,58.95,59.29,58800,33.3351322317005,33.5216778249931,33.3238264381676,33.5160249282266,104017.466494481,0.0,1.0
2008-04-08,58.82,58.85,58.5,58.5,35000,33.2503387802039,33.2672974705032,33.0694460836778,33.0694460836778,61915.1586276672,0.0,1.0
2008-04-09,58.49,58.91,58.337,58.9,35300,33.0637931869114,33.3012148511019,32.9773038663848,33.2955619543354,62445.8599873329,0.0,1.0
2008-04-10,58.22,58.3,57.65,58.12,62500,32.9111649742175,32.956388148349,32.5889498585303,32.8546360065531,110562.783263691,0.0,1.0
2008-04-11,57.16,57.79,57.09,57.67,60700,32.3119579169748,32.6680904132605,32.2723876396097,32.6002556520632,107378.575105697,0.0,1.0
2008-04-14,57.38,57.53,57.18,57.38,26900,32.4363216458365,32.5211150973331,32.3232637105076,32.4363216458365,47586.2219166927,0.0,1.0
2008-04-15,57.71,57.76,57.32,57.76,630300,32.622867239129,32.6511317229612,32.4024042652378,32.6511317229612,1115003.55665768,0.0,1.0
2008-04-16,59.37,59.37,58.58,58.58,622600,33.5612481023581,33.5612481023581,33.1146692578093,33.1146692578093,1101382.22175959,0.0,1.0
2008-04-17,58.45,58.62,58.28,58.43,500700,33.0411815998456,33.1372808448751,32.9450823548161,33.0298758063127,885740.569282085,0.0,1.0
2008-04-18,59.28,59.35,58.9,58.97,460800,33.5103720314602,33.5499423088253,33.2955619543354,33.3351322317005,815157.288446544,0.0,1.0
2008-04-21,59.41,59.42,58.92,59.12,66400,33.5838596894239,33.5895125861903,33.3068677478683,33.4199256831971,117461.900939346,0.0,1.0
2008-04-22,58.73,58.98,58.43,58.91,321400,33.1994627093059,33.340785128467,33.0298758063127,33.3012148511019,568558.056655208,0.0,1.0
2008-04-23,58.9,59.076,58.074,58.39,76900,33.2955619543354,33.3950529374248,32.8286326814274,33.007264219247,136036.448527646,0.0,1.0
2008-04-24,58.44,58.7199,57.88,58.28,225500,33.0355287030792,33.1937532835718,32.7189664841585,32.9450823548161,398910.522015398,0.0,1.0
2008-04-25,58.86,58.8918,58.56,58.74,68400,33.2729503672697,33.2909265789869,33.1033634642764,33.2051156060724,120999.910003784,0.0,1.0
2008-04-28,58.83,59.16,58.83,58.99,41500,33.2559916769703,33.4425372702629,33.2559916769703,33.3464380252334,73413.6880870912,0.0,1.0
2008-04-29,58.47,58.62,58.42,58.55,42100,33.0524873933785,33.1372808448751,33.0242229095463,33.09771056751,74475.0908064225,0.0,1.0
2008-04-30,58.85,59.168,58.53,58.53,245600,33.2672974705032,33.447059587676,33.0864047739771,33.0864047739771,434467.513113002,0.0,1.0
2008-05-01,59.39,59.43,58.49,58.5008,529500,33.572553895891,33.5951654829568,33.0637931869114,33.0698983154191,936687.899809995,0.0,1.0
2008-05-02,59.316,59.6,59.1,59.51,67600,33.5307224598194,33.6912647279863,33.4086198896642,33.6403886570883,119584.706378009,0.0,1.0
2008-05-05,59.34,59.61,59.25,59.36,110600,33.5442894120588,33.6969176247527,33.4934133411609,33.5555952055917,195651.901263429,0.0,1.0
2008-05-06,59.68,59.72,58.99,58.99,51500,33.7364879021178,33.7590994891836,33.3464380252334,33.3464380252334,91103.7334092818,0.0,1.0
2008-05-07,58.52,59.28,58.45,59.28,102100,33.0807518772107,33.5103720314602,33.0411815998456,33.5103720314602,180615.362739566,0.0,1.0
2008-05-08,58.67,58.99,58.6,58.64,53800,33.1655453287073,33.3464380252334,33.1259750513422,33.148586638408,95172.4438333856,0.0,1.0
2008-05-09,58.45,58.62,58.15,58.2,102400,33.0411815998456,33.1372808448751,32.8715946968524,32.8998591806846,181146.064099232,0.0,1.0
2008-05-12,59.16,59.23,58.52,58.57,59400,33.4425372702629,33.482107547628,33.0807518772107,33.1090163610429,105078.869213812,0.0,1.0
2008-05-13,58.77,59.0,58.58,58.74,74000,33.2220742963717,33.3520909219998,33.1146692578093,33.2051156060724,130906.335384211,0.0,1.0
2008-05-14,59.08,59.51,59.01,59.01,34400,33.3973140961314,33.6403886570883,33.3577438187663,33.3577438187663,60853.7559083357,0.0,1.0
2008-05-15,59.7,59.82,59.136,59.2,89300,33.7477936956507,33.815628456848,33.4289703180234,33.4651488573286,157972.104727162,0.0,1.0
2008-05-16,60.36,60.36,59.8,59.93,195600,34.1208848822358,34.1208848822358,33.8043226633151,33.8778103212788,346017.286502048,0.0,1.0
2008-05-19,60.03,60.43,59.89,60.08,343500,33.9343392889432,34.1604551596009,33.8551987342131,33.9626037727754,607653.056817249,0.0,1.0
2008-05-20,59.89,60.15,59.69,60.15,207300,33.8551987342131,34.0021740501405,33.7421407988842,34.0021740501405,366714.639529011,0.0,1.0
2008-05-21,59.36,60.08,59.29,59.99,87100,33.5555952055917,33.9626037727754,33.5160249282266,33.9117277018775,154080.29475628,0.0,1.0
2008-05-22,59.76,59.95,59.52,59.521,192000,33.7817110762493,33.8891161148117,33.6460415538548,33.6466068435314,339648.87018606,0.0,1.0
2008-05-23,59.06,59.6,58.99,59.6,104200,33.3860083025985,33.6912647279863,33.3464380252334,33.6912647279863,184330.272257226,0.0,1.0
2008-05-27,58.82,58.89,58.5,58.63,174000,33.2503387802039,33.289909057569,33.0694460836778,33.1429337416415,307806.788606117,0.0,1.0
2008-05-28,59.16,59.18,58.6001,59.11,289200,33.4425372702629,33.4538430637958,33.1260315803099,33.4142727864307,511596.110717753,0.0,1.0
2008-05-29,58.83,59.0,58.39,58.67,171100,33.2559916769703,33.3520909219998,33.007264219247,33.1655453287073,302676.675462682,0.0,1.0
2008-05-30,58.97,59.31,58.97,59.07,215400,33.3351322317005,33.5273307217595,33.3351322317005,33.3916611993649,381043.576239986,0.0,1.0
2008-06-02,58.16,58.39,57.87,58.31,618900,32.8772475936188,33.007264219247,32.713313587392,32.9620410451154,1094836.90499038,0.0,1.0
2008-06-03,57.86,58.26,57.71,58.1,120400,32.7076606906256,32.9337765612832,32.622867239129,32.8433302130202,212988.145679175,0.0,1.0
2008-06-04,57.4,57.669,57.14,57.2,562000,32.4476274393693,32.5996903623866,32.3006521234419,32.3345695040405,994180.547107115,0.0,1.0
2008-06-05,58.24,58.24,57.38,57.48,641100,32.9224707677503,32.9224707677503,32.4363216458365,32.4928506135009,1134108.80560564,0.0,1.0
2008-06-06,56.59,57.56,56.57,57.4,382300,31.9897428012876,32.5380737876324,31.9784370077548,32.4476274393693,676290.432667349,0.0,1.0
2008-06-09,56.58,57.23,56.39,57.17,265100,31.9840899045212,32.3515281943398,31.8766848659588,32.3176108137412,468963.101491274,0.0,1.0
2008-06-10,55.76,56.19,55.67,55.73,399700,31.5205523696731,31.76362693063,31.4696762987751,31.5035936793737,707071.111527959,0.0,1.0
2008-06-11,54.82,55.76,54.8,55.69,853600,30.9891800736276,31.5205523696731,30.9778742800948,31.480982092308,1510022.26870219,0.0,1.0
2008-06-12,54.75,55.21,54.57,54.93,374200,30.9496097962626,31.2096430475188,30.8478576544666,31.0513619380585,661961.495956373,0.0,1.0
2008-06-13,55.3,55.3,54.57,54.57,193900,31.2605191184168,31.2605191184168,30.8478576544666,30.8478576544666,343009.978797276,0.0,1.0
2008-06-16,55.26,55.44,54.64,54.9,463200,31.237907531351,31.339659673147,30.8874279318317,31.0344032477592,819402.899323871,0.0,1.0
2008-06-17,55.4,55.93,55.39,55.83,230000,31.3170480860812,31.6166516147026,31.3113951893148,31.5601226470381,406871.042410385,0.0,1.0
2008-06-18,55.03,55.054,54.66,54.93,243600,31.1078909057229,31.1214578579624,30.8987337253646,31.0513619380585,430929.504048564,0.0,1.0
2008-06-19,54.83,55.03,54.51,54.7,1035000,30.9948329703941,31.1078909057229,30.813940273868,30.9213453124304,1830919.69084673,0.0,1.0
2008-06-20,52.48,53.35,52.08,52.28,421400,30.5601709975186,31.0667896859302,30.3272428649156,30.4437069312171,723656.683786085,1.581081,1.0
2008-06-23,52.04,52.35,51.95,52.17,243500,30.3039500516553,30.4844693544226,30.2515412218196,30.3796516947512,418154.728291199,0.0,1.0
2008-06-24,52.04,52.31,51.52,51.74,147500,30.3039500516553,30.4611765411623,30.0011434792713,30.129253952203,253297.012003909,0.0,1.0
2008-06-25,52.86,53.29,52.49,52.49,200000,30.7814527234915,31.0318504660398,30.5659942008337,30.5659942008337,343453.575598521,0.0,1.0
2008-06-26,51.4,52.35,51.38,52.27,124000,29.9312650394904,30.4844693544226,29.9196186328602,30.437883727902,212941.216871083,0.0,1.0
2008-06-27,51.51,51.86,51.21,51.76,148300,29.9953202759562,30.1991323919839,29.820624176504,30.1409003588331,254670.826306304,0.0,1.0
2008-06-30,51.31,51.88,51.31,51.57,265200,29.8788562096547,30.210778798614,29.8788562096547,30.0302594958467,455419.44124364,0.0,1.0
2008-07-01,51.0,51.1,50.23,50.65,93200,29.6983369068874,29.7565689400381,29.2499502516265,29.4945247908597,160049.366228911,0.0,1.0
2008-07-02,50.67,51.6764,50.628,51.64,80400,29.5061711974899,30.0922183791191,29.4817137435665,30.0710219190522,138068.337390605,0.0,1.0
2008-07-03,51.21,51.58,50.9,51.51,93200,29.820624176504,30.0360826991618,29.6401048737366,29.9953202759562,160049.366228911,0.0,1.0
2008-07-07,50.68,51.28,50.41,50.88,356000,29.5119944008049,29.8613865997095,29.3547679112979,29.6284584671065,611347.364565369,0.0,1.0
2008-07-08,51.17,51.174,50.28,50.62,166900,29.7973313632437,29.7996606445697,29.2790662682019,29.4770551809145,286612.008836966,0.0,1.0
2008-07-09,50.56,51.57,50.56,51.53,59300,29.442115961024,30.0302594958467,29.442115961024,30.0069666825864,101833.985164962,0.0,1.0
2008-07-10,51.05,51.05,50.55,50.76,132400,29.7274529234627,29.7274529234627,29.4362927577089,29.5585800273255,227366.267046222,0.0,1.0
2008-07-11,50.17,50.49,49.6588,50.11,239300,29.2150110317361,29.4013535378185,28.9173288782694,29.1800718118456,410942.20320363,0.0,1.0
2008-07-14,49.87,50.63,49.83,50.11,139400,29.0403149322838,29.4828783842296,29.0170221190235,29.1800718118456,239387.142192169,0.0,1.0
2008-07-15,49.09,49.65,48.762,49.15,294400,28.5861050737079,28.9122044593521,28.3951040049734,28.6210442935983,505563.663281023,0.0,1.0
2008-07-16,50.05,50.05,48.83,48.83,541300,29.1451325919551,29.1451325919551,28.4347017875159,28.4347017875159,929557.1023574,0.0,1.0
2008-07-17,51.2,51.33,50.61,50.79,734200,29.8148009731889,29.8905026162849,29.4712319775994,29.5760496372708,1260818.07602217,0.0,1.0
2008-07-18,51.8,51.8,51.18,51.2,578600,30.1641931720934,30.1641931720934,29.8031545665587,29.8148009731889,993611.194206524,0.0,1.0
2008-07-21,51.99,52.14,51.67,52.04,130600,30.2748340350799,30.362182084806,30.0884915289975,30.3039500516553,224275.184865834,0.0,1.0
2008-07-22,52.22,52.22,51.2,51.21,637500,30.4087677113266,30.4087677113266,29.8148009731889,29.820624176504,1094758.27222029,0.0,1.0
2008-07-23,52.07,52.25,51.93,52.07,41700,30.3214196616005,30.4262373212719,30.2398948151894,30.3214196616005,71610.0705122917,0.0,1.0
2008-07-24,51.19,52.26,51.04,51.97,78400,29.8089777698738,30.4320605245869,29.7216297201477,30.2631876284497,134633.80163462,0.0,1.0
2008-07-25,51.56,51.74,51.16,51.2,42200,30.0244362925316,30.129253952203,29.7915081599286,29.8148009731889,72468.7044512881,0.0,1.0
2008-07-28,50.73,51.55,50.66,51.42,70500,29.5411104173803,30.0186130892165,29.5003479941748,29.9429114461206,121067.385398479,0.0,1.0
2008-07-29,51.35,51.37,50.52,50.52,80400,29.902149022915,29.9137954295452,29.4188231477637,29.4188231477637,138068.337390606,0.0,1.0
2008-07-30,51.69,51.7,51.22,51.33,50100,30.1001379356276,30.1059611389427,29.826447379819,29.8905026162849,86035.1206874296,0.0,1.0
2008-07-31,51.27,51.77,51.23,51.46,125500,29.8555633963944,30.1467235621482,29.8322705831341,29.9662042593809,215517.118688072,0.0,1.0
2008-08-01,50.58,51.18,50.41,51.16,89900,29.4537623676542,29.8031545665587,29.3547679112979,29.7915081599286,154382.382231535,0.0,1.0
2008-08-04,50.41,50.68,50.29,50.55,176100,29.3547679112979,29.5119944008049,29.284889471517,29.4362927577089,302410.873314498,0.0,1.0
2008-08-05,51.8,51.84,51.1,51.17,90600,30.1641931720934,30.1874859853537,29.7565689400381,29.7973313632437,155584.46974613,0.0,1.0
2008-08-06,51.83,51.93,51.23,51.36,45500,30.1816627820387,30.2398948151894,29.8322705831341,29.9079722262301,78135.6884486636,0.0,1.0
2008-08-07,50.78,51.46,50.72,51.43,52100,29.5702264339557,29.9662042593809,29.5352872140652,29.9487346494356,89469.6564434148,0.0,1.0
2008-08-08,50.66,50.66,49.5,49.52,90700,29.5003479941748,29.5003479941748,28.824856409626,28.8365028162561,155756.196533929,0.0,1.0
2008-08-11,50.39,50.73,50.25,50.35,69500,29.3431215046677,29.5411104173803,29.2615966582567,29.3198286914074,119350.117520486,0.0,1.0
2008-08-12,50.11,50.3356,49.96,50.29,60300,29.1800718118456,29.3114432786337,29.0927237621195,29.284889471517,103551.253042954,0.0,1.0
2008-08-13,49.39,49.5699,48.87,49.38,69300,28.7608011731601,28.8655606007983,28.4579946007762,28.7549779698451,119006.663944888,0.0,1.0
2008-08-14,48.91,49.2,48.72,48.79,226700,28.4812874140365,28.6501603101737,28.37064655105,28.4114089742556,389304.627940924,0.0,1.0
2008-08-15,48.4,48.69,48.27,48.47,187900,28.1843040449676,28.3531769411048,28.1086024018716,28.2250664681731,322674.634274811,0.0,1.0
2008-08-18,48.17,48.89,47.98,48.89,954700,28.0503703687209,28.4696410074063,27.9397295057344,28.4696410074063,1639475.64311954,0.0,1.0
2008-08-19,47.56,47.6626,47.28,47.59,112400,27.6951549665012,27.7549010325139,27.5321052736791,27.7126245764465,193020.909486369,0.0,1.0
2008-08-20,47.65,47.81,47.27,47.51,55900,27.7475637963369,27.8407350493781,27.526282070364,27.6660389499259,95995.2743797868,0.0,1.0
2008-08-21,47.8,47.84,47.42,47.47,199200,27.8349118460631,27.8582046593234,27.6136301200902,27.6427461366655,342079.761296127,0.0,1.0
2008-08-22,47.81,48.18,47.81,47.93,54400,27.8407350493781,28.0561935720359,27.8407350493781,27.910613489159,93419.372562798,0.0,1.0
2008-08-25,47.18,47.98,47.12,47.8,57100,27.4738732405283,27.9397295057344,27.4389340206379,27.8349118460631,98055.9958333781,0.0,1.0
2008-08-26,47.39,47.63,46.89,47.11,80200,27.5961605101449,27.7359173897068,27.3050003443911,27.4331108173228,137724.883815007,0.0,1.0
2008-08-27,47.88,47.92,47.5332,47.56,60600,27.8814974725837,27.904790285844,27.6795487816168,27.6951549665012,104066.433406352,0.0,1.0
2008-08-28,48.74,48.78,48.56,48.65,48600,28.3822929576802,28.4055857709405,28.2774752980088,28.3298841278445,83459.2188704407,0.0,1.0
2008-08-29,48.51,48.9092,48.39,48.61,81200,28.2483592814334,28.4808215577713,28.1784808416525,28.3065913145842,139442.151693,0.0,1.0
2008-09-02,48.16,48.86,48.11,48.85,116400,28.0445471654058,28.4521713974611,28.0154311488304,28.446348194146,199889.980998339,0.0,1.0
2008-09-03,48.0,48.27,47.76,48.0,79200,27.9513759123646,28.1086024018716,27.8116190328027,27.9513759123646,136007.615937014,0.0,1.0
2008-09-04,45.63,47.45,45.63,47.33,103400,26.5712767266916,27.6310997300354,26.5712767266916,27.5612212902545,177565.498584435,0.0,1.0
2008-09-05,45.23,45.37,44.44,45.11,162100,26.3383485940885,26.4198734404996,25.8783155321975,26.2684701543076,278369.123022602,0.0,1.0
2008-09-08,45.78,46.56,45.28,46.56,136200,26.6586247764177,27.1128346349936,26.3674646106639,27.1128346349936,233891.884982593,0.0,1.0
2008-09-09,44.55,45.7904,44.5401,45.62,182200,25.9423707686634,26.6646809078654,25.9366057973814,26.5654535233765,312886.207370253,0.0,1.0
2008-09-10,44.71,45.218,44.55,45.16,139300,26.0355420217046,26.3313607501104,25.9423707686634,26.297586170883,239215.41540437,0.0,1.0
2008-09-11,44.79,44.82,43.49,43.59,207300,26.0821276482252,26.0995972581704,25.3251112172653,25.3833432504161,355989.631107867,0.0,1.0
2008-09-12,45.66,45.78,44.72,44.89,159900,26.5887463366368,26.6586247764177,26.0413652250197,26.140359681376,274591.133691018,0.0,1.0
2008-09-15,43.71,44.1732,43.39,43.47,371900,25.453221690197,25.7229524677513,25.2668791841146,25.3134648106352,638651.92382545,0.0,1.0
2008-09-16,43.35,43.59,42.15,42.35,163300,25.2435863708543,25.3833432504161,24.5448019730451,24.6612660393467,280429.844476192,0.0,1.0
2008-09-17,41.92,43.06,41.39,42.63,977600,24.4108682967984,25.0747134747171,24.1022385210994,24.8243157321688,1678801.07752557,0.0,1.0
2008-09-18,43.42,43.91,41.9,43.08,162000,25.2843487940598,25.5696857564985,24.3992218901682,25.0863598813472,278197.396234802,0.0,1.0
2008-09-19,46.81,46.98,44.58,46.09,178900,27.3429082333316,27.44220954501,26.040308674256,26.9223379721054,306269.871827004,0.145098,1.0
2008-09-22,45.31,47.12,45.23,47.12,209900,26.4667201891104,27.523987095804,26.4199901600852,27.523987095804,359340.671305131,0.0,1.0
2008-09-23,44.59,45.81,44.46,45.49,125500,26.0461499278842,26.7587828705174,25.9702136307183,26.5718627544169,214851.139822744,0.0,1.0
2008-09-24,44.55,45.22,44.45,45.22,95600,26.0227849133716,26.4141489064571,25.9643723770902,26.4141489064571,163663.497745453,0.0,1.0
2008-09-25,45.98,46.33,45.6,45.62,405700,26.8580841821959,27.0625280591808,26.6361165443265,26.6477990515828,694542.688654082,0.0,1.0
2008-09-26,45.57,45.59,44.93,45.12,137900,26.618592783442,26.6302752906983,26.244752551241,26.3557363701757,236079.459613996,0.0,1.0
2008-09-29,41.06,43.3,40.0,43.24,129400,23.9841873971501,25.2926282098539,23.3650145125671,25.257580688085,221527.788789348,0.0,1.0
2008-09-30,42.59,42.71,41.24,41.44,155200,24.8778992022558,24.9479942457935,24.0893299624567,24.2061550350195,265696.389645338,0.0,1.0
2008-10-01,42.61,42.86,41.55,42.04,144700,24.8895817095121,25.0356130502156,24.270408824929,24.556630252708,247720.796273714,0.0,1.0
2008-10-02,40.56,41.72,40.37,41.71,100400,23.692124715743,24.3697101366075,23.5811408968083,24.3638688829793,171880.911858196,0.0,1.0
2008-10-03,40.77,42.62,40.73,40.79,123600,23.814791041934,24.8954229631402,23.7914260274214,23.8264735491903,211598.413403117,0.0,1.0
2008-10-06,38.29,39.37,36.99,38.93,181000,22.3661601421548,22.9970155339941,21.6067971704964,22.7400003743559,309864.990501329,0.0,1.0
2008-10-07,36.8,39.8081,36.73,39.4,227800,21.4958133515617,23.252920855443,21.4549245761647,23.0145392948786,389984.778100567,0.0,1.0
2008-10-08,35.88,37.33,35.31,36.42,98400,20.9584180177727,21.8053997938532,20.6254665609686,21.2738457136923,168456.989311219,0.0,1.0
2008-10-09,33.27,36.86,32.86,36.51,588500,19.4338508208277,21.5308608733306,19.1943594220739,21.3264169963456,1007489.20944769,0.0,1.0
2008-10-10,31.88,33.08,29.81,31.04,344900,18.621916566516,19.322867001893,17.4127770654906,18.1312512617521,590455.443226011,0.0,1.0
2008-10-13,37.47,37.49,34.28,34.34,569000,21.8871773446472,21.8988598519035,20.02381743727,20.0588649590388,974105.964614674,0.0,1.0
2008-10-14,36.48,38.314,35.76,38.16,96800,21.3088932354612,22.3801791508624,20.888322974235,22.290223844989,165717.851273638,0.0,1.0
2008-10-15,32.31,35.67,32.04,35.57,241100,18.8730904725261,20.8357516915817,18.7153766245662,20.7773391553003,412753.863037957,0.0,1.0
2008-10-16,33.77,33.91,31.31,33.1,120100,19.7259135022348,19.8076910530287,18.2889651097119,19.3345495091493,205606.548945909,0.0,1.0
2008-10-17,33.35,34.76,32.23,32.23,3655300,19.4805808498528,20.3041976114208,18.8263604435009,18.8263604435009,6257732.0429807,0.0,1.0
2008-10-20,35.02,35.03,33.71,33.71,72200,20.4560702057525,20.4619114593806,19.6908659804659,19.6908659804659,123603.603945834,0.0,1.0
2008-10-21,32.87,33.998,32.76,33.69,41700,19.200200675702,19.8590940849564,19.1359468857924,19.6791834732096,71388.7851044497,0.0,1.0
2008-10-22,30.07,31.6,29.39,31.58,174600,17.5646496598223,18.458361464928,17.1674444131087,18.4466789576717,298908.438351005,0.0,1.0
2008-10-23,30.67,31.24,29.28,30.2,178900,17.9151248775108,18.2480763343149,17.1031906231991,17.6405859569881,306269.871827004,0.0,1.0
2008-10-24,28.96,29.32,26.52,27.49,135500,16.9162705070986,17.1265556377117,15.491004621832,16.0576062237617,231970.752557624,0.0,1.0
2008-10-27,27.56,28.77,27.41,27.61,410800,16.0984949991587,16.8052866881639,16.0108761947366,16.1277012672994,703273.691148872,0.0,1.0
2008-10-28,31.27,31.37,28.02,29.14,4000500,18.2656000951993,18.3240126314807,16.3671926660532,17.0214130724051,6848701.07458876,0.0,1.0
2008-10-29,31.63,32.54,30.74,30.97,942100,18.4758852258124,19.0074393059733,17.9560136529078,18.0903624863551,1612838.71575305,0.0,1.0
2008-10-30,32.24,33.15,31.44,33.07,88000,18.8322016971291,19.36375577729,18.3649014068777,19.3170257482648,150652.592066944,0.0,1.0
2008-10-31,32.95,33.11,31.37,31.74,103500,19.2469307047271,19.3403907627774,18.3240126314807,18.540139015722,177187.991806009,0.0,1.0
2008-11-03,32.41,33.07,32.182,32.44,98800,18.9315030088075,19.3170257482648,18.7983224260858,18.9490267696919,169141.773820614,0.0,1.0
2008-11-04,35.52,35.56,33.74,34.08,107300,20.7481328871596,20.7714979016721,19.7083897413503,19.9069923647072,183693.444645262,0.0,1.0
2008-11-05,33.33,35.4,33.26,34.71,62500,19.4688983425965,20.6780378436219,19.4280095671995,20.2749913432801,106997.579593,0.0,1.0
2008-11-06,31.12,33.37,30.86,33.37,84200,18.1779812907772,19.4922633571091,18.0261086964455,19.4922633571091,144147.13922769,0.0,1.0
2008-11-07,33.19,33.46,31.84,31.84,293900,19.3871207918025,19.5448346397624,18.5985515520034,18.5985515520034,503145.418278125,0.0,1.0
2008-11-10,32.47,33.84,31.9814,33.76,38200,18.9665505305763,19.7668022776318,18.6811468783053,19.7200722486066,65396.9206472418,0.0,1.0
2008-11-11,31.11,31.6104,30.63,31.13,48500,18.172140037149,18.4644363687013,17.8917598629982,18.1838225444053,83030.1217641683,0.0,1.0
2008-11-12,29.42,30.324,29.2,30.27,46300,17.1849681739931,17.7130175019771,17.056460594174,17.6814747323851,79263.8069624945,0.0,1.0
2008-11-13,32.4,32.42,28.81,29.78,139800,18.9256617551793,18.9373442624356,16.8286517026764,17.3952533046062,239332.186033623,0.0,1.0
2008-11-14,30.31,31.78,30.31,30.94,56600,17.7048397468977,18.5635040302345,17.7048397468977,18.0728387254706,96897.008079421,0.0,1.0
2008-11-17,29.61,30.6,29.37,30.05,67300,17.2959519929278,17.8742361021138,17.1557619058524,17.552967152566,115214.993705742,0.0,1.0
2008-11-18,29.76,30.14,29.13,29.39,26400,17.3835707973499,17.6055384352193,17.015571818777,17.1674444131087,45195.7776200833,0.0,1.0
2008-11-19,27.73,29.93,27.72,29.37,64900,16.1977963108371,17.4828721090283,16.191955057209,17.1557619058524,111106.286649372,0.0,1.0
2008-11-20,26.35,28.71,26.11,27.76,122200,15.3917033101536,16.770239166395,15.2515132230782,16.2153200717216,209201.667620233,0.0,1.0
2008-11-21,27.6,27.73,26.0,27.47,268000,16.1218600136713,16.1977963108371,15.1872594331686,16.0459237165054,458805.621294784,0.0,1.0
2008-11-24,30.11,30.63,28.35,28.4,221000,17.5880146743349,17.8917598629982,16.5599540357819,16.5891603039226,378343.441440848,0.0,1.0
2008-11-25,30.73,31.43,29.64,31.1,167200,17.9501723992797,18.3590601532496,17.3134757538122,18.1662987835209,286239.924927193,0.0,1.0
2008-11-26,30.8,31.09,29.63,29.63,292500,17.9910611746766,18.1604575298928,17.3076345001841,17.3076345001841,500748.672495242,0.0,1.0
2008-11-28,30.62,30.62,30.04,30.25,162200,17.8859186093701,17.8859186093701,17.5471258989379,17.6697922251289,277680.118559754,0.0,1.0
2008-12-01,27.86,29.41,27.83,29.41,181900,16.273732608003,17.1791269203649,16.2562088471185,17.1791269203649,311405.755647467,0.0,1.0
2008-12-02,29.76,29.78,28.7,29.0,214600,17.3835707973499,17.3952533046062,16.7643979127669,16.9396355216111,367386.889290526,0.0,1.0
2008-12-03,30.04,30.05,28.53,28.66,146900,17.5471258989379,17.552967152566,16.6650966010885,16.7410328982543,251487.111075387,0.0,1.0
2008-12-04,29.29,30.13,28.9,29.34,104700,17.1090318768272,17.5996971815912,16.8812229853297,17.1382381449679,179242.345334194,0.0,1.0
2008-12-05,29.47,29.55,27.87,28.59,257900,17.2141744421338,17.2609044711589,16.2795738616311,16.7001441228573,441514.812432556,0.0,1.0
2008-12-08,31.36,31.64,30.45,30.48,241300,18.3181713778526,18.4817264794406,17.7866172976917,17.8041410585761,413096.255292655,0.0,1.0
2008-12-09,31.2,32.0,31.0,31.25,370000,18.2247113198023,18.6920116100537,18.1078862472395,18.253917587943,633425.671190562,0.0,1.0
2008-12-10,32.39,32.39,31.75,31.79,272600,18.9198205015512,18.9198205015512,18.5459802693501,18.5693452838627,466680.643152829,0.0,1.0
2008-12-11,32.33,33.0488,32.14,32.34,188400,18.8847729797823,19.3046422905732,18.7737891608476,18.8906142334105,322533.50392514,0.0,1.0
2008-12-12,32.47,32.632,31.35,31.36,133500,18.9665505305763,19.0611788393522,18.3123301242244,18.3181713778526,228546.830010649,0.0,1.0
2008-12-15,32.64,32.78,32.18,32.67,98300,19.0658518422547,19.1476293930487,18.7971541753602,19.0833756031392,168285.793183871,0.0,1.0
2008-12-16,35.05,35.18,32.7,32.77,140500,20.4735939666369,20.5495302638027,19.1008993640236,19.1417881394206,240530.558925064,0.0,1.0
2008-12-17,34.9,35.46,34.31,34.31,231400,20.3859751622148,20.7130853653907,20.0413411981544,20.0413411981544,396147.838685123,0.0,1.0
2008-12-18,33.88,35.49,33.6,35.12,452500,19.7901672921443,20.7306091262751,19.6266121905563,20.5144827420339,774662.476253322,0.0,1.0
2008-12-19,32.99,35.17,32.78,33.7,141400,19.3775510659835,20.6580318578551,19.2542019988767,19.7945883881069,240731.451777146,0.183617,1.0
2008-12-22,32.58,33.42,32.16,33.35,338500,19.1367266968701,19.6301229652977,18.8900285626563,19.5890066095954,576291.346722516,0.0,1.0
2008-12-23,32.59,33.24,32.401,33.04,139100,19.1426004619704,19.5243951934918,19.0315863015742,19.4069198914852,236815.735093359,0.0,1.0
2008-12-24,32.75,33.49,32.52,32.89,50500,19.2365807035757,19.671239321,19.1014841062681,19.3188134149803,85975.5184918376,0.0,1.0
2008-12-26,32.85,34.32,32.85,32.98,110700,19.2953183545789,20.1587618243272,19.2953183545789,19.3716773008832,188465.146476168,0.0,1.0
2008-12-29,32.83,33.59,32.7208,33.51,139000,19.2835708243783,19.7299769720033,19.2194293094827,19.6829868512006,236645.48654189,0.0,1.0
2008-12-30,34.16,34.16,33.45,33.5,316500,20.064781582722,20.064781582722,19.6477442605987,19.6771130861003,538836.665399339,0.0,1.0
2008-12-31,34.35,34.62,33.92,33.92,121200,20.1763831196282,20.3349747773371,19.9238112203141,19.9238112203141,206341.244380411,0.0,1.0
2009-01-02,34.93,35.12,33.94,34.0,262000,20.5170614954473,20.6286630323535,19.9355587505147,19.9708013411167,446051.204848742,0.0,1.0
2009-01-05,34.04,34.39,33.84,34.02,101000,19.994296401518,20.1998781800295,19.8768210995115,19.9825488713174,171951.036983676,0.0,1.0
2009-01-06,34.33,35.02,33.8,34.12,71800,20.1646355894276,20.5699253813502,19.8533260391102,20.0412865223207,122238.459954732,0.0,1.0
2009-01-07,33.86,34.9,33.56,34.09,156600,19.8885686297121,20.4994402001463,19.7123556767023,20.0236652270197,266609.231600432,0.0,1.0
2009-01-08,34.2,34.21,33.45,33.7,139600,20.0882766431233,20.0941504082236,19.6477442605987,19.7945883881069,237666.977850704,0.0,1.0
2009-01-09,32.67,33.69,32.64,33.69,15200,19.189590582773,19.7887146230065,19.1719692874721,19.7887146230065,25877.7798232859,0.0,1.0
2009-01-12,31.93,34.3,31.72,32.67,361700,18.7549319653487,20.1470142941266,18.6315828982418,19.189590582773,615789.010663323,0.0,1.0
2009-01-13,31.33,31.462,30.9,31.27,87900,18.402506059329,18.4800397586534,18.1499341600149,18.3672634687271,149648.476741239,0.0,1.0
2009-01-14,29.69,30.09,29.42,30.07,134900,17.4392085828752,17.6741591868883,17.2806169251663,17.6624116566876,229665.295931661,0.0,1.0
2009-01-15,29.61,29.99,28.66,29.67,189300,17.3922184620725,17.615421535885,16.8342107775413,17.4274610526745,322280.507930791,0.0,1.0
2009-01-16,30.0,30.45,29.16,30.41,156300,17.6212953009853,17.8856147305001,17.1278990325578,17.8621196700988,266098.485946025,0.0,1.0
2009-01-20,27.43,28.65,27.29,28.61,128800,16.1117376702009,16.828337012441,16.0295049587963,16.8048419520397,219280.134292054,0.0,1.0
2009-01-21,28.8,28.85,27.47,27.96,224600,16.9164434889459,16.9458123144476,16.1352327306022,16.4230472205183,382378.246599343,0.0,1.0
2009-01-22,27.99,28.24,27.29,27.67,348800,16.4406685158193,16.5875126433275,16.0295049587963,16.2527080326088,593826.947523823,0.0,1.0
2009-01-23,27.73,27.95,26.59,26.74,230900,16.2879506232108,16.417173455418,15.6183414017733,15.7064478782783,393103.905341888,0.0,1.0
2009-01-26,28.53,28.892,28.19,28.21,43700,16.7578518312371,16.9704821278689,16.5581438178259,16.5698913480266,74398.6169919466,0.0,1.0
2009-01-27,28.9,29.13,28.4062,28.73,54900,16.9751811399492,17.1102777372568,16.685134619295,16.8753271332436,93466.4547564732,0.0,1.0
2009-01-28,30.14,30.53,29.91,30.13,102100,17.7035280123899,17.9326048513027,17.5684314150824,17.6976542472896,173823.771049835,0.0,1.0
2009-01-29,28.55,29.37,28.46,28.6,149000,16.7695993614377,17.2512480996647,16.7167354755348,16.7989681869394,253670.341688789,0.0,1.0
2009-01-30,28.08,28.88,27.97,28.76,175000,16.4935324017223,16.9634336097486,16.4289209856187,16.8929484285446,297934.965070725,0.0,1.0
2009-02-02,27.94,28.16,27.07,27.38,61600,16.4112996903177,16.5405225225249,15.9002821265891,16.0823688446993,104873.107704895,0.0,1.0
2009-02-03,28.95,29.15,28.07,28.27,147100,17.0045499654509,17.1220252674574,16.487658636622,16.6051339386285,250435.619210877,0.0,1.0
2009-02-04,28.64,29.58,28.56,28.74,211000,16.8224632473407,17.3745971667715,16.775473126538,16.881200898344,359224.443599559,0.0,1.0
2009-02-05,29.06,29.49,28.08,28.36,58200,17.0691613815545,17.3217332808686,16.4935324017223,16.6579978245315,99084.6569549495,0.0,1.0
2009-02-06,29.91,30.22,29.35,29.35,137800,17.5684314150824,17.7505181331926,17.239500569464,17.239500569464,234602.503924262,0.0,1.0
2009-02-09,30.13,30.29,29.838,30.1,65500,17.6976542472896,17.7916344888949,17.52614030636,17.6800329519886,111512.801212186,0.0,1.0
2009-02-10,28.28,29.95,28.22,29.61,96700,16.6110077037288,17.5919264754837,16.5757651131269,17.3922184620725,164630.34927051,0.0,1.0
2009-02-11,28.69,29.01,28.22,28.8,58300,16.8518320728423,17.0397925560528,16.5757651131269,16.9164434889459,99254.9055064188,0.0,1.0
2009-02-12,28.47,28.47,27.51,27.89,127700,16.7226092406351,16.7226092406351,16.1587277910036,16.381930864816,217407.400225895,0.0,1.0
2009-02-13,28.18,28.49,28.09,28.13,46400,16.5522700527256,16.7343567708357,16.4994061668226,16.5229012272239,78995.3278816092,0.0,1.0
2009-02-17,26.18,26.62,26.14,26.62,371900,15.3775170326599,15.6359626970743,15.3540219722586,15.6359626970743,633154.362913157,0.0,1.0
2009-02-18,26.15,26.35,25.66,26.35,147400,15.3598957373589,15.4773710393655,15.0720812474428,15.4773710393655,250946.364865285,0.0,1.0
2009-02-19,26.07,26.9,25.99,26.81,73800,15.3129056165563,15.8004281198835,15.2659154957536,15.7475642339806,125643.430984111,0.0,1.0
2009-02-20,25.57,25.8,25.0,25.15,318600,15.0192173615398,15.1543139588474,14.6844127508211,14.772519227326,542411.88498019,0.0,1.0
2009-02-23,24.45,25.72,24.31,25.55,103300,14.3613556703031,15.1073238380448,14.2791229588985,15.0074698313392,175866.753667462,0.0,1.0
2009-02-24,25.59,25.66,24.56,24.59,128500,15.0309648917405,15.0720812474428,14.4259670864067,14.4435883817077,218769.388637647,0.0,1.0
2009-02-25,24.85,25.27,24.36,25.15,109800,14.5963062743162,14.84300440853,14.3084917844001,14.772519227326,186932.909512946,0.0,1.0
2009-02-26,24.75,25.56,24.75,25.46,265900,14.5375686233129,15.0133435964395,14.5375686233129,14.9546059454362,452690.898356033,0.0,1.0
2009-02-27,24.59,25.09,24.23,24.23,94300,14.4435883817077,14.7372766367241,14.2321328380958,14.2321328380958,160544.384035253,0.0,1.0
2009-03-02,23.05,23.88,22.93,23.69,114900,13.5390285562571,14.0265510595843,13.4685433750531,13.9149495226781,195615.585637864,0.0,1.0
2009-03-03,23.2,23.64,22.84,23.51,105600,13.627135032762,13.8855806971764,13.4156794891502,13.8092217508722,179782.470351249,0.0,1.0
2009-03-04,24.13,24.47,23.54,23.8,178200,14.1733951870925,14.3731032005037,13.8268430461732,13.9795609387817,303382.918717734,0.0,1.0
2009-03-05,22.86,23.53,22.58,23.27,65000,13.4274270193508,13.8209692810728,13.2629615965416,13.6682513884643,110661.558454841,0.0,1.0
2009-03-06,22.76,23.3172,22.18,22.83,128900,13.3686893683475,13.6959755597378,13.0280109925285,13.4098057240498,219450.382843523,0.0,1.0
2009-03-09,22.28,22.65,21.92,21.92,51100,13.0867486435318,13.3040779522439,12.87529309992,12.87529309992,86997.0098006516,0.0,1.0
2009-03-10,24.03,24.2,23.13,23.13,83300,14.1146575360893,14.2145115427948,13.5860186770597,13.5860186770597,141817.043373665,0.0,1.0
2009-03-11,24.29,24.93,23.966,24.57,87800,14.2673754286978,14.6432963951188,14.0770654394472,14.431840851507,149478.228189769,0.0,1.0
2009-03-12,25.37,25.44,23.98,24.17,99700,14.9017420595333,14.9428584152356,14.0852887105876,14.1968902474939,169737.805814578,0.0,1.0
2009-03-13,25.41,25.56,24.91,25.34,64600,14.9252371199346,15.0133435964395,14.6315488649182,14.8841207642323,109980.564248965,0.0,1.0
2009-03-16,25.7,26.29,25.65,25.8,44800,15.0955763078441,15.4421284487635,15.0662074823425,15.1543139588474,76271.3510581057,0.0,1.0
2009-03-17,26.28,26.28,25.51,25.52,26400,15.4362546836632,15.4362546836632,14.9839747709379,14.9898485360382,44945.6175878121,0.0,1.0
2009-03-18,27.17,27.36,24.91,24.91,159800,15.9590197775924,16.0706213144986,14.6315488649182,14.6315488649182,272057.185247439,0.0,1.0
2009-03-19,27.25,28.1,27.24,27.89,67100,16.006009898395,16.5052799319229,16.0001361332947,16.381930864816,114236.77803569,0.0,1.0
2009-03-20,26.84,27.52,26.767,27.52,78400,15.7987840530319,16.199051309219,15.7558141858236,16.199051309219,133191.009696482,0.057201,1.0
2009-03-23,29.006,29.01,27.61,27.81,120600,17.0737529896514,17.0761075029231,16.252027857832,16.3697535214165,204883.109303517,0.0,1.0
2009-03-24,27.93,28.59,27.82,28.3,58000,16.4403889195671,16.8288836093958,16.3756398045957,16.6581813971984,98534.1653366833,0.0,1.0
2009-03-25,28.64,28.895,27.93,28.16,235800,16.8583150252919,17.0084152463621,16.4403889195671,16.5757734326892,400592.348041205,0.0,1.0
2009-03-26,28.92,29.03,28.4001,28.73,80500,17.0231309543101,17.0878800692816,16.7171030918224,16.9112915739049,136758.626027638,0.0,1.0
2009-03-27,27.6,27.81,27.41,27.81,59700,16.2461415746528,16.3697535214165,16.1343021942476,16.3697535214165,101422.2357,0.0,1.0
2009-03-30,26.07,26.54,25.79,26.54,108400,15.3455402482318,15.6221955576553,15.1807243192136,15.6221955576553,184156.957284422,0.0,1.0
2009-03-31,27.15,27.37,26.56,26.69,60800,15.9812588315878,16.1107570615307,15.6339681240137,15.7104898053436,103290.987111558,0.0,1.0
2009-04-01,27.68,27.74,26.56,26.67,60800,16.2932318400866,16.3285495391619,15.6339681240137,15.6987172389852,103290.987111557,0.0,1.0
2009-04-02,29.14,29.63,28.58,28.6,135400,17.152629184253,17.4410570600349,16.8229973262166,16.834769892575,230026.310113567,0.0,1.0
2009-04-03,29.66,29.66,28.891,28.97,23800,17.4587159095726,17.4587159095726,17.0060607330904,17.0525623702062,40432.9850864319,0.0,1.0
2009-04-06,28.71,28.81,28.42,28.77,43100,16.8995190075465,16.9583818393387,16.728816795349,16.9348367066218,73221.0780346729,0.0,1.0
2009-04-07,28.0,28.35,27.94,28.02,9000,16.4815929018217,16.6876128130945,16.4462752027464,16.4933654681801,15289.7842763818,0.0,1.0
2009-04-08,28.5,28.8,28.22,28.29,29100,16.7759070607828,16.9524955561595,16.6110911317646,16.6522951140191,49436.9691603013,0.0,1.0
2009-04-09,29.38,29.44,29.02,29.26,60900,17.2938999805543,17.3292176796297,17.0819937861023,17.2232645824037,103460.873603517,0.0,1.0
2009-04-13,29.74,29.85,29.09,29.21,116200,17.5058061750063,17.5705552899778,17.1231977683569,17.1938331665076,197408.103657286,0.0,1.0
2009-04-14,29.46,29.86,29.32,29.59,48300,17.3409902459881,17.576441573157,17.258582281479,17.417511927318,82055.1756165826,0.0,1.0
2009-04-15,29.8,29.8,29.06,29.25,37900,17.5411238740817,17.5411238740817,17.1055389188192,17.2173782992244,64386.9804527634,0.0,1.0
2009-04-16,30.11,30.192,29.7301,30.04,30800,17.7235986526375,17.7718661747072,17.4999787546589,17.682394670383,52325.039523618,0.0,1.0
2009-04-17,30.08,30.19,29.76,29.96,38800,17.7059398030999,17.7706889180713,17.5175787413648,17.6353044049492,65915.9588804017,0.0,1.0
2009-04-20,28.33,29.11,28.33,29.11,100300,16.675840246736,17.1349703347153,16.675840246736,17.1349703347153,170396.151435678,0.0,1.0
2009-04-21,29.09,29.09,27.87,28.03,59800,17.1231977683569,17.1231977683569,16.4050712204918,16.4992517513594,101592.122191959,0.0,1.0
2009-04-22,28.96,29.5,28.45,28.48,24800,17.046676087027,17.364535378705,16.7464756448867,16.7641344944244,42131.85000603,0.0,1.0
2009-04-23,29.62,29.68,29.01,29.3,50100,17.4351707768557,17.470488475931,17.0761075029231,17.2468097151206,85113.1324718588,0.0,1.0
2009-04-24,30.47,30.59,30.14,30.47,16500,17.9355048470895,18.0061402452402,17.7412575021752,17.9355048470895,28031.2711733668,0.0,1.0
2009-04-27,29.78,30.12,29.52,29.72,22400,17.5293513077232,17.7294849358168,17.3763079450634,17.4940336086479,38054.5741989949,0.0,1.0
2009-04-28,29.63,29.91,29.16,29.26,131200,17.4410570600349,17.6058729890531,17.1644017506115,17.2232645824037,222891.077451255,0.0,1.0
2009-04-29,30.54,30.952,30.11,30.11,34100,17.9767088293441,18.219223696328,17.7235986526375,17.7235986526375,57931.2937582912,0.0,1.0
2009-04-30,30.92,31.57,30.78,30.95,176400,18.2003875901545,18.582995996804,18.1179796256454,18.2180464396922,299679.771817085,0.0,1.0
2009-05-01,31.17,31.28,31.036,31.036,44200,18.3475446696351,18.4122937846065,18.2686684750335,18.2686684750335,75089.8294462308,0.0,1.0
2009-05-04,32.44,32.47,31.48,31.48,90800,19.0951026333963,19.1127614829339,18.530019448191,18.530019448191,154256.934699497,0.0,1.0
2009-05-05,31.98,32.42,31.82,32.4,63300,18.8243336071521,19.0833300670378,18.7301530762845,19.0715575006794,107538.149410552,0.0,1.0
2009-05-06,32.768,32.818,32.2316,32.67,72400,19.2881727216748,19.3176041375709,18.9724324919413,19.2304871465184,122997.820178894,0.0,1.0
2009-05-07,32.25,33.23,32.0,33.18,74200,18.9832632529911,19.5601190045548,18.8361061735105,19.5306875886587,126055.77703417,0.0,1.0
2009-05-08,33.81,33.97,32.92,33.32,3484400,19.9015234289497,19.9957039598172,19.3776442259989,19.6130955531678,5919524.92584721,0.0,1.0
2009-05-11,32.95,33.1,32.6,32.86,5209900,19.3953030755366,19.4835973232249,19.1892831642638,19.3423265269236,8850916.34461353,0.0,1.0
2009-05-12,33.09,33.4353,32.72,33.43,129900,19.4777110400457,19.6809643982242,19.2599185624145,19.6778446681393,220682.553055778,0.0,1.0
2009-05-13,31.87,32.32,31.75,32.19,66000,18.7595844921806,19.0244672352456,18.68894909403,18.9479455539157,112125.084693467,0.0,1.0
2009-05-14,32.23,32.44,31.69,31.69,55500,18.9714906866326,19.0951026333963,18.6536313949546,18.6536313949546,94287.0030376881,0.0,1.0
2009-05-15,31.69,32.439,31.55,32.23,72500,18.6536313949546,19.0945140050784,18.5712234304455,18.9714906866326,123167.706670854,0.0,1.0
2009-05-18,33.27,33.27,32.2,32.32,94900,19.5836641372717,19.5836641372717,18.953831837095,19.0244672352456,161222.280869849,0.0,1.0
2009-05-19,33.62,33.88,33.27,33.31,44500,19.7896840485445,19.9427274112043,19.5836641372717,19.6072092699886,75599.4889221101,0.0,1.0
2009-05-20,33.95,34.66,33.95,34.01,61600,19.9839313934588,20.4018574991836,19.9839313934588,20.0192490925341,104650.079047236,0.0,1.0
2009-05-21,33.91,33.96,33.37,33.64,33100,19.9603862607419,19.989817676638,19.6425269690639,19.8014566149029,56232.4288386933,0.0,1.0
2009-05-22,34.23,34.49,34.0,34.26,79800,20.148747322477,20.3017906851368,20.0133628093549,20.1664061720147,135569.420583919,0.0,1.0
2009-05-26,35.0,35.02,33.61,33.7,65000,20.6019911272771,20.6137636936356,19.7837977653653,19.8367743139783,110426.219773869,0.0,1.0
2009-05-27,34.16,35.07,34.16,35.07,70400,20.1075433402225,20.6431951095317,20.1075433402225,20.6431951095317,119600.090339698,0.0,1.0
2009-05-28,34.8,34.9,34.11,34.78,38800,20.4842654636927,20.5431282954849,20.0781119243264,20.4724928973342,65915.9588804017,0.0,1.0
2009-05-29,35.28,35.29,34.81,35.29,128700,20.7668070562953,20.7726933394746,20.4901517468719,20.7726933394746,218643.915152261,0.0,1.0
2009-06-01,36.23,36.55,35.94,36.11,463300,21.3260039583214,21.5143650200565,21.155301746124,21.2553685601708,787084.117249746,0.0,1.0
2009-06-02,36.63,36.8,36.24,36.36,165600,21.5614552854903,21.6615220995371,21.3318902415007,21.4025256396513,281332.030685426,0.0,1.0
2009-06-03,35.44,35.9,35.11,35.9,388100,20.8609875871629,21.1317566134071,20.6667402422486,21.1317566134071,659329.475295977,0.0,1.0
2009-06-04,35.83,35.96,35.46,35.96,168400,21.0905526311525,21.1670743124824,20.8727601535213,21.1670743124824,286088.852460301,0.0,1.0
2009-06-05,35.19,36.13,35.09,36.08,94300,20.7138305076823,21.2671411265292,20.6549676758901,21.2377097106331,160202.96191809,0.0,1.0
2009-06-08,34.94,35.13,34.41,34.81,133500,20.5666734282018,20.678512808607,20.254700419703,20.4901517468719,226798.466766331,0.0,1.0
2009-06-09,35.5,35.6,34.99,35.1,94800,20.8963052862382,20.9551681180304,20.5961048440979,20.6608539590693,161052.394377889,0.0,1.0
2009-06-10,35.26,35.95,34.88,35.89,166800,20.7550344899369,21.1611880293032,20.5313557291265,21.1258703302279,283370.668588943,0.0,1.0
2009-06-11,35.73,36.23,35.59,35.6,89700,21.0316897993603,21.3260039583214,20.9492818348512,20.9551681180304,152388.183287939,0.0,1.0
2009-06-12,35.7,35.71,35.23,35.35,84400,21.0140309498227,21.0199172330019,20.7373756403992,20.8080110385499,143384.199214069,0.0,1.0
2009-06-15,33.97,35.3,33.72,35.3,59900,19.9957039598172,20.7785796226538,19.8485468803367,20.7785796226538,101762.008683919,0.0,1.0
2009-06-16,33.59,34.29,33.52,34.21,72900,19.7720251990068,20.1840650215524,19.7308212167523,20.1369747561186,123847.252638693,0.0,1.0
2009-06-17,33.57,33.86,33.09,33.59,98900,19.7602526326484,19.9309548448458,19.4777110400457,19.7720251990068,168017.74054824,0.0,1.0
2009-06-18,33.76,34.24,33.58,33.62,108800,19.8720920130536,20.1546336056562,19.7661389158276,19.7896840485445,184836.50325226,0.0,1.0
2009-06-19,33.22,33.49,33.16,33.39,79100,20.0920676012766,20.2553685721479,20.0557784966385,20.1948867310845,130783.055887839,0.91370881,1.0
2009-06-22,32.18,32.66,32.06,32.66,29200,19.4630564542168,19.7533692913213,19.3904782449406,19.7533692913213,48278.9536273691,0.0,1.0
2009-06-23,32.61,32.848,32.35,32.53,53500,19.7231283707896,19.8670751525206,19.5658755840246,19.6747428979388,88456.3020227483,0.0,1.0
2009-06-24,32.87,33.46,32.77,33.02,286600,19.8803811575545,20.2372240198289,19.8198993164911,19.9711039191497,473861.236630275,0.0,1.0
2009-06-25,33.48,33.5,32.45,32.45,113200,20.2493203880416,20.2614167562542,19.6263574250881,19.6263574250881,187163.614747198,0.0,1.0
2009-06-26,33.11,33.34,32.97,33.21,160800,20.0255375761068,20.1646458105527,19.940862998618,20.0860194171703,265864.922715102,0.0,1.0
2009-06-29,33.64,33.77,33.26,33.39,23700,20.3460913337431,20.4247177271256,20.116260337702,20.1948867310845,39185.315101666,0.0,1.0
2009-06-30,33.3,33.79,32.95,33.76,81200,20.1404530741274,20.4368140953382,19.9287666304053,20.4186695430192,134255.172415835,0.0,1.0
2009-07-01,33.86,34.31,33.8,33.8,661200,20.4791513840826,20.7513196688682,20.4428622794446,20.4428622794446,1093220.6896718,0.0,1.0
2009-07-02,32.75,33.14,32.49,33.05,73200,19.8078029482784,20.0436821284258,19.6505501615134,19.9892484714687,121028.061832994,0.0,1.0
2009-07-06,32.57,32.57,31.91,32.13,58200,19.6989356343642,19.6989356343642,19.2997554833455,19.432815533685,96227.2294901674,0.0,1.0
2009-07-07,31.61,32.46,31.52,32.46,56700,19.1183099601551,19.6324056091944,19.063876303198,19.6324056091944,93747.1462558848,0.0,1.0
2009-07-08,31.35,31.77,30.99,31.77,48700,18.9610571733902,19.2150809058566,18.7433225455618,19.2150809058566,80520.0356730437,0.0,1.0
2009-07-09,31.98,32.13,31.71,31.99,77500,19.3420927720899,19.432815533685,19.1787918012186,19.3481409561962,128137.633771271,0.0,1.0
2009-07-10,31.56,31.74,31.24,31.58,62600,19.0880690396234,19.1969363535376,18.8945271482204,19.1001654078361,103502.14031073,0.0,1.0
2009-07-13,32.49,32.61,31.68,31.77,44200,19.6505501615134,19.7231283707896,19.1606472488995,19.2150809058566,73079.785970196,0.0,1.0
2009-07-14,32.66,32.75,32.28,32.7,51000,19.7533692913213,19.8078029482784,19.5235382952802,19.7775620277467,84322.8299656106,0.0,1.0
2009-07-15,34.16,34.29,33.52,33.55,126500,20.660596907273,20.7392233006555,20.2735131244669,20.291657676786,209153.686091171,0.0,1.0
2009-07-16,34.58,34.79,34.17,34.38,51500,20.9146206397395,21.0416325059727,20.6666450913793,20.7936569576126,85149.524377038,0.0,1.0
2009-07-17,34.43,34.6,34.25,34.35,78500,20.8238978781443,20.9267170079521,20.7150305642301,20.7755124052935,129791.022594126,0.0,1.0
2009-07-20,35.13,35.2,34.8,35.08,40900,21.2472707655884,21.2896080543328,21.047680690079,21.2170298450567,67623.602854774,0.0,1.0
2009-07-21,35.16,35.67,34.95,35.67,41200,21.2654153179074,21.573872707331,21.1384034516742,21.573872707331,68119.6195016306,0.0,1.0
2009-07-22,35.38,35.5656,34.88,34.88,46600,21.398475368247,21.5107296652608,21.0960661629298,21.0960661629298,77047.9191450482,0.0,1.0
2009-07-23,36.11,36.44,35.31,35.31,93200,21.8399928080102,22.0395828835195,21.3561380795026,21.3561380795026,154095.838290096,0.0,1.0
2009-07-24,36.44,36.49,35.89,36.21,61200,22.0395828835195,22.0698238040513,21.7069327576706,21.9004746490736,101187.395958733,0.0,1.0
2009-07-27,36.52,36.75,36.14,36.36,123600,22.0879683563703,22.2270765908162,21.8581373603292,21.9911974106688,204358.858504892,0.0,1.0
2009-07-28,36.32,36.47,35.88,36.12,61500,21.9670046742434,22.0577274358386,21.7008845735642,21.8460409921165,101683.412605589,0.0,1.0
2009-07-29,36.09,36.39,35.89,36.18,74000,21.8278964397975,22.0093419629878,21.7069327576706,21.8823300967546,122350.772891278,0.0,1.0
2009-07-30,36.68,37.01,36.36,36.46,50100,22.1847393020718,22.3843293775812,21.9911974106688,22.0516792517322,82834.780025041,0.0,1.0
2009-07-31,37.17,37.32,36.61,36.82,26700,22.4811003232827,22.5718230848779,22.1424020133274,22.2694138795606,44145.4815702314,0.0,1.0
2009-08-03,37.95,38.22,37.64,37.64,28600,22.9528586835776,23.1161596544489,22.7653649762809,22.7653649762809,47286.9203336561,0.0,1.0
2009-08-04,38.17,38.21,37.73,37.75,71700,23.0859187339172,23.1101114703425,22.819798633238,22.8318950014507,118547.978598711,0.0,1.0
2009-08-05,37.79,38.14,37.34,38.09,148200,22.8560877378761,23.0677741815981,22.5839194530906,23.0375332610664,245032.223547127,0.0,1.0
2009-08-06,37.52,38.02,37.39,38.02,48700,22.6927867670048,22.995195972322,22.6141603736223,22.995195972322,80520.0356730437,0.0,1.0
2009-08-07,37.93,38.17,37.75,38.0,46200,22.9407623153649,23.0859187339172,22.8318950014507,22.9830996041093,76386.563615906,0.0,1.0
2009-08-10,37.54,37.79,37.41,37.67,104300,22.7048831352174,22.8560877378761,22.626256741835,22.7835095285999,172448.454223788,0.0,1.0
2009-08-11,37.16,37.29,36.85,37.29,78500,22.4750521391763,22.5536785325588,22.2875584318797,22.5536785325588,129791.022594126,0.0,1.0
2009-08-12,37.81,37.95,37.1,37.1,40400,22.8681841060887,22.9528586835776,22.4387630345383,22.4387630345383,66796.9084433466,0.0,1.0
2009-08-13,38.21,38.35,37.87,38.35,92200,23.1101114703425,23.1947860478314,22.9044732107268,23.1947860478314,152442.449467241,0.0,1.0
2009-08-14,37.76,38.21,37.3899,38.21,104600,22.837943185557,23.1101114703425,22.6140998917812,23.1101114703425,172944.470870645,0.0,1.0
2009-08-17,36.2285,36.37,36.0,36.37,62400,21.9116637896704,21.9972455947751,21.7734627828404,21.9972455947751,103171.462546159,0.0,1.0
2009-08-18,36.66,36.8,36.17,36.31,39600,22.1726429338591,22.2573175113479,21.8762819126482,21.9609564901371,65474.1973850624,0.0,1.0
2009-08-19,37.14,37.22,36.23,36.23,44300,22.4629557709637,22.5113412438144,21.9125710172863,21.9125710172863,73245.1248524812,0.0,1.0
2009-08-20,37.48,37.63,37.11,37.11,46400,22.6685940305794,22.7593167921745,22.4448112186446,22.4448112186446,76717.241380477,0.0,1.0
2009-08-21,38.7,38.95,38.31,38.31,65200,23.4064724915534,23.557677094212,23.170593311406,23.170593311406,107800.951250153,0.0,1.0
2009-08-24,38.98,39.39,38.84,39.1,47900,23.5758216465311,23.8237971948912,23.4911470690422,23.6483998558072,79197.3246147596,0.0,1.0
2009-08-25,39.44,39.78,39.34,39.52,98600,23.8540381154229,24.0596763750386,23.7935562743595,23.9024235882737,163024.137933514,0.0,1.0
2009-08-26,39.26,39.44,39.06,39.44,114500,23.7451708015087,23.8540381154229,23.6242071193818,23.8540381154229,189313.02021691,0.0,1.0
2009-08-27,39.78,39.8999,38.78,39.38,107200,24.0596763750386,24.1321941024737,23.4548579644042,23.8177490107848,177243.281810068,0.0,1.0
2009-08-28,39.5,40.19,39.49,40.09,39200,23.890327220061,24.3076519233987,23.8842790359546,24.2471700823353,64812.8418559202,0.0,1.0
2009-08-31,39.3,39.37,39.08,39.21,27600,23.7693635379341,23.8117008266785,23.6363034875945,23.714929880977,45633.531510801,0.0,1.0
2009-09-01,37.92,39.28,37.83,38.73,49600,22.9347141312585,23.7572671697214,22.8802804743014,23.4246170438724,82008.0856136136,0.0,1.0
2009-09-02,37.97,38.17,37.48,37.48,58700,22.9649550517903,23.0859187339172,22.6685940305794,22.6685940305794,97053.9239015948,0.0,1.0
2009-09-03,38.24,38.38,37.88,38.29,102800,23.1282560226616,23.2129306001504,22.9105213948332,23.1584969431933,169968.370989505,0.0,1.0
2009-09-04,39.11,39.158,38.18,38.46,71600,23.6544480399135,23.683479323624,23.0919669180235,23.2613160730011,118382.639716426,0.0,1.0
2009-09-08,39.76,40.05,39.66,40.05,16400,24.0475800068259,24.2229773459099,23.9870981657625,24.2229773459099,27115.5766948238,0.0,1.0
2009-09-09,40.57,40.679,40.26,40.37,71300,24.5374829194398,24.603408126199,24.3499892121432,24.416519237313,117886.62306957,0.0,1.0
2009-09-10,40.87,40.912,40.07,40.46,41000,24.7189284426302,24.7443308158768,24.2350737141226,24.4709528942701,67788.9417370594,0.0,1.0
2009-09-11,40.79,41.14,40.6,41.09,66600,24.6705429697794,24.8822294135015,24.5556274717589,24.8519884929698,110115.69560215,0.0,1.0
2009-09-14,41.09,41.09,40.37,40.37,29900,24.8519884929698,24.8519884929698,24.416519237313,24.416519237313,49436.3258033677,0.0,1.0
2009-09-15,41.3,41.45,40.73,40.98,91200,24.979000359203,25.0697231207982,24.6342538651414,24.7854584678,150789.060644386,0.0,1.0
2009-09-16,42.16,42.169,41.629,41.76,28100,25.4991441923486,25.5045875580443,25.1779856163017,25.2572168280948,46460.2259222286,0.0,1.0
2009-09-17,41.91,42.2,41.64,41.64,88000,25.34793958969,25.523336928774,25.1846386188187,25.1846386188187,145498.21641125,0.0,1.0
2009-09-18,41.96,42.23,41.83,42.23,47400,25.4378059284157,25.6014905709484,25.3589948042333,25.6014905709484,78186.9319074513,0.098584,1.0
2009-09-21,41.62,41.65,40.5,41.19,72700,25.2316845267079,25.2498717092115,24.5526963799055,24.9710015774891,119919.619191386,0.0,1.0
2009-09-22,42.18,42.27,41.83,42.27,28900,25.571178600109,25.6257401476199,25.3589948042333,25.6257401476199,47670.935276906,0.0,1.0
2009-09-23,41.62,42.52,41.6,42.15,43300,25.2316845267079,25.7773000018169,25.2195597383721,25.5529914176054,71423.9272487898,0.0,1.0
2009-09-24,41.03,42.18,40.7308,42.18,62100,24.8740032708031,25.571178600109,24.6926164373002,25.571178600109,102434.777878749,0.0,1.0
2009-09-25,40.94,41.17,40.701,40.82,44000,24.8194417232922,24.9588767891534,24.6745505026799,24.7466929932776,72578.5865807564,0.0,1.0
2009-09-28,41.86,41.999,41.2499,41.2499,34200,25.3771819867369,25.4614492656704,25.0073153185547,25.0073153185547,56413.3559332244,0.0,1.0
2009-09-29,41.6,41.74,41.35,41.62,23400,25.2195597383721,25.3044332567224,25.0679998841752,25.2316845267079,38598.6119543114,0.0,1.0
2009-09-30,41.33,41.86,40.95,41.86,70400,25.0558750958394,25.3771819867369,24.8255041174601,25.3771819867369,116125.73852921,0.0,1.0
2009-10-01,40.08,40.91,39.91,40.85,55200,24.2980758248547,24.8012545407885,24.1950151240007,24.7648801757813,91053.1358922216,0.0,1.0
2009-10-02,39.69,39.929,39.37,39.37,45300,24.0616424523074,24.2065336729197,23.8676458389353,23.8676458389353,74722.9539115516,0.0,1.0
2009-10-05,40.48,40.61,39.73,39.84,48700,24.5405715915698,24.6193827157522,24.0858920289789,24.1525783648256,80331.2992382463,0.0,1.0
2009-10-06,41.43,41.64,40.94,41.08,53200,25.1164990375182,25.2438093150436,24.8194417232922,24.9043152416425,87754.10922946,0.0,1.0
2009-10-07,41.27,41.51,41.07,41.38,71800,25.0195007308321,25.1649981908612,24.8982528474746,25.0861870666788,118435.057193144,0.0,1.0
2009-10-08,41.84,42.18,41.58,41.79,55600,25.3650571984012,25.571178600109,25.2074349500364,25.3347452275618,91712.941224774,0.0,1.0
2009-10-09,41.81,41.857,41.56,41.67,15800,25.3468700158976,25.3753632684866,25.1953101617006,25.2619964975473,26062.310635817,0.0,1.0
2009-10-12,42.32,42.619,42.17,42.37,32200,25.6560521184593,25.8373177040789,25.5651162059412,25.6863640892987,53114.3292704627,0.0,1.0
2009-10-13,42.09,42.28,41.861,42.16,26600,25.5166170525981,25.6318025417878,25.3777882261537,25.5590538117733,43877.0546147301,0.0,1.0
2009-10-14,43.5,43.5,43.0389,43.08,30700,26.3714146302689,26.3714146302689,26.0918776351881,26.116794075218,50640.0592733915,0.0,1.0
2009-10-15,43.55,43.55,43.0,43.1,178600,26.4017266011083,26.4017266011083,26.068294921875,26.1289188635538,294603.080984616,0.0,1.0
2009-10-16,42.53,43.0,42.29,43.0,99900,25.7833623959848,26.068294921875,25.6378649359557,26.068294921875,164786.381804945,0.0,1.0
2009-10-19,43.38,43.49,42.91,43.1,35900,26.2986659002544,26.365352236101,26.0137333743641,26.1289188635538,59217.5285965717,0.0,1.0
2009-10-20,42.98,43.48,42.73,43.48,26300,26.0561701335393,26.3592898419332,25.9046102793423,26.3592898419332,43382.2006153157,0.0,1.0
2009-10-21,42.95,43.6365,42.88,42.9,41800,26.0379829510356,26.4541663106605,25.9955461918605,26.0076709801962,68949.6572517187,0.0,1.0
2009-10-22,43.41,43.47,42.46,42.9,66500,26.316853082758,26.3532274477653,25.7409256368096,26.0076709801962,109692.636536825,0.0,1.0
2009-10-23,42.74,43.42,42.45,43.38,70500,25.9106726735102,26.3229154769259,25.7348632426417,26.2986659002544,116290.689862348,0.0,1.0
2009-10-26,41.6,43.05,41.4243,42.7,56800,25.2195597383721,26.0986068927144,25.1130434728425,25.8864230968387,93692.3572224311,0.0,1.0
2009-10-27,41.19,41.77,41.0,41.61,72800,24.9710015774891,25.322620439226,24.8558160882994,25.22562213254,120084.570524524,0.0,1.0
2009-10-28,40.06,41.01,39.88,40.87,58700,24.2859510365189,24.8618784824673,24.1768279414971,24.777004964117,96826.4325520547,0.0,1.0
2009-10-29,41.57,41.61,40.95,40.95,26800,25.2013725558685,25.22562213254,24.8255041174601,24.8255041174601,44206.9572810062,0.0,1.0
2009-10-30,39.66,41.16,39.53,40.98,99500,24.0434552698038,24.9528143949855,23.9646441456214,24.8436912999637,164126.576472392,0.0,1.0
2009-11-02,39.87,40.68,39.51,39.89,73100,24.1707655473292,24.6618194749273,23.9525193572856,24.182890335665,120579.424523939,0.0,1.0
2009-11-03,39.58,39.69,38.9819,39.13,54500,23.9949561164608,24.0616424523074,23.63236432128,23.7221483789063,89898.4765602551,0.0,1.0
2009-11-04,40.27,40.6,40.0497,40.18,58400,24.4132613140444,24.6133203215843,24.279706770526,24.3586997665335,96331.5785526402,0.0,1.0
2009-11-05,41.09,41.2015,40.74,40.74,24300,24.9103776358103,24.9779733307822,24.6981938399346,24.6981938399346,40083.1739525542,0.0,1.0
2009-11-06,40.88,41.21,40.61,40.71,40000,24.7830673582849,24.9831263658249,24.6193827157522,24.680006657431,65980.5332552332,0.0,1.0
2009-11-09,42.42,42.4981,41.8,41.8,69400,25.7166760601381,25.7640233585892,25.3408076217297,25.3408076217297,114476.22519783,0.0,1.0
2009-11-10,42.3,42.43,41.99,42.1,42800,25.6439273301236,25.722738454306,25.4559931109194,25.522679446766,70599.1705830994,0.0,1.0
2009-11-11,42.58,43.042,42.3972,42.74,35000,25.8136743668241,26.0937569773801,25.7028538014353,25.9106726735102,57732.9665983291,0.0,1.0
2009-11-12,41.89,42.81,41.89,42.52,21900,25.3953691692406,25.9531094326853,25.3953691692406,25.7773000018169,36124.3419572401,0.0,1.0
2009-11-13,42.63,42.7181,41.77,42.03,29300,25.8439863376635,25.8973960302825,25.322620439226,25.4802426875909,48330.7406094583,0.0,1.0
2009-11-16,43.13,43.4937,42.98,43.08,36700,26.1471060460574,26.3675953219432,26.0561701335393,26.116794075218,60537.1392616765,0.0,1.0
2009-11-17,42.86,43.01,42.49,42.93,184800,25.9834214035247,26.0743573160429,25.7591128193133,26.0258581626999,304830.063639177,0.0,1.0
2009-11-18,43.04,43.2635,42.83,43.19,38900,26.0925444985465,26.2280390081986,25.9652342210211,26.1834804110647,64166.0685907143,0.0,1.0
2009-11-19,42.37,42.51,41.93,42.51,36200,25.6863640892987,25.771237607649,25.4196187459121,25.771237607649,59712.382595986,0.0,1.0
2009-11-20,41.67,41.8,41.5,41.65,23700,25.2619964975473,25.3408076217297,25.1589357966933,25.2498717092115,39093.4659537256,0.0,1.0
2009-11-23,42.67,43.01,42.52,42.52,41800,25.8682359143351,26.0743573160429,25.7773000018169,25.7773000018169,68949.6572517185,0.0,1.0
2009-11-24,42.77,42.82,42.42,42.82,34600,25.9288598560138,25.9591718268532,25.7166760601381,25.9591718268532,57073.1612657767,0.0,1.0
2009-11-25,43.43,43.43,42.78,43.13,42700,26.3289778710938,26.3289778710938,25.9349222501817,26.1471060460574,70434.2192499613,0.0,1.0
2009-11-27,41.65,42.1,41.03,41.1,30300,25.2498717092115,25.522679446766,24.8740032708031,24.9164400299782,49980.2539408391,0.0,1.0
2009-11-30,41.7,42.02,41.28,41.63,52200,25.2801836800509,25.474180293423,25.025563125,25.2377469208758,86104.5958980792,0.0,1.0
2009-12-01,42.81,43.08,42.33,42.61,30400,25.9531094326853,26.116794075218,25.6621145126272,25.8318615493278,50145.2052739773,0.0,1.0
2009-12-02,42.98,43.1,42.73,42.86,35300,26.0561701335393,26.1289188635538,25.9046102793423,25.9834214035247,58227.8205977432,0.0,1.0
2009-12-03,42.56,43.2781,42.55,43.07,113800,25.8015495784884,26.2368901036837,25.7954871843205,26.1107316810502,187714.617111138,0.0,1.0
2009-12-04,42.57,43.25,42.3,42.98,53200,25.8076119726563,26.219854776072,25.6439273301236,26.0561701335393,87754.10922946,0.0,1.0
2009-12-07,42.31,42.76,41.99,42.29,21700,25.6499897242914,25.922797461846,25.4559931109194,25.6378649359557,35794.439290964,0.0,1.0
2009-12-08,41.3,41.8,41.19,41.8,18600,25.0376879133358,25.3408076217297,24.9710015774891,25.3408076217297,30680.9479636834,0.0,1.0
2009-12-09,41.08,41.34,40.611,40.98,97800,24.9043152416425,25.0619374900073,24.619988955169,24.8436912999637,161322.403809045,0.0,1.0
2009-12-10,41.35,41.67,41.2,41.67,46000,25.0679998841752,25.2619964975473,24.977063971657,25.2619964975473,75877.613243518,0.0,1.0
2009-12-11,41.54,41.71,41.24,41.71,23600,25.1831853733648,25.2862460742188,25.0013135483285,25.2862460742188,38928.5146205876,0.0,1.0
2009-12-14,41.79,41.95,41.56,41.84,25900,25.3347452275618,25.4317435342478,25.1953101617006,25.3650571984012,42722.3952827634,0.0,1.0
2009-12-15,41.38,41.6781,41.28,41.31,27800,25.0861870666788,25.2669070368232,25.025563125,25.0437503075037,45856.470612387,0.0,1.0
2009-12-16,42.09,42.25,41.77,41.77,40500,25.5166170525981,25.6136153592842,25.322620439226,25.322620439226,66805.2899209236,0.0,1.0
2009-12-17,40.92,41.32,40.73,41.32,109400,24.8073169349564,25.0498127016715,24.6921314457667,25.0498127016715,180456.758453063,0.0,1.0
2009-12-18,40.6,41.02,40.26,40.9,34300,24.7469367015232,25.0029394949872,24.5396963449094,24.9297958397118,56272.8234527017,0.220402,1.0
2009-12-21,41.23,41.36,40.8,40.8,35700,25.1309408917192,25.210179851601,24.8688427936489,24.8688427936489,58569.6733895468,0.0,1.0
2009-12-22,41.46,41.58,41.21,41.4,20400,25.2711328976638,25.3442765529393,25.1187502825067,25.2345610700261,33468.3847940267,0.0,1.0
2009-12-23,41.95,41.96,41.5781,41.8,46000,25.5698028233719,25.5758981279782,25.3431184450641,25.4783732542776,75467.9264963346,0.0,1.0
2009-12-24,42.07,42.07,41.91,42.05,8400,25.6429464786473,25.6429464786473,25.5454216049467,25.6307558694347,13781.0996210698,0.0,1.0
2009-12-28,42.39,42.4,42.15,42.38,18800,25.8379962260485,25.8440915306548,25.6917089154976,25.8319009214422,30843.4134376324,0.0,1.0
2009-12-29,42.39,42.71,42.17,42.71,35400,25.8379962260485,26.0330459734496,25.7038995247102,26.0330459734496,58077.4912602227,0.0,1.0
2009-12-30,41.97,41.99,41.75,41.93,45200,25.5819934325844,25.594184041797,25.4478967312461,25.5576122141593,74155.4408181377,0.0,1.0
2009-12-31,41.48,42.13,41.48,42.05,4000,25.2833235068764,25.679518306285,25.2833235068764,25.6307558694347,6562.42839098563,0.0,1.0
2010-01-04,42.9,42.933,42.48,42.48,34500,26.1488567609691,26.1689712661698,25.8928539675051,25.8928539675051,56600.944872251,0.0,1.0
2010-01-05,42.7,42.94,42.418,42.94,25900,26.0269506688434,26.1732379793942,25.8550630789461,26.1732379793942,42491.7238316319,0.0,1.0
2010-01-06,42.64,42.78,42.35,42.35,51500,25.9903788412056,26.0757131056936,25.8136150076233,25.8136150076233,84491.2655339401,0.0,1.0
2010-01-07,42.51,42.51,42.14,42.26,131300,25.9111398813239,25.9111398813239,25.6856136108913,25.7587572661667,215411.711934103,0.0,1.0
2010-01-08,42.84,42.85,42.38,42.55,52100,26.1122849333314,26.1183802379377,25.8319009214422,25.9355210997491,85475.6297925877,0.0,1.0
2010-01-11,43.1,43.3,42.86,43.3,55000,26.2707628530948,26.3926689452205,26.1244755425439,26.3926689452205,90233.3903760524,0.0,1.0
2010-01-12,42.35,42.6481,42.13,42.48,43200,25.8136150076233,25.9953160379367,25.679518306285,25.8928539675051,70874.2266226449,0.0,1.0
2010-01-13,42.75,42.8119,42.27,42.71,105400,26.0574271918748,26.0951571273877,25.764852570773,26.0330459734496,172919.988102471,0.0,1.0
2010-01-14,42.94,42.94,42.35,42.53,46800,26.1732379793942,26.1732379793942,25.8136150076233,25.9233304905365,76780.4121745319,0.0,1.0
2010-01-15,41.63,42.28,41.39,42.28,43000,25.3747530759707,25.7709478753793,25.2284657654198,25.7709478753793,70546.1052030955,0.0,1.0
2010-01-19,42.13,42.24,41.47,41.5,21800,25.679518306285,25.7465666569542,25.2772282022701,25.295514116089,35765.2347308717,0.0,1.0
2010-01-20,40.72,41.03,40.3,41.03,41700,24.8200803567986,25.0090347995935,24.5640775633346,25.0090347995935,68413.3159760252,0.0,1.0
2010-01-21,39.32,40.69,39.22,40.69,65300,23.9667377119185,24.8017944429798,23.9057846658557,24.8017944429798,107131.64348284,0.0,1.0
2010-01-22,38.7,39.49,38.49,39.17,51900,23.5888288263288,24.0703578902254,23.4608274295967,23.8753081428242,85147.5083730384,0.0,1.0
2010-01-25,38.97,39.42,38.9101,39.27,17900,23.7534020506985,24.0276907579814,23.7168911761068,23.9362611888871,29366.8670496607,0.0,1.0
2010-01-26,38.87,39.31,38.6434,38.84,15600,23.6924490046356,23.9606424073122,23.5543294022572,23.6741630908168,25593.470724844,0.0,1.0
2010-01-27,38.79,38.83,38.31,38.5,24200,23.6436865677853,23.6680677862105,23.3511119466836,23.466922734203,39702.6917654631,0.0,1.0
2010-01-28,37.88,38.8,37.47,38.8,132200,23.0890138486133,23.6497818723916,22.8391063597555,23.6497818723916,216888.258322075,0.0,1.0
2010-01-29,37.44,38.39,37.37,37.95,25600,22.8208204459367,23.3998743835339,22.7781533136926,23.1316809808573,41999.5417023079,0.0,1.0
2010-02-01,38.41,38.41,38.01,38.21,37700,23.4120649927464,23.4120649927464,23.168252808495,23.2901589006207,61850.8875850397,0.0,1.0
2010-02-02,39.13,39.17,38.55,38.55,17200,23.8509269243991,23.8753081428242,23.4973992572345,23.4973992572345,28218.4420812382,0.0,1.0
2010-02-03,38.61,38.91,38.34,38.83,33800,23.5339710848722,23.7168302230608,23.3693978605024,23.6680677862105,55452.5199038285,0.0,1.0
2010-02-04,36.32,37.76,36.32,37.61,64300,22.1381463300326,23.0158701933378,22.1381463300326,22.9244406242435,105491.036385094,0.0,1.0
2010-02-05,35.69,36.18,34.7719,35.99,162400,21.7541421398365,22.0528120655446,21.1945322239334,21.9370012780251,266434.592674017,0.0,1.0
2010-02-08,35.37,36.0,35.33,35.8,114800,21.5590923924353,21.9430965826314,21.5347111740102,21.8211904905057,188341.694821288,0.0,1.0
2010-02-09,36.83,37.12,35.831,36.3,142700,22.4490068649532,22.6257706985355,21.8400859347852,22.12595572082,234114.632848412,0.0,1.0
2010-02-10,36.53,36.66,36.2,36.66,51600,22.2661477267646,22.3453866866463,22.0650026747571,22.3453866866463,84655.3262437145,0.0,1.0
2010-02-11,36.38,36.56,35.7,36.08,76500,22.1747181576703,22.2844336405834,21.7602374444428,21.9918590194817,125506.4429776,0.0,1.0
2010-02-12,36.04,36.15,35.58,35.79,15200,21.9674778010565,22.0345261517257,21.6870937891674,21.8150951858994,24937.2278857454,0.0,1.0
2010-02-16,37.16,37.16,36.0801,36.28,113600,22.6501519169606,22.6501519169606,21.9919199725278,22.1137651116074,186372.966303992,0.0,1.0
2010-02-17,37.07,37.4599,37.0,37.26,24800,22.5952941755041,22.8329501021032,22.55262704326,22.7111049630235,40687.0560241108,0.0,1.0
2010-02-18,37.3901,37.44,36.92,36.92,49200,22.7904048759513,22.8208204459367,22.5038646064098,22.5038646064098,80717.8692091232,0.0,1.0
2010-02-19,37.28,37.368,36.85,36.9,32900,22.7232955722361,22.7769342527714,22.4611974741658,22.4916739971972,53975.9735158567,0.0,1.0
2010-02-22,37.17,37.48,37.09,37.32,62200,22.6562472215669,22.8452016643618,22.6074847847166,22.7476767906612,102045.761479827,0.0,1.0
2010-02-23,36.26,36.9,36.238,36.9,26100,22.1015745023948,22.4916739971972,22.088164832261,22.4916739971972,42819.8452511813,0.0,1.0
2010-02-24,36.55,36.78,36.17,36.27,58400,22.2783383359772,22.4185303419217,22.0467167609383,22.1076698070011,95811.45450839,0.0,1.0
2010-02-25,36.16,36.2,35.52,35.75,29400,22.040621456332,22.0650026747571,21.6505219615296,21.7907139674742,48233.8486737443,0.0,1.0
2010-02-26,36.61,36.671,35.83,36.27,51300,22.3149101636149,22.3520915217132,21.8394764043245,22.1076698070011,84163.1441143906,0.0,1.0
2010-03-01,37.23,37.23,36.7001,36.77,21700,22.6928190492046,22.6928190492046,22.3698288581175,22.4124350373155,35601.1740210971,0.0,1.0
2010-03-02,37.31,37.51,37.0619,37.22,14500,22.7415814860549,22.8634875781807,22.590356978773,22.6867237445984,23788.8029173229,0.0,1.0
2010-03-03,37.8,38.1,37.54,37.54,25300,23.040251411763,23.2231105499516,22.8817734919995,22.8817734919995,41507.359572984,0.0,1.0
2010-03-04,37.68,38.0135,37.47,37.89,18300,22.9671077564875,23.1703861651072,22.8391063597555,23.0951091532195,30023.1098887593,0.0,1.0
2010-03-05,38.69,38.76,37.97,37.99,29300,23.5827335217225,23.6254006539665,23.1438715900698,23.1560621992824,48069.7879639697,0.0,1.0
2010-03-08,38.79,38.95,38.6,38.76,22600,23.6436865677853,23.7412114414859,23.5278757802659,23.6254006539665,37077.7204090689,0.0,1.0
2010-03-09,38.54,38.7365,38.19,38.35,54700,23.4913039526282,23.6110766881417,23.2779682914081,23.3754931651087,89741.2082467283,0.0,1.0
2010-03-10,38.99,39.21,38.62,38.62,19300,23.7655926599111,23.8996893612494,23.5400663894785,23.5400663894785,31663.7169865056,0.0,1.0
2010-03-11,39.04,39.1,38.8,38.8,4100,23.7960691829425,23.8326410105802,23.6497818723916,23.6497818723916,6726.48910076027,0.0,1.0
2010-03-12,39.17,39.4,39.1201,39.4,9300,23.8753081428242,24.0155001487688,23.8448925728389,24.0155001487688,15257.6460090416,0.0,1.0
2010-03-15,38.88,38.9399,38.5201,38.88,20100,23.6985443092419,23.7350551838336,23.4791742964617,23.6985443092419,32976.2026647028,0.0,1.0
2010-03-16,39.45,39.55,38.93,38.96,62500,24.0459766718002,24.1069297178631,23.7290208322733,23.7473067460922,102537.943609151,0.0,1.0
2010-03-17,39.63,39.79,39.6,39.6,5600,24.1556921547134,24.253217028414,24.1374062408945,24.1374062408945,9187.39974737988,0.0,1.0
2010-03-18,39.24,39.52,39.04,39.52,15700,23.9179752750682,24.0886438040442,23.7960691829425,24.0886438040442,25757.5314346186,0.0,1.0
2010-03-19,38.6,38.93,38.34,38.93,36700,23.5576726768337,23.7590724691486,23.3989940525856,23.7590724691486,60134.1235797492,0.048885,1.0
2010-03-22,38.65,38.65,37.72,37.94,21800,23.5881877968814,23.5881877968814,23.020606563994,23.1548730922039,35719.9971127666,0.0,1.0
2010-03-23,38.81,38.84,38.45,38.54,20700,23.6858361810341,23.7041452530627,23.4661273166906,23.5210545327765,33917.6119373517,0.0,1.0
2010-03-24,38.15,38.15,37.78,38.0,35800,23.2830365964043,23.2830365964043,23.0572247080512,23.1914912362612,58659.4447998644,0.0,1.0
2010-03-25,38.29,38.8,38.29,38.51,15700,23.3684789325379,23.6797331570246,23.3684789325379,23.5027454607478,25724.9520491025,0.0,1.0
2010-03-26,38.73,38.93,38.58,38.67,27500,23.6370119889578,23.7590724691486,23.5454666288146,23.6003938449005,45059.6293853706,0.0,1.0
2010-03-29,39.09,39.09,38.7601,38.895,20400,23.8567208533013,23.8567208533013,23.6553820912265,23.7377118851152,33426.0523440568,0.0,1.0
2010-03-30,38.89,39.1,38.73,39.1,132900,23.7346603731105,23.8628238773108,23.6370119889578,23.8628238773108,217760.899829664,0.0,1.0
2010-03-31,38.9,39.11,38.67,38.7301,14300,23.74076339712,23.8689269013204,23.6003938449005,23.6370730191979,23431.0072803927,0.0,1.0
2010-04-01,39.84,39.85,39.4,39.4,32900,24.314447654017,24.3205506780265,24.0459145975971,24.0459145975971,53907.7020646798,0.0,1.0
2010-04-05,39.83,39.91,39.7775,39.91,7300,24.3083446300074,24.3571688220838,24.2763037539573,24.3571688220838,11961.2834368439,0.0,1.0
2010-04-06,39.48,39.52,39.02,39.15,28600,24.0947387896734,24.1191508857116,23.8139996852345,23.8933389973586,46862.0145607856,0.0,1.0
2010-04-07,38.91,39.21,38.81,39.21,33100,23.7468664211295,23.9299571414158,23.6858361810341,23.9299571414158,54235.4084602098,0.0,1.0
2010-04-08,38.77,38.8998,38.33,38.33,25300,23.6614240849959,23.7406413366398,23.3928910285761,23.3928910285761,41454.8590345411,0.0,1.0
2010-04-09,39.67,39.78,38.99,38.99,27900,24.2106962458548,24.2778295099597,23.7956906132059,23.7956906132059,45715.0421764305,0.0,1.0
2010-04-12,40.17,40.3,40.0,40.0,53600,24.5158474463319,24.5951867584559,24.4120960381697,24.4120960381697,87825.3140020315,0.0,1.0
2010-04-13,40.11,40.26,39.72,40.26,9800,24.4792293022746,24.5707746624178,24.2412113659025,24.5707746624178,16057.6133809685,0.0,1.0
2010-04-14,40.55,40.58,40.2,40.28,25600,24.7477623586945,24.7660714307231,24.5341565183605,24.5829807104368,41946.4186278359,0.0,1.0
2010-04-15,40.34,40.37,40.0301,40.15,14100,24.6195988544941,24.6379079265227,24.4304661404384,24.5036413983128,23103.3008848628,0.0,1.0
2010-04-16,39.26,40.1,39.01,39.92,23400,23.9604722614635,24.4731262782651,23.807896661225,24.3632718460933,38341.6482770063,0.0,1.0
2010-04-19,39.2,39.22,38.69,38.75,28400,23.9238541174063,23.9360601654253,23.6125998929196,23.6492180369769,46534.3081652554,0.0,1.0
2010-04-20,39.44,39.4955,39.38,39.43,19300,24.0703266936353,24.1041984768882,24.033708549578,24.0642236696257,31623.6671686419,0.0,1.0
2010-04-21,38.8601,39.09,38.7,39.09,9500,23.7164123313219,23.8567208533013,23.6187029169291,23.8567208533013,15566.0537876735,0.0,1.0
2010-04-22,38.27,38.2892,37.7,37.97,24500,23.3562728845188,23.3679906906171,23.0084005159749,23.1731821642325,40144.0334524212,0.0,1.0
2010-04-23,38.57,38.59,38.03,38.08,16900,23.5393636048051,23.5515696528242,23.2098003082898,23.2403154283375,27691.1904222823,0.0,1.0
2010-04-26,38.6181,38.74,38.46,38.56,10300,23.568719150291,23.6431150129673,23.4722303407001,23.5332605807956,16876.8793697934,0.0,1.0
2010-04-27,36.3601,38.07,36.26,37.84,94100,22.1906563289363,23.234212404328,22.1295650586008,23.0938428521085,154185.85909685,0.0,1.0
2010-04-28,36.23,36.68,35.7899,36.56,62000,22.1112559865722,22.3858920670016,21.8426618999122,22.3126557788871,101588.98261429,0.0,1.0
2010-04-29,36.882,37.04,36.64,36.64,36800,22.5091731519943,22.6056009313451,22.3614799709634,22.3614799709634,60297.9767775143,0.0,1.0
2010-04-30,36.66,37.2,36.61,37.2,20000,22.3736860189825,22.7032493154978,22.3431708989348,22.7032493154978,32770.6395529968,0.0,1.0
2010-05-03,36.84,37.0,36.61,36.77,34100,22.4835404511543,22.5811888353069,22.3431708989348,22.4408192830875,55873.9404378595,0.0,1.0
2010-05-04,34.81,35.69,34.69,35.49,70300,21.2446265772171,21.7816926900569,21.1713902891026,21.659632209866,115188.798028784,0.0,1.0
2010-05-05,33.94,34.4001,33.79,33.83,103600,20.713663488387,20.994463623066,20.6221181282438,20.646530224282,169751.912884523,0.0,1.0
2010-05-06,32.3,33.77,29.85,33.51,134000,19.712767550822,20.6099120802247,18.2175266684841,20.4512334559766,219563.285005079,0.0,1.0
2010-05-07,31.668,32.7,30.95,32.56,107900,19.3270564334189,19.9568885112037,18.8888593095338,19.8714461750701,176797.600388418,0.0,1.0
2010-05-10,35.1,35.55,34.78,35.08,130700,21.4216142734939,21.6962503539233,21.2263175051885,21.4094082254748,214156.129478834,0.0,1.0
2010-05-11,34.53,35.12,34.06,34.1,60600,21.07374190495,21.433820321513,20.7868997765015,20.8113118725396,99295.0378455802,0.0,1.0
2010-05-12,34.99,35.232,34.8,35.09,30800,21.3544810093889,21.5021741904198,21.2385235532076,21.4155112494843,50466.7849116152,0.0,1.0
2010-05-13,34.24,34.851,34.2301,34.47,14400,20.8967542086732,21.2696489756563,20.8907122149038,21.0371237608927,23594.8604781578,0.0,1.0
2010-05-14,32.76,33.68,32.36,33.68,46800,19.9935066552609,20.5549848641389,19.7493856948793,20.5549848641389,76683.2965540128,0.0,1.0
2010-05-17,32.85,33.14,31.93,32.98,71700,20.0484338713468,20.2254215676236,19.4869556624689,20.1277731834709,117482.742797494,0.0,1.0
2010-05-18,32.35,33.6799,32.09,33.52,90500,19.7432826708697,20.5549238338988,19.5846040466216,20.4573364799862,148287.143977311,0.0,1.0
2010-05-19,32.77,32.83,31.99,32.35,20900,19.9996096792705,20.0362278233277,19.5235738065262,19.7432826708697,34245.3183328817,0.0,1.0
2010-05-20,31.68,32.3101,31.07,31.77,76600,19.3343800622304,19.7189316050716,18.9620955976483,19.3893072783162,125511.549487978,0.0,1.0
2010-05-21,32.65,32.73,31.33,31.33,61600,19.926373391156,19.9751975832323,19.1207742218964,19.1207742218964,100933.56982323,0.0,1.0
2010-05-24,31.43,31.99,31.43,31.77,50600,19.1818044619918,19.5235738065262,19.1818044619918,19.3893072783162,82909.718069082,0.0,1.0
2010-05-25,31.44,31.44,30.15,30.43,808400,19.1879074860014,19.1879074860014,18.4006173887704,18.5715020610376,1324589.25073213,0.0,1.0
2010-05-26,30.57,31.586,30.57,31.47,29300,18.6569443971712,19.2770116365407,18.6569443971712,19.20621655803,48008.9869451403,0.0,1.0
2010-05-27,32.91,32.91,31.82,31.95,22400,20.0850520154041,20.0850520154041,19.419822398364,19.499161710488,36703.1162993564,0.0,1.0
2010-05-28,32.22,32.8099,32.0,32.59,55000,19.6639433587457,20.0239607450686,19.5296768305357,19.8897552470987,90119.2587707411,0.0,1.0
2010-06-01,31.65,32.67,31.43,31.55,95200,19.3160709902017,19.9385794391751,19.1818044619918,19.2550407501063,155988.244272265,0.0,1.0
2010-06-02,32.54,32.59,31.5,31.77,17600,19.859240127051,19.8897552470987,19.2245256300586,19.3893072783162,28838.1628066372,0.0,1.0
2010-06-03,32.29,32.87,32.1201,32.87,65000,19.7066645268125,20.0606399193659,19.6029741488903,20.0606399193659,106504.578547239,0.0,1.0
2010-06-04,30.32,31.27,30.27,31.12,45800,18.5043687969326,19.0841560778391,18.4738536768849,18.992610717696,75044.7645763628,0.0,1.0
2010-06-07,30.01,30.72,30.01,30.72,57100,18.3151750526368,18.7484897573143,18.3151750526368,18.7484897573143,93560.1759238059,0.0,1.0
2010-06-08,30.48,30.5,29.89,30.13,584800,18.6020171810853,18.6142232291044,18.2419387645223,18.3884113407513,958213.500529626,0.0,1.0
2010-06-09,30.37,31.084,30.24,30.82,204600,18.5348839169803,18.9706398312616,18.4555446048563,18.8095199974097,335243.642627158,0.0,1.0
2010-06-10,32.0,32.05,31.5,31.51,102700,19.5296768305357,19.5601919505834,19.2245256300586,19.2306286540681,168277.234104639,0.0,1.0
2010-06-11,32.36,32.36,31.79,31.79,15900,19.7493856948793,19.7493856948793,19.4015133263353,19.4015133263353,26052.6584446324,0.0,1.0
2010-06-14,32.72,33.25,32.72,33.0,42700,19.9690945592228,20.2925548317285,19.9690945592228,20.13997923149,69965.3154456482,0.0,1.0
2010-06-15,34.24,34.24,33.3901,33.47,45100,20.8967542086732,20.8967542086732,20.3780581981022,20.4268213599385,73897.792192008,0.0,1.0
2010-06-16,33.91,34.04,33.5,33.62,25500,20.6953544163583,20.7746937284824,20.4451304319671,20.5183667200816,41782.565430071,0.0,1.0
2010-06-17,34.13,34.3,33.78,34.3,25000,20.8296209445683,20.9333723527305,20.6160151042343,20.9333723527305,40963.299441246,0.0,1.0
2010-06-18,33.33,33.39,33.09,33.09,20500,20.8677868155143,20.9053525883595,20.7175237241335,20.7175237241335,32742.5714111677,0.862536,1.0
2010-06-21,33.11,33.87,33.0,33.87,94200,20.7300456484152,21.2058787711212,20.6611750648657,21.2058787711212,150456.108630829,0.0,1.0
2010-06-22,32.68,33.19,32.54,33.05,12800,20.4608242763579,20.7801333455422,20.3731708063857,20.69247987557,20444.142149412,0.0,1.0
2010-06-23,32.87,33.06,32.336,32.81,32100,20.5797825570344,20.6987408377109,20.245447178712,20.5422167841892,51270.0752340722,0.0,1.0
2010-06-24,32.02,32.58,31.99,32.58,28900,20.0476007750606,20.3982146549492,20.028817888638,20.3982146549492,46159.0396967192,0.0,1.0
2010-06-25,32.24,32.31,31.65,31.93,48500,20.1853419421597,20.2291686771458,19.8159451758484,19.9912521157928,77464.1323630062,0.0,1.0
2010-06-28,32.06,32.37,31.92,32.16,57500,20.0726446236241,20.266734449991,19.9849911536519,20.1352542450327,91838.9198118114,0.0,1.0
2010-06-29,30.61,31.079,30.4,31.0001,50300,19.1648051131981,19.4584442376049,19.0333249082399,19.4090452463134,80339.0898527675,0.0,1.0
2010-06-30,30.57,31.209,30.56,30.67,38100,19.1397612646347,19.5398367454361,19.1335003024938,19.2023708860433,60853.2668666089,0.0,1.0
2010-07-01,31.18,31.29,30.68,31.06,50300,19.5216799552276,19.5905505387772,19.2086318481842,19.4465484095372,80339.0898527675,0.0,1.0
2010-07-02,30.87,31.66,30.87,31.66,52200,19.3275901288607,19.8222061379893,19.3275901288607,19.8222061379893,83373.7672030707,0.0,1.0
2010-07-06,31.75,32.27,31.52,32.02,60000,19.8785547972571,20.2041248285823,19.7345526680172,20.0476007750606,95831.9163253688,0.0,1.0
2010-07-07,33.25,33.25,32.01,32.01,64000,20.8176991183874,20.8176991183874,20.0413398129197,20.0413398129197,102220.71074706,0.0,1.0
2010-07-08,33.51,33.63,33.1219,33.3,58700,20.98048413405,21.0556156797404,20.7374961933629,20.8490039290917,93755.5581383188,0.0,1.0
2010-07-09,33.64,33.64,33.141,33.141,40000,21.0618766418813,21.0618766418813,20.7494546310519,20.7494546310519,63887.9442169123,0.0,1.0
2010-07-12,33.47,33.5,33.18,33.23,24400,20.9554402854865,20.9742231719091,20.7738723834013,20.8051771941056,38971.6459723166,0.0,1.0
2010-07-13,34.26,34.33,33.9,33.9,28900,21.4500562946151,21.4938830296012,21.2246616575438,21.2246616575438,46159.0396967192,0.0,1.0
2010-07-14,34.34,34.49,33.92,34.03,15300,21.500143991742,21.5940584238551,21.2371835818256,21.3060541653751,24437.138662969,0.0,1.0
2010-07-15,34.59,34.7,34.12,34.7,52800,21.6566680452638,21.7255386288133,21.3624028246429,21.7255386288133,84332.0863663242,0.0,1.0
2010-07-16,33.5,34.32,33.43,34.32,66000,20.9742231719091,21.4876220674603,20.930396436923,21.4876220674603,105415.107957905,0.0,1.0
2010-07-19,33.82,34.0801,33.5701,33.91,20600,21.1745739604169,21.3374215857009,21.0181125165166,21.2309226196847,32902.2912717099,0.0,1.0
2010-07-20,33.69,33.72,32.83,32.93,19200,21.0931814525856,21.1119643390082,20.5547387084709,20.6173483298796,30666.2132241179,0.0,1.0
2010-07-21,32.87,33.72,32.771,33.72,7500,20.5797825570344,21.1119643390082,20.5177990318398,21.1119643390082,11978.9895406711,0.0,1.0
2010-07-22,34.34,34.51,34.02,34.02,22600,21.500143991742,21.6065803481368,21.2997932032343,21.2997932032343,36096.6884825556,0.0,1.0
2010-07-23,34.77,34.81,34.12,34.21,24600,21.7693653637994,21.7944092123629,21.3624028246429,21.4187514839108,39291.0856934011,0.0,1.0
2010-07-26,35.19,35.2,34.61,34.73,105600,22.0323257737159,22.0385867358567,21.6691899695455,21.7443215152359,168664.172732648,0.0,1.0
2010-07-27,35.5,35.61,35.25,35.52,47700,22.2264156000828,22.2952861836323,22.0698915465611,22.2389375243645,76186.373478668,0.0,1.0
2010-07-28,35.31,35.48,35.2,35.4,57500,22.1074573194063,22.213893675801,22.0385867358567,22.1638059786741,91838.9198118115,0.0,1.0
2010-07-29,35.4,36.12,35.04,35.94,206100,22.1638059786741,22.6145952528166,21.9384113416028,22.501897934281,329182.632577641,0.0,1.0
2010-07-30,35.2,35.32,34.71,34.86,10300,22.0385867358567,22.1137182815471,21.7317995909542,21.8257140230672,16451.145635855,0.0,1.0
2010-08-02,36.73,36.81,36.11,36.11,53100,22.9965139434096,23.0466016405365,22.6083342906757,22.6083342906757,84811.2459479512,0.0,1.0
2010-08-03,36.64,36.77,36.31,36.65,31700,22.9401652841418,23.0215577919731,22.7335535334931,22.9464262462826,50631.195791903,0.0,1.0
2010-08-04,36.76,36.88,36.48,36.59,18500,23.0152968298322,23.0904283755226,22.8399898898879,22.9088604734374,29548.174200322,0.0,1.0
2010-08-05,36.74,36.74,36.46,36.51,13900,23.0027749055505,23.0027749055505,22.8274679656061,22.8587727763105,22201.060615377,0.0,1.0
2010-08-06,36.67,36.74,36.2,36.44,7900,22.9589481705644,23.0027749055505,22.6646829499436,22.8149460413244,12617.8689828402,0.0,1.0
2010-08-09,36.83,36.96,36.75,36.8,26700,23.0591235648183,23.1405160726496,23.0090358676913,23.0403406783957,42645.202764789,0.0,1.0
2010-08-10,36.62,36.63,35.892,36.23,49600,22.92764335986,22.9339043220009,22.4718453160048,22.6834658363662,79221.0508289715,0.0,1.0
2010-08-11,34.45,35.03,34.36,35.03,70800,21.5690145752916,21.932150379462,21.5126659160238,21.932150379462,113081.661263935,0.0,1.0
2010-08-12,34.34,34.4532,34.13,34.26,25200,21.500143991742,21.5710180831767,21.3686637867838,21.4500562946151,40249.4048566549,0.0,1.0
2010-08-13,33.9,34.353,33.9,34.22,14600,21.2246616575438,21.5082832425252,21.2246616575438,21.4250124460516,23319.0996391731,0.0,1.0
2010-08-16,34.06,34.24,33.72,33.82,37000,21.3248370517977,21.4375343703334,21.1119643390082,21.1745739604169,59096.3484006441,0.0,1.0
2010-08-17,34.66,34.75,34.39,34.57,21200,21.7004947802498,21.7568434395176,21.5314488024464,21.644146120982,33860.6104349636,0.0,1.0
2010-08-18,34.61,34.69,34.3701,34.67,26100,21.6691899695455,21.7192776666724,21.5189894877861,21.7067557423907,41686.8836015353,0.0,1.0
2010-08-19,33.72,34.56,33.49,34.51,83900,21.1119643390082,21.6378851588411,20.9679622097682,21.6065803481368,134004.962994974,0.0,1.0
2010-08-20,33.166,33.29,32.92,33.29,41100,20.7651070364041,20.8427429669509,20.6110873677387,20.8427429669509,65644.8626828775,0.0,1.0
2010-08-23,33.08,33.6,33.08,33.27,23200,20.7112627619926,21.0368327933178,20.7112627619926,20.8302210426691,37055.0076458092,0.0,1.0
2010-08-24,32.48,32.7,32.18,32.57,16500,20.3356050335405,20.4733462006396,20.1477761693145,20.3919536928083,26353.7769894764,0.0,1.0
2010-08-25,32.48,32.52,31.92,32.08,52100,20.3356050335405,20.360648882104,19.9849911536519,20.0851665479058,83214.0473425285,0.0,1.0
2010-08-26,32.38,32.86,32.31,32.59,25500,20.2729954121318,20.5735215948935,20.2291686771458,20.4044756170901,40728.5644382817,0.0,1.0
2010-08-27,33.19,33.2,32.26,32.85,32200,20.7801333455422,20.786394307683,20.1978638664414,20.5672606327527,51429.7950946144,0.0,1.0
2010-08-30,32.46,32.84,32.4401,32.84,17700,20.3230831092588,20.5609996706118,20.3106237945985,20.5609996706118,28270.4153159837,0.0,1.0
2010-08-31,32.58,32.92,32.46,32.46,35300,20.3982146549492,20.6110873677387,20.3230831092588,20.3230831092588,56381.1107714252,0.0,1.0
2010-09-01,34.06,34.28,33.65,33.78,32300,21.3248370517977,21.4625782188968,21.0681376040221,21.1495301118534,51589.5149551568,0.0,1.0
2010-09-02,34.5,34.51,34.2075,34.31,67700,21.6003193859959,21.6065803481368,21.4171862433755,21.4813611053194,108130.345587124,0.0,1.0
2010-09-03,35.01,35.15,34.72,34.89,35000,21.9196284551802,22.0072819251524,21.738060553095,21.8444969094898,55901.9511897984,0.0,1.0
2010-09-07,33.97,34.42,33.95,34.42,25700,21.2684883925299,21.550231688869,21.2559664682482,21.550231688869,41048.0041593662,0.0,1.0
2010-09-08,34.29,34.61,34.15,34.15,42300,21.4688391810377,21.6691899695455,21.3811857110655,21.3811857110655,67561.5010093849,0.0,1.0
2010-09-09,34.63,35.01,34.51,35.01,60600,21.6817118938272,21.9196284551802,21.6065803481368,21.9196284551802,96790.2354886224,0.0,1.0
2010-09-10,34.83,34.8981,34.72,34.76,10500,21.8069311366446,21.8495682888239,21.738060553095,21.7631044016585,16770.5853569395,0.0,1.0
2010-09-13,35.61,35.61,35.42,35.51,13700,22.2952861836323,22.2952861836323,22.1763279029558,22.2326765622236,21881.6208942925,0.0,1.0
2010-09-14,35.96,36.1,35.28,35.46,34900,22.5144198585627,22.6020733285349,22.0886744329837,22.2013717515193,55742.2313292561,0.0,1.0
2010-09-15,35.924,35.946,35.5,35.76,23400,22.4918803948556,22.5056545115655,22.2264156000828,22.3892006157454,37374.4473668937,0.0,1.0
2010-09-16,36.01,36.02,35.8,35.9,28900,22.5457246692671,22.5519856314079,22.4142444643088,22.4768540857175,46159.0396967191,0.0,1.0
2010-09-17,35.45,35.78,35.23,35.73,33500,22.2400482190483,22.4470782870959,22.1020281736833,22.4157100949674,53398.0407013173,0.071774,1.0
2010-09-20,36.1,36.18,35.41,35.56,22700,22.6478347167177,22.6980238241232,22.2149536653456,22.3090582417308,36183.1499677583,0.0,1.0
2010-09-21,36.32,36.68,35.97,36.42,65000,22.7858547620828,23.0117057454074,22.5662774171838,22.8485911463396,103608.138674198,0.0,1.0
2010-09-22,36.3,36.68,36.1975,36.38,27400,22.7733074852314,23.0117057454074,22.7090026913681,22.8234965926369,43674.8153795849,0.0,1.0
2010-09-23,35.61,35.94,35.49,35.63,29100,22.3404264338592,22.5474565019068,22.265142772751,22.3529737107106,46384.5666987563,0.0,1.0
2010-09-24,37.16,37.18,36.6,36.6,74700,23.3128403898402,23.3253876666916,22.9615166380019,22.9615166380019,119069.660907116,0.0,1.0
2010-09-27,36.69,36.93,36.66,36.89,12900,23.0179793838331,23.1685467060495,22.999158468556,23.1434521523467,20562.2305984177,0.0,1.0
2010-09-28,37.15,37.18,36.33,36.68,26100,23.3065667514145,23.3253876666916,22.7921284005085,23.0117057454074,41602.6526061009,0.0,1.0
2010-09-29,36.81,37.09,36.65,36.84,48300,23.0932630449413,23.2689249208604,22.9928848301303,23.1120839602183,76988.8168917499,0.0,1.0
2010-09-30,36.71,37.42,36.5392,37.19,63400,23.0305266606844,23.475954988908,22.9233729163738,23.3316613051172,101057.784491448,0.0,1.0
2010-10-01,37.04,37.3,36.78,37.3,64200,23.237556728732,23.4006713277998,23.0744421296642,23.4006713277998,102332.961582823,0.0,1.0
2010-10-04,36.27,36.68,36.17,36.68,25500,22.7544865699544,23.0117057454074,22.6917501856975,23.0117057454074,40646.2697875698,0.0,1.0
2010-10-05,37.75,37.8,37.15,37.16,29200,23.6829850569555,23.7143532490839,23.3065667514145,23.3128403898402,46543.9638351781,0.0,1.0
2010-10-06,37.98,38.15,37.83,38.0,17300,23.8272787407462,23.9339305939829,23.733174164361,23.8398260175976,27575.7046009788,0.0,1.0
2010-10-07,38.05,38.49,37.86,38.45,34200,23.871194209726,24.1472343004561,23.751995079638,24.1221397467534,54513.8206562702,0.0,1.0
2010-10-08,38.19,38.2899,37.91,38.0,22100,23.9590251476856,24.0216987955582,23.7833632717665,23.8398260175976,35226.7671492272,0.0,1.0
2010-10-11,38.09,38.31,37.9652,38.13,36100,23.8962887634288,24.0343088087938,23.8179937558762,23.9213833171315,57542.3662482851,0.0,1.0
2010-10-12,38.07,38.15,37.49,37.82,53500,23.8837414865774,23.9339305939829,23.5198704578878,23.7269005259353,85277.4679856858,0.0,1.0
2010-10-13,38.89,39.15,38.65,38.68,32600,24.3981798374835,24.5612944365512,24.247612515267,24.2664334305441,51963.4664735206,0.0,1.0
2010-10-14,39.17,39.34,39.08,39.33,32900,24.5738417134026,24.6804935666392,24.5173789675714,24.6742199282135,52441.6578827862,0.0,1.0
2010-10-15,39.09,39.41,38.84,39.41,34500,24.5236526059971,24.724409035619,24.366811645355,24.724409035619,54992.0120655358,0.0,1.0
2010-10-18,39.28,39.38,38.936,38.96,7800,24.6428517360851,24.7055881203419,24.4270385742416,24.4420953064632,12432.9766409037,0.0,1.0
2010-10-19,38.17,38.6835,38.0,38.49,31700,23.9464778708342,24.2686292039931,23.8398260175976,24.1472343004561,50528.8922457242,0.0,1.0
2010-10-20,39.12,39.31,38.64,38.64,17200,24.5424735212742,24.6616726513622,24.2413388768414,24.2413388768414,27416.3074645569,0.0,1.0
2010-10-21,39.25,39.819,39.01,39.59,34600,24.6240308208081,24.9810008472295,24.4734634985917,24.8373345272813,55151.4092019575,0.0,1.0
2010-10-22,39.35,39.57,39.279,39.52,13700,24.6867672050649,24.8247872504299,24.6422243722425,24.7934190583015,21837.4076897924,0.0,1.0
2010-10-25,39.29,39.79,39.23,39.62,22900,24.6491253745108,24.962807295795,24.6114835439567,24.8561554425584,36501.944240602,0.0,1.0
2010-10-26,39.04,39.07,38.68,38.79,104400,24.4922844138687,24.5111053291458,24.2664334305441,24.3354434532266,166410.610424404,0.0,1.0
2010-10-27,38.56,38.799,38.21,38.63,108300,24.1911497694359,24.3410897278097,23.971572424537,24.2350652384157,172627.098744856,0.0,1.0
2010-10-28,38.98,39.14,38.794,39.14,59200,24.4546425833146,24.5550207981255,24.3379529085969,24.5550207981255,94363.1047617308,0.0,1.0
2010-10-29,38.98,39.02,38.8395,38.88,20400,24.4546425833146,24.4797371370173,24.3664979634338,24.3919061990578,32517.0158300559,0.0,1.0
2010-11-01,38.55,39.0299,38.33,39.0299,9500,24.1848761310102,24.4859480390588,24.0468560856452,24.4859480390588,15142.7279600751,0.0,1.0
2010-11-02,39.51,39.58,39.37,39.4915,8500,24.7871454198758,24.8310608888556,24.6993144819163,24.7755391887883,13548.7565958566,0.0,1.0
2010-11-03,39.565,39.58,38.89,39.42,80800,24.8216504312171,24.8310608888556,24.3981798374835,24.7306826740447,128792.886228849,0.0,1.0
2010-11-04,40.47,40.5914,40.268,40.43,39900,25.3894147087415,25.4655766792293,25.2626872125426,25.3643201550387,63599.4574323151,0.0,1.0
2010-11-05,39.81,40.0785,39.646,39.92,55300,24.9753545726463,25.1438017643759,24.8724669024651,25.0443645953289,88146.6164412791,0.0,1.0
2010-11-08,39.44,39.52,39.076,39.25,25000,24.743229950896,24.7934190583015,24.5148695122012,24.6240308208081,39849.2841054607,0.0,1.0
2010-11-09,38.98,39.86,38.91,39.75,51700,24.4546425833146,25.0067227647748,24.4107271143348,24.9377127420922,82408.3195300926,0.0,1.0
2010-11-10,38.89,38.97,38.18,38.89,65900,24.3981798374835,24.4483689448889,23.9527515092599,24.3981798374835,105042.712901994,0.0,1.0
2010-11-11,38.3,38.31,38.0,38.24,53500,24.0280351703681,24.0343088087938,23.8398260175976,23.990393339814,85277.4679856859,0.0,1.0
2010-11-12,38.08,38.44,37.83,38.27,52100,23.8900151250031,24.1158661083277,23.733174164361,24.0092142550911,83045.9080757799,0.0,1.0
2010-11-15,38.13,38.57,38.13,38.57,15000,23.9213833171315,24.1974234078616,23.9213833171315,24.1974234078616,23909.5704632764,0.0,1.0
2010-11-16,37.13,37.82,36.81,37.82,60900,23.2940194745631,23.7269005259353,23.0932630449413,23.7269005259353,97072.8560809023,0.0,1.0
2010-11-17,37.37,37.5744,37.23,37.26,17800,23.4445867967795,23.5728199662005,23.35675585882,23.375576774097,28372.690283088,0.0,1.0
2010-11-18,38.44,38.44,38.15,38.15,27300,24.1158661083277,24.1158661083277,23.9339305939829,23.9339305939829,43515.418243163,0.0,1.0
2010-11-19,38.62,38.62,38.03,38.13,5200,24.22879159999,24.22879159999,23.8586469328747,23.9213833171315,8288.65109393581,0.0,1.0
2010-11-22,37.85,37.97,37.4201,37.83,15900,23.7457214412124,23.8210051023206,23.4760177252922,23.733174164361,25344.1446910729,0.0,1.0
2010-11-23,36.28,36.81,36.24,36.7,49600,22.76076020838,23.0932630449413,22.7356656546773,23.0242530222587,79060.9796652341,0.0,1.0
2010-11-24,36.4707,36.58,36.35,36.38,6200,22.8803984931578,22.9489693611505,22.8046756773598,22.8234965926369,9882.62245815425,0.0,1.0
2010-11-26,35.7599,35.88,35.61,35.63,15400,22.4344682738602,22.5098146713527,22.3404264338592,22.3529737107106,24547.1590089638,0.0,1.0
2010-11-29,34.91,34.94,34.37,34.84,124100,21.9012717440614,21.9200926593384,21.5624952690745,21.8573562750816,197811.846299507,0.0,1.0
2010-11-30,34.04,34.37,33.82,33.82,59800,21.3554652010269,21.5624952690745,21.2174451556619,21.2174451556619,95319.487580262,0.0,1.0
2010-12-01,35.478,35.52,34.9956,35.1,89800,22.2576144066402,22.2839636880281,21.9549740889852,22.0204708741494,143138.628506815,0.0,1.0
2010-12-02,36.46,36.46,35.33,35.33,42100,22.8736857000423,22.8736857000423,22.1647645579401,22.1647645579401,67106.1944335959,0.0,1.0
2010-12-03,36.92,37.0,36.55,36.6,60600,23.1622730676238,23.2124621750293,22.9301484458735,22.9615166380019,96594.6646716366,0.0,1.0
2010-12-06,36.45,36.57,36.22,36.39,37600,22.8674120616167,22.9426957227249,22.7231183778259,22.8297702310626,59933.3232946127,0.0,1.0
2010-12-07,36.7,37.3,36.65,37.24,20800,23.0242530222587,23.4006713277998,22.9928848301303,23.3630294972457,33154.6043757433,0.0,1.0
2010-12-08,36.99,37.12,36.7701,36.84,29500,23.2061885366036,23.2877458361375,23.0682312276228,23.1120839602183,47022.1552444435,0.0,1.0
2010-12-09,37.27,37.29,36.848,37.08,25900,23.3818504125227,23.3943976893741,23.1171028709589,23.2626512824347,41283.8583332573,0.0,1.0
2010-12-10,37.26,37.28,36.8901,37.04,24800,23.375576774097,23.3881240509484,23.143514888731,23.237556728732,39530.489832617,0.0,1.0
2010-12-13,37.75,38.0,37.56,37.61,115300,23.6829850569555,23.8398260175976,23.5637859268675,23.595154118996,183784.898294385,0.0,1.0
2010-12-14,37.74,38.0,37.641,37.76,28300,23.6767114185298,23.8398260175976,23.6146023981156,23.6892586953812,45109.3896073815,0.0,1.0
2010-12-15,36.99,37.59,36.96,37.45,7400,23.2061885366036,23.5826068421446,23.1873676213265,23.494775904185,11795.3880952163,0.0,1.0
2010-12-16,37.25,37.26,36.81,37.01,26700,23.3693031356713,23.375576774097,23.0932630449413,23.2187358134549,42559.0354246321,0.0,1.0
2010-12-17,36.65,36.77,36.3,36.77,54700,23.1522095242251,23.2280148487247,22.9311106611016,23.2280148487247,86590.223620011,0.253959,1.0
2010-12-20,36.63,36.85,36.51,36.85,29200,23.1395753034752,23.2785517317243,23.0637699789757,23.2785517317243,46223.6659909382,0.0,1.0
2010-12-21,36.92,37.13,36.86,37.13,52900,23.322771504349,23.4554308222232,23.2848688420993,23.4554308222232,83740.8195520764,0.0,1.0
2010-12-22,36.9,36.94,36.7719,36.94,21600,23.3101372835991,23.335405725099,23.2292150996959,23.335405725099,34192.8488152145,0.0,1.0
2010-12-23,36.686,36.84,36.59,36.61,26100,23.174951121575,23.2722346213494,23.1143068619754,23.1269410827253,41316.3589850509,0.0,1.0
2010-12-27,36.59,36.59,36.27,36.27,33200,23.1143068619754,23.1143068619754,22.9121593299767,22.9121593299767,52555.6750307927,0.0,1.0
2010-12-28,36.34,36.8,36.2201,36.8,14300,22.9563791026014,23.2469661798495,22.8806369492057,23.2469661798495,22636.93231748,0.0,1.0
2010-12-29,36.75,36.83,36.65,36.68,21000,23.2153806279747,23.2659175109744,23.1522095242251,23.17116085535,33243.0474592364,0.0,1.0
2010-12-30,36.57,36.75,36.32,36.61,79900,23.1016726412255,23.2153806279747,22.9437448818515,23.1269410827253,126481.880571094,0.0,1.0
2010-12-31,36.84,36.93,36.55,36.55,48700,23.2722346213494,23.329088614724,23.0890384204756,23.0890384204756,77092.2100602289,0.0,1.0
2011-01-03,37.16,37.48,37.02,37.09,41500,23.4743821533481,23.6765296853468,23.3859426080986,23.4301623807233,65694.5937884907,0.0,1.0
2011-01-04,37.1,37.6,36.92,37.6,31900,23.4364794910983,23.7523350098463,23.322771504349,23.7523350098463,50497.77209284,0.0,1.0
2011-01-05,36.75,36.75,36.14,36.29,18400,23.2153806279747,23.2153806279747,22.8300368951022,22.9247935507266,29127.2415833309,0.0,1.0
2011-01-06,36.16,36.79,35.9908,36.79,15200,22.8426711158521,23.2406490694746,22.7357856083078,23.2406490694746,24061.6343514473,0.0,1.0
2011-01-07,35.55,36.06,35.3819,36.06,31700,22.4573273829796,22.7795000121026,22.3511367575766,22.7795000121026,50181.1716408473,0.0,1.0
2011-01-10,35.28,35.31,34.98,35.08,16500,22.2867654028557,22.3057167339806,22.097252091607,22.1604231953566,26119.5372894,0.0,1.0
2011-01-11,35.55,35.57,35.21,35.4,47700,22.4573273829796,22.4699616037296,22.242545630231,22.3625707273553,75509.2078002655,0.0,1.0
2011-01-12,37.11,37.14,36.5,36.56,34300,23.4427966014733,23.4617479325981,23.0574528686008,23.0953555308505,54296.9775167526,0.0,1.0
2011-01-13,38.03,38.24,37.82,38.05,29600,24.0239707559695,24.1566300738436,23.8913114380954,24.0366049767194,46856.8668949236,0.0,1.0
2011-01-14,38.52,38.58,37.98,37.99,70600,24.3335091643425,24.3714118265923,23.9923852040947,23.9987023144697,111759.959553433,0.0,1.0
2011-01-18,38.7,38.88,38.54,38.76,83200,24.4472171510918,24.560925137841,24.3461433850924,24.4851198133415,131705.788028974,0.0,1.0
2011-01-19,38.5,39.03,38.5,38.97,35900,24.3208749435926,24.6556817934654,24.3208749435926,24.6177791312157,56829.7811326945,0.0,1.0
2011-01-20,38.93,39.11,38.51,38.75,75500,24.5925106897158,24.7062186764651,24.3271920539675,24.4788027029666,119516.670627255,0.0,1.0
2011-01-21,39.73,39.85,39.48,39.82,22800,25.0978795197126,25.1736848442121,24.9399517603386,25.1547335130872,36092.4515271708,0.0,1.0
2011-01-24,40.05,40.12,39.52,39.52,133900,25.3000270517112,25.344246824336,24.9652202018384,24.9652202018384,211964.002609131,0.0,1.0
2011-01-25,39.89,39.96,39.51,39.64,128000,25.1989532857119,25.2431730583366,24.9589030914635,25.0410255263379,202624.289275345,0.0,1.0
2011-01-26,39.91,40.1103,39.81,39.92,120500,25.2115875064618,25.3381192272723,25.1484164027122,25.2179046168368,190751.772325618,0.0,1.0
2011-01-27,40.54,40.5819,40.26,40.31,58800,25.6095654600842,25.6360341525553,25.4326863695854,25.4642719214602,93080.5328858619,0.0,1.0
2011-01-28,39.24,40.364,39.2,40.364,36600,24.7883411113396,25.498384317485,24.7630726698397,25.498384317485,57937.8827146689,0.0,1.0
2011-01-31,39.95,40.0781,39.76,39.9794,34100,25.2368559479617,25.3177781318649,25.1168308508374,25.255428252464,53980.3770647599,0.0,1.0
2011-02-01,40.98,41.06,40.49,40.49,74800,25.8875183165824,25.9380551995821,25.5779799082094,25.5779799082094,118408.56904528,0.0,1.0
2011-02-02,40.76,40.9093,40.64,40.7,149000,25.7485418883333,25.8428563462315,25.6727365638338,25.7106392260836,235867.336734582,0.0,1.0
2011-02-03,40.34,40.41,39.87,40.2,62800,25.4832232525851,25.5274430252098,25.186319064962,25.3947837073356,99412.5419257161,0.0,1.0
2011-02-04,40.29,40.3,39.75,40.06,44300,25.4516377007103,25.4579548110852,25.1105137404625,25.3063441620862,70127.0001163889,0.0,1.0
2011-02-07,40.49,40.49,40.11,40.11,20700,25.5779799082094,25.5779799082094,25.337929713961,25.337929713961,32768.1467812473,0.0,1.0
2011-02-08,40.89,40.9575,40.55,40.73,36600,25.8306643232078,25.8733048182388,25.6158825704592,25.7295905572085,57937.8827146691,0.0,1.0
2011-02-09,40.98,41.15,40.75,40.84,82900,25.8875183165824,25.9949091929567,25.7422247779584,25.799078771333,131230.887350986,0.0,1.0
2011-02-10,40.55,40.6,40.06,40.26,107900,25.6158825704592,25.647468122334,25.3063441620862,25.4326863695854,170805.943850076,0.0,1.0
2011-02-11,40.47,40.53,40.04,40.08,66300,25.5653456874595,25.6032483497093,25.2937099413363,25.3189783828361,104953.049835589,0.0,1.0
2011-02-14,40.13,40.23,39.88,39.95,39700,25.3505639347109,25.4137350384605,25.1926361753369,25.2368559479617,62845.1897205564,0.0,1.0
2011-02-15,40.14,40.36,40.05,40.27,40800,25.3568810450859,25.495857473335,25.3000270517112,25.4390034799603,64586.4922065162,0.0,1.0
2011-02-16,40.9,40.91,40.54,40.5681,15000,25.8369814335828,25.8432985439577,25.6095654600842,25.6273165402379,23745.0338994545,0.0,1.0
2011-02-17,41.14,41.16,40.73,40.82,57400,25.9885920825818,26.0012263033317,25.7295905572085,25.7864445505831,90864.3297219126,0.0,1.0
2011-02-18,41.34,41.34,40.95,41.06,28100,26.114934290081,26.114934290081,25.8685669854576,25.9380551995821,44482.3635049781,0.0,1.0
2011-02-22,39.76,40.5,39.74,40.24,147600,25.1168308508374,25.5842970185844,25.1041966300875,25.4200521488355,233651.133570633,0.0,1.0
2011-02-23,39.96,40.22,39.72,40.12,76400,25.2431730583366,25.4074179280856,25.0915624093376,25.344246824336,120941.372661222,0.0,1.0
2011-02-24,39.99,40.1312,39.7206,40.08,45900,25.2621243894615,25.3513219879559,25.0919414359601,25.3189783828361,72659.8037323308,0.0,1.0
2011-02-25,40.43,40.5281,40.36,40.36,25100,25.5400772459597,25.602048098738,25.495857473335,25.495857473335,39733.3567250872,0.0,1.0
2011-02-28,40.96,41.23,40.79,41.12,21400,25.8748840958325,26.0454460759564,25.7674932194582,25.9759578618319,33876.2483632218,0.0,1.0
2011-03-01,40.17,41.03,40.05,41.03,20200,25.3758323762108,25.9191038684572,25.3000270517112,25.9191038684572,31976.6456512654,0.0,1.0
2011-03-02,40.43,40.659,40.233,40.35,13300,25.5400772459597,25.6847390735463,25.415630171573,25.48954036296,21053.9300575163,0.0,1.0
2011-03-03,41.11,41.12,40.6394,41.09,34400,25.9696407514569,25.9759578618319,25.6723575372113,25.957006530707,54455.2777427491,0.0,1.0
2011-03-04,40.5,41.02,40.25,40.96,29400,25.5842970185844,25.9127867580823,25.4263692592104,25.8748840958325,46540.2664429309,0.0,1.0
2011-03-07,40.25,40.96,39.9701,40.92,57400,25.4263692592104,25.8748840958325,25.2495533398153,25.8496156543327,90864.3297219127,0.0,1.0
2011-03-08,40.34,40.41,39.78,39.96,26200,25.4832232525851,25.5274430252098,25.1294650715874,25.2431730583366,41474.6592110472,0.0,1.0
2011-03-09,40.16,40.369,40.071,40.36,50500,25.3695152658358,25.5015428726724,25.3132929834987,25.495857473335,79941.6141281635,0.0,1.0
2011-03-10,39.3,39.56,39.21,39.42,37700,24.8262437735893,24.9904886433382,24.7693897802147,24.9020490980888,59679.1852006291,0.0,1.0
2011-03-11,39.54,39.6,39.16,39.16,15500,24.9778544225883,25.0157570848381,24.7378042283399,24.7378042283399,24536.5350294364,0.0,1.0
2011-03-14,39.33,39.4,39.14,39.29,83500,24.8451951047142,24.8894148773389,24.72517000759,24.8199266632144,132180.688706963,0.0,1.0
2011-03-15,38.3899,38.47,37.1901,37.38,63400,24.2513235583643,24.3019236124677,23.4933966555767,23.6133585815972,100362.343281694,0.0,1.0
2011-03-16,36.87,38.17,36.5,38.04,210100,23.2911859524742,24.1124103012189,23.0574528686008,24.0302878663445,332588.77481836,0.0,1.0
2011-03-17,38.29,38.53,38.161,38.36,78700,24.1882156257184,24.3398262747175,24.1067249018815,24.2324353983432,124582.277859138,0.0,1.0
2011-03-18,38.78,39.31,38.66,39.3,48100,24.5502252162879,24.8857491813378,24.474257526088,24.8794185404878,75979.6695780392,0.083062,1.0
2011-03-21,40.01,40.0755,39.526,39.7,30600,25.3288940408375,25.370359738405,25.0224910236977,25.1326441744876,48336.3386504782,0.0,1.0
2011-03-22,39.82,40.16,39.61,40.08,127700,25.2086118646876,25.4238536535875,25.0756684068377,25.3732085267875,201717.334825688,0.0,1.0
2011-03-23,39.67,39.869,39.2901,39.48,23900,25.1136522519376,25.2396320048526,24.8731512060463,24.9933700757877,37752.8919524977,0.0,1.0
2011-03-24,40.6799,40.71,40.05,40.23,388000,25.7529836713788,25.7720389003373,25.3542166042375,25.4681681395375,612892.137136782,0.0,1.0
2011-03-25,40.23,40.6081,40.19,40.4,17500,25.4681681395375,25.7075296700758,25.4428455761375,25.5757890339874,27643.330927561,0.0,1.0
2011-03-28,40.16,40.43,40.16,40.35,16800,25.4238536535875,25.5947809565374,25.4238536535875,25.5441358297374,26537.5976904586,0.0,1.0
2011-03-29,40.39,40.39,40.0,40.05,6200,25.5694583931374,25.5694583931374,25.3225633999875,25.3542166042375,9793.63724290734,0.0,1.0
2011-03-30,40.85,40.9,40.55,40.55,22600,25.8606678722373,25.8923210764873,25.6707486467374,25.6707486467374,35699.3873693073,0.0,1.0
2011-03-31,40.71,40.82,40.55,40.61,11500,25.7720389003373,25.8416759496873,25.6707486467374,25.7087324918373,18165.617466683,0.0,1.0
2011-04-01,41.31,41.353,40.76,40.871,3000,26.1518773513371,26.1790991069921,25.8036921045873,25.8739622180223,4738.85673043904,0.0,1.0
2011-04-04,41.27,41.51,41.22,41.51,14200,26.1265547879371,26.2784901683371,26.0949015836872,26.2784901683371,22430.5885240781,0.0,1.0
2011-04-05,41.27,41.39,40.93,40.93,7700,26.1265547879371,26.2025224781371,25.9113129990372,25.9113129990372,12163.0656081269,0.0,1.0
2011-04-06,41.94,42.02,41.72,41.74,21600,26.5507077248869,26.6013528516869,26.411433626187,26.424094907887,34119.7684591611,0.0,1.0
2011-04-07,41.82,42.04,41.656,41.87,15000,26.474740034687,26.6140141333869,26.370917524747,26.506393238937,23694.2836521951,0.0,1.0
2011-04-08,42.17,42.44,42.06,42.44,19000,26.6963124644369,26.8672397673868,26.6266754150869,26.8672397673868,30012.7592927805,0.0,1.0
2011-04-11,42.08,42.33,42.0006,42.32,5900,26.6393366967869,26.7976027180368,26.5890714084379,26.7912720771868,9319.75156986342,0.0,1.0
2011-04-12,41.88,42.03,41.62,41.97,26100,26.512723879787,26.6076834925369,26.348127217687,26.5696996474369,41228.0535548195,0.0,1.0
2011-04-13,41.81,42.18,41.648,42.18,19000,26.468409393837,26.7026431052869,26.365853012067,26.7026431052869,30012.7592927805,0.0,1.0
2011-04-14,41.775,41.79,41.21,41.37,43300,26.446252150862,26.455748112137,26.0885709428372,26.1898611964371,68397.4988093366,0.0,1.0
2011-04-15,41.41,41.58,41.21,41.37,81200,26.2151837598371,26.322804654287,26.0885709428372,26.1898611964371,128265.055503883,0.0,1.0
2011-04-18,40.0899,40.1401,39.52,40.04,42700,25.379475861229,25.411255678296,25.0186926391877,25.3478859633875,67449.7274632489,0.0,1.0
2011-04-19,40.43,40.5,40.21,40.34,16300,25.5947809565374,25.6390954424874,25.4555068578375,25.5378051888874,25747.7882353854,0.0,1.0
2011-04-20,41.74,41.83,41.5925,41.63,21000,26.424094907887,26.481070675537,26.3307179553495,26.354457858537,33171.9971130732,0.0,1.0
2011-04-21,42.09,42.2175,41.952,42.15,27700,26.6456673376369,26.7263830084744,26.5583044939069,26.6836511827369,43755.4438110537,0.0,1.0
2011-04-25,42.08,42.33,41.9629,42.22,24800,26.6393366967869,26.7976027180368,26.5652048924334,26.7279656686868,39174.5489716293,0.0,1.0
2011-04-26,42.68,42.77,42.3301,42.45,10200,27.0191751477867,27.0761509154367,26.7976660244453,26.8735704082368,16112.1128834927,0.0,1.0
2011-04-27,43.76,43.7682,42.96,43.1,17100,27.7028843595864,27.7080754850834,27.1964330915866,27.2850620634866,27011.4833635024,0.0,1.0
2011-04-28,43.98,44.03,43.61,43.61,13200,27.8421584582863,27.8738116625363,27.6079247468364,27.6079247468364,20850.9696139317,0.0,1.0
2011-04-29,44.03,44.2,44.03,44.09,4000,27.8738116625363,27.9814325569862,27.8738116625363,27.9117955076363,6318.47564058537,0.0,1.0
2011-05-02,44.0,44.422,43.921,44.26,19000,27.8548197399863,28.1219727838562,27.8048076772713,28.0194164020862,30012.7592927805,0.0,1.0
2011-05-03,43.89,44.2,43.69,43.86,12000,27.7851826906363,27.9814325569862,27.6585698736364,27.7661907680863,18955.4269217561,0.0,1.0
2011-05-04,43.41,44.04,43.3,44.04,37000,27.4813119298365,27.8801423033863,27.4116748804865,27.8801423033863,58445.8996754147,0.0,1.0
2011-05-05,42.12,42.66,41.9996,42.61,12300,26.6646592601869,27.0065138660867,26.5884383443529,26.9748606618367,19429.3125948,0.0,1.0
2011-05-06,41.69,42.73,41.478,42.56,54400,26.392441703637,27.0508283520367,26.2582321176171,26.9432074575867,85931.2687119611,0.0,1.0
2011-05-09,41.58,41.63,41.1771,41.47,17000,26.322804654287,26.354457858537,26.0677431344407,26.2531676049371,26853.5214724879,0.0,1.0
2011-05-10,42.3,42.35,42.0,42.04,15900,26.7786107954868,26.8102639997368,26.5886915699869,26.6140141333869,25115.9406713269,0.0,1.0
2011-05-11,41.43,42.07,41.29,42.07,38300,26.2278450415371,26.6330060559369,26.1392160696371,26.6330060559369,60499.4042586049,0.0,1.0
2011-05-12,41.52,41.71,40.936,41.22,22000,26.2848208091871,26.405102985337,25.9151113835472,26.0949015836872,34751.6160232195,0.0,1.0
2011-05-13,40.72,41.29,40.42,41.29,21500,25.7783695411873,26.1392160696371,25.5884503156874,26.1392160696371,33961.8065681464,0.0,1.0
2011-05-16,40.69,41.11,40.56,40.56,15500,25.7593776186373,26.0252645343372,25.6770792875874,25.6770792875874,24484.0931072683,0.0,1.0
2011-05-17,40.75,40.75,40.17,40.53,24700,25.7973614637373,25.7973614637373,25.4301842944375,25.6580873650374,39016.5870806147,0.0,1.0
2011-05-18,41.04,41.05,40.65,40.65,16300,25.9809500483872,25.9872806892372,25.7340550552373,25.7340550552373,25747.7882353854,0.0,1.0
2011-05-19,41.35,41.4,41.12,41.39,5900,26.1771999147371,26.2088531189871,26.0315951751872,26.2025224781371,9319.75156986343,0.0,1.0
2011-05-20,40.4048,41.06,40.26,41.06,30100,25.5788277415954,25.9936113300872,25.4871600620875,25.9936113300872,47546.529195405,0.0,1.0
2011-05-23,39.48,39.586,39.26,39.37,42400,24.9933700757877,25.0604748687977,24.8540959770878,24.9237330264377,66975.841790205,0.0,1.0
2011-05-24,39.57,39.9,39.51,39.82,23500,25.0503458434377,25.2592569914876,25.0123619983377,25.2086118646876,37121.044388439,0.0,1.0
2011-05-25,39.88,40.02,39.41,39.41,15300,25.2465957097876,25.3352246816875,24.9490555898377,24.9490555898377,24168.169325239,0.0,1.0
2011-05-26,40.04,40.131,39.55,39.95,19400,25.3478859633875,25.4054947951225,25.0376845617377,25.2909101957376,30644.6068568391,0.0,1.0
2011-05-27,40.44,40.4956,40.24,40.38,17100,25.6011115973874,25.6363099605134,25.4744987803875,25.5631277522874,27011.4833635025,0.0,1.0
2011-05-31,41.66,41.67,41.3014,41.55,15100,26.373449781087,26.379780421937,26.1464330002061,26.3038127317371,23852.2455432098,0.0,1.0
2011-06-01,40.332,41.34,40.32,41.33,23100,25.5327406762074,26.1708692738871,25.5251439071874,26.1645386330371,36489.1968243806,0.0,1.0
2011-06-02,40.73,40.88,40.23,40.75,79800,25.7847001820373,25.8796597947873,25.4681681395375,25.7973614637373,126053.589029678,0.0,1.0
2011-06-03,41.05,41.2,40.41,40.42,33800,25.9872806892372,26.0822403019872,25.5821196748374,25.5884503156874,53391.1191629464,0.0,1.0
2011-06-06,40.19,40.79,40.19,40.79,24200,25.4428455761375,25.8226840271373,25.4428455761375,25.8226840271373,38226.7776255415,0.0,1.0
2011-06-07,40.765,41.15,40.76,40.94,15300,25.8068574250123,26.0505870977372,25.8036921045873,25.9176436398872,24168.1693252391,0.0,1.0
2011-06-08,40.16,40.56,40.08,40.5,7000,25.4238536535875,25.6770792875874,25.3732085267875,25.6390954424874,11057.3323710244,0.0,1.0
2011-06-09,40.736,40.759,40.19,40.24,6400,25.7884985665473,25.8030590405023,25.4428455761375,25.4744987803875,10109.5610249366,0.0,1.0
2011-06-10,39.41,40.2,39.26,40.2,20600,24.9490555898377,25.4491762169875,24.8540959770878,25.4491762169875,32540.1495490147,0.0,1.0
2011-06-13,39.53,39.805,39.26,39.64,7500,25.0250232800377,25.1991159034126,24.8540959770878,25.0946603293877,11847.1418260976,0.0,1.0
2011-06-14,40.515,40.66,40.3,40.36,33700,25.6485914037624,25.7403856960873,25.5124826254874,25.5504664705874,53233.1572719317,0.0,1.0
2011-06-15,38.72,39.46,38.64,39.27,8700,24.5122413711879,24.9807087940877,24.461596244388,24.8604266179378,13742.6845182732,0.0,1.0
2011-06-16,38.754,38.91,38.42,38.68,162000,24.5337655500779,24.6325235473379,24.322322145688,24.486918807788,255898.263443708,0.0,1.0
2011-06-17,38.81,38.93,38.59,38.93,167700,25.2515260128816,25.3296033929781,25.1083841493713,25.3296033929781,257744.304113733,1.077788,1.0
2011-06-20,38.55,38.62,38.21,38.21,70500,25.0823583560058,25.1279034943954,24.861139112399,24.861139112399,108354.045557652,0.0,1.0
2011-06-21,39.66,39.67,39.04,39.08,42800,25.8045741218985,25.8110805702399,25.4011743247332,25.4272001180987,65780.8957428015,0.0,1.0
2011-06-22,39.1429,39.66,39.1429,39.36,117300,25.468125678166,25.8045741218985,25.468125678166,25.6093806716572,180282.688566136,0.0,1.0
2011-06-23,38.48,38.48,37.713,38.05,14500,25.0368132176161,25.0368132176161,24.5377686298326,24.7570359389369,22285.5838380986,0.0,1.0
2011-06-24,37.61,38.28,37.61,38.26,24800,24.4707522119164,24.9066842507886,24.4707522119164,24.8936713541059,38116.0330472307,0.0,1.0
2011-06-27,38.24,38.3285,37.71,37.76,20100,24.8806584574231,24.9382405252443,24.5358166953302,24.568348937037,30892.430010054,0.0,1.0
2011-06-28,38.88,38.97,38.48,38.48,5000,25.2970711512712,25.3556291863436,25.0368132176161,25.0368132176161,7684.68408210297,0.0,1.0
2011-06-29,39.7352,39.7352,39.21,39.36,18200,25.8535026134257,25.8535026134257,25.5117839465366,25.6093806716572,27972.2500588548,0.0,1.0
2011-06-30,40.595,40.69,39.88,39.95,23300,26.4129270418172,26.4747383010603,25.9477159854088,25.9932611237985,35810.6278225999,0.0,1.0
2011-07-01,41.18,41.18,40.36,40.36,69700,26.7935542697877,26.7935542697877,26.2600255057949,26.2600255057949,107124.496104516,0.0,1.0
2011-07-05,40.37,40.72,40.27,40.61,104000,26.2665319541363,26.4942576460844,26.2014674707225,26.4226867143293,159841.428907742,0.0,1.0
2011-07-06,39.87,39.93,39.514,39.8,28500,25.9412095370674,25.9802482271157,25.7095799761144,25.8956643986778,43802.699267987,0.0,1.0
2011-07-07,40.2,40.3015,40.1,40.12,36500,26.1559223323329,26.2219627829978,26.0908578489191,26.1038707456018,56098.1937993516,0.0,1.0
2011-07-08,39.07,39.48,38.94,39.48,31200,25.4206936697573,25.6874580517538,25.3361098413194,25.6874580517538,47952.4286723226,0.0,1.0
2011-07-11,37.13,37.6,37.0,37.55,45700,24.1584426915303,24.464245763575,24.0738588630924,24.4317135218681,70238.0125104212,0.0,1.0
2011-07-12,36.75,37.2412,36.75,36.87,72000,23.911197654558,24.2307943970864,23.911197654558,23.9892750346545,110659.450782283,0.0,1.0
2011-07-13,37.49,37.83,37.07,37.26,25000,24.3926748318199,24.6138940754267,24.1194040014821,24.2430265199682,38423.4204105148,0.0,1.0
2011-07-14,37.15,37.73,37.14,37.73,4400,24.1714555882131,24.5488295920129,24.1649491398717,24.5488295920129,6762.52199225061,0.0,1.0
2011-07-15,37.14,37.4,36.96,37.26,33200,24.1649491398717,24.3341167967475,24.0478330697269,24.2430265199682,51026.3023051638,0.0,1.0
2011-07-18,36.42,36.66,36.04,36.49,30900,23.6964848592926,23.8526396194856,23.4492398223203,23.7420299976822,47491.3476273964,0.0,1.0
2011-07-19,37.08,37.21,36.8,36.84,35600,24.1259104498234,24.2104942782613,23.9437298962649,23.9697556896304,54714.9506645733,0.0,1.0
2011-07-20,37.8,37.8,37.46,37.7,26900,24.5943747304025,24.5943747304025,24.3731554867957,24.5293102469888,41343.6003617141,0.0,1.0
2011-07-21,39.19,39.31,38.64,38.78,41300,25.4987710498539,25.5768484299504,25.1409163910782,25.2320066678574,63475.4905181704,0.0,1.0
2011-07-22,39.09,39.16,38.82,39.16,9800,25.4337065664401,25.4792517048297,25.2580324612229,25.4792517048297,15061.9808009218,0.0,1.0
2011-07-25,38.63,38.78,38.6,38.67,24900,25.1344099427368,25.2320066678574,25.1148905977126,25.1604357361023,38269.7267288728,0.0,1.0
2011-07-26,38.94,39.045,38.67,38.8,14400,25.3361098413194,25.4044275489039,25.1604357361023,25.2450195645402,22131.8901564566,0.0,1.0
2011-07-27,37.65,38.48,37.54,38.48,53600,24.4967780052819,25.0368132176161,24.4252070735268,25.0368132176161,82379.8133601439,0.0,1.0
2011-07-28,37.42,37.835,37.4,37.47,10200,24.3471296934302,24.6171472995974,24.3341167967475,24.3796619351371,15676.7555274901,0.0,1.0
2011-07-29,37.47,37.652,37.24,37.24,8500,24.3796619351371,24.4980792949502,24.2300136232855,24.2300136232855,13063.9629395751,0.0,1.0
2011-08-01,36.42,37.68,35.89,37.68,86800,23.6964848592926,24.516297350306,23.3516430971997,24.516297350306,133406.115665308,0.0,1.0
2011-08-02,35.19,36.2,35.18,35.91,44200,22.8961917133033,23.5533429957823,22.8896852649619,23.3646559938824,67932.6072857903,0.0,1.0
2011-08-03,35.51,35.71,34.74,35.71,192100,23.1043980602274,23.2345270270549,22.6034015379414,23.2345270270549,295245.562434396,0.0,1.0
2011-08-04,32.66,34.5,32.64,34.38,216900,21.2500602829351,22.4472467777484,21.2370473862524,22.3691693976518,333361.595481627,0.0,1.0
2011-08-05,34.01,34.22,32.33,33.96,118400,22.1284308090209,22.2650662241898,21.0353474876697,22.095898567314,181973.319064198,0.0,1.0
2011-08-08,31.13,32.85,30.84,32.44,121400,20.2545736867045,21.3736828014213,20.0658866848046,21.1069184194248,186584.12951346,0.0,1.0
2011-08-09,32.68,32.68,30.81,32.11,310200,21.2630731796179,21.2630731796179,20.0463673397805,20.8922056241594,476757.800453667,0.0,1.0
2011-08-10,29.88,31.46,29.81,31.46,223600,19.4412676440325,20.4692864819699,19.3957225056429,20.4692864819699,343659.072151645,0.0,1.0
2011-08-11,31.36,31.74,29.59,29.59,442300,20.4042219985562,20.6514670355285,19.2525806421326,19.2525806421326,679787.153902828,0.0,1.0
2011-08-12,32.44,32.5999,31.81,32.25,171500,21.1069184194248,21.2109565284034,20.6970121739181,20.9832959009387,263584.664016132,0.0,1.0
2011-08-15,33.31,33.35,33.0,33.0,47700,21.6729794251246,21.6990052184901,21.4712795265419,21.4712795265419,73311.8861432623,0.0,1.0
2011-08-16,32.65,33.44,32.34,32.55,351200,21.2435538345937,21.7575632535625,21.0418539360111,21.17848935118,539772.209926913,0.0,1.0
2011-08-17,32.88,33.66,32.81,33.17,568100,21.3932021464454,21.9007051170727,21.3476570080558,21.5818891483453,873133.805408539,0.0,1.0
2011-08-18,31.06,31.63,30.77,31.63,311300,20.2090285483149,20.5798961037733,20.020341546415,20.5798961037733,478448.430951731,0.0,1.0
2011-08-19,30.27,31.17,30.22,30.54,42000,19.6950191293462,20.28059948007,19.6624868876393,19.8706932345633,64551.3462896648,0.0,1.0
2011-08-22,30.72,31.65,30.71,31.65,83000,19.9878093047081,20.5929090004561,19.9813028563667,20.5929090004561,127565.755762909,0.0,1.0
2011-08-23,31.91,31.91,31.011,31.11,85900,20.7620766573319,20.7620766573319,20.1771469514421,20.2415607900218,132022.872530529,0.0,1.0
2011-08-24,32.08,32.2,31.65,31.73,22400,20.8726862791353,20.9507636592318,20.5929090004561,20.6449605871871,34427.3846878213,0.0,1.0
2011-08-25,31.17,32.16,31.07,32.06,21100,20.28059948007,20.9247378658663,20.2155349966563,20.8596733824525,32429.3668264746,0.0,1.0
2011-08-26,31.43,31.52,30.4,30.71,19700,20.4497671369458,20.5083251720182,19.7796029577841,19.9813028563667,30277.6552834857,0.0,1.0
2011-08-29,32.33,32.33,32.053,32.15,254400,21.0353474876697,21.0353474876697,20.8551188686136,20.9182314175249,390996.726097399,0.0,1.0
2011-08-30,32.02,32.15,31.44,31.77,41600,20.833647589087,20.9182314175249,20.4562735852872,20.6709863805526,63936.5715630968,0.0,1.0
2011-08-31,32.66,32.86,32.49,32.51,151700,21.2500602829351,21.3801892497626,21.1394506611317,21.1524635578145,233153.315051004,0.0,1.0
2011-09-01,32.04,32.71,32.02,32.29,27200,20.8466604857698,21.282592524642,20.833647589087,21.0093216943042,41804.6814066401,0.0,1.0
2011-09-02,30.78,31.18,30.69,31.15,84200,20.0268479947564,20.2871059284114,19.968289959684,20.2675865833873,129410.079942614,0.0,1.0
2011-09-06,29.18,29.22,28.52,28.72,158900,18.9858162601361,19.0118420535016,18.5563906696053,18.6865196364328,244219.260129233,0.0,1.0
2011-09-07,30.04,30.084,29.41,29.5,60000,19.5453708174945,19.5739991901966,19.1354645719878,19.1940226070602,92216.2089852357,0.0,1.0
2011-09-08,29.35,30.02,29.32,29.6,44300,19.0964258819395,19.5323579208118,19.0769065369154,19.2590870904739,68086.3009674325,0.0,1.0
2011-09-09,27.74,28.4771,27.59,28.39,98400,18.0488876989779,18.5284780062208,17.9512909738573,18.4718068411674,151234.582735787,0.0,1.0
2011-09-12,27.22,27.3,26.42,26.984,126800,17.7105523852264,17.7626039719574,17.1900365179163,17.5570002043699,194883.588322131,0.0,1.0
2011-09-13,27.72,27.8299,27.138,27.23,159800,18.0358748022952,18.1073806695669,17.6571995088271,17.7170588335678,245602.503264011,0.0,1.0
2011-09-14,28.61,28.89,27.43,28.07,81900,18.6149487046777,18.7971292582362,17.8471878003953,18.2636004942434,125875.125264847,0.0,1.0
2011-09-15,29.76,29.819,29.284,29.65,56600,19.363190263936,19.4015783091501,19.0534833228865,19.2916193321808,86990.6238094055,0.0,1.0
2011-09-16,29.3,29.71,28.94,29.67,156800,19.1694503542541,19.4376918097232,18.9339212714032,19.4115219116287,239664.670352974,0.162234,1.0
2011-09-19,28.3901,28.55,27.79,28.01,93200,18.5741505973485,18.6787647649814,18.1815367011851,18.3254711407051,142453.745388374,0.0,1.0
2011-09-20,28.49,28.84,28.34,28.52,42200,18.6395099178396,18.8684965261669,18.5413727999851,18.6591373414105,64501.5885771394,0.0,1.0
2011-09-21,27.48,28.669,27.48,28.49,81900,17.9787199909523,18.7566202118127,17.9787199909523,18.6395099178396,125181.992996866,0.0,1.0
2011-09-22,26.49,26.77,26.1,26.54,109000,17.3310150131124,17.5142042997742,17.0758585066906,17.3637273857305,166603.629263227,0.0,1.0
2011-09-23,26.96,27.0,26.1,26.1,86500,17.6385113157233,17.6646812138178,17.0758585066906,17.0758585066906,132212.971846506,0.0,1.0
2011-09-26,28.0,28.04,26.9,27.44,42000,18.3189286661814,18.345098564276,17.5992564685814,17.9525500928578,64195.8938445465,0.0,1.0
2011-09-27,29.04,29.61,28.93,29.09,169600,18.9993460166396,19.3722670644869,18.9273787968796,19.0320583892578,259229.13323893,0.0,1.0
2011-09-28,28.56,29.458,28.5128,29.35,56100,18.6853072395051,19.2728214517276,18.6544267597535,19.2021627268723,85747.3724923581,0.0,1.0
2011-09-29,29.48,29.86,29.02,29.72,42000,19.2872148956796,19.5358289275778,18.9862610675923,19.4442342842469,64195.8938445463,0.0,1.0
2011-09-30,28.28,28.91,28.28,28.59,162300,18.5021179528432,18.9142938478323,18.5021179528432,18.704934663076,248071.275499283,0.0,1.0
2011-10-03,27.24,28.2072,27.2,27.85,64500,17.8217006023851,18.4544887383112,17.7955307042905,18.2207915483269,98586.5512612675,0.0,1.0
2011-10-04,28.08,28.08,26.68,27.0,91300,18.3712684623705,18.3712684623705,17.4553220290614,17.6646812138178,139549.64542874,0.0,1.0
2011-10-05,28.89,28.91,28.0,28.28,74400,18.9012088987851,18.9142938478323,18.3189286661814,18.5021179528432,113718.440524625,0.0,1.0
2011-10-06,29.89,29.89,28.77,28.82,22000,19.5554563511487,19.5554563511487,18.8226992045014,18.8554115771196,33626.4205852385,0.0,1.0
2011-10-07,29.68,30.31,29.65,30.17,61400,19.4180643861523,19.8302402811414,19.3984369625814,19.7386456378105,93848.282906075,0.0,1.0
2011-10-10,31.25,31.25,30.6,30.6,44200,20.4452328863632,20.4452328863632,20.0199720423269,20.0199720423269,67558.5359030702,0.0,1.0
2011-10-11,31.22,31.24,30.59,30.65,124200,20.4256054627923,20.4386904118396,20.0134295678032,20.052684414945,189836.428940301,0.0,1.0
2011-10-12,32.03,32.35,31.9124,31.96,148600,20.9555458992068,21.1649050839632,20.8786063988089,20.9097485775414,227131.186316657,0.0,1.0
2011-10-13,31.87,31.92,31.22,31.68,47300,20.8508663068286,20.8835786794468,20.4256054627923,20.7265592908796,72296.8042582631,0.0,1.0
2011-10-14,32.26,32.4871,32.02,32.36,18200,21.1060228132505,21.2546024096822,20.9490034246832,21.1714475584868,27818.22066597,0.0,1.0
2011-10-17,31.04,31.89,30.97,31.84,45700,20.3078409213668,20.8639512558759,20.2620435997014,20.8312388832577,69851.2463975184,0.0,1.0
2011-10-18,31.7,31.979,30.63,31.04,28300,20.7396442399268,20.9221792791363,20.0395994658978,20.3078409213668,43255.8046619206,0.0,1.0
2011-10-19,31.17,31.71,31.12,31.5991,44900,20.3928930901741,20.7461867144505,20.3601807175559,20.6736306719833,68628.467467146,0.0,1.0
2011-10-20,30.96,31.2,30.42,31.19,45800,20.2555011251778,20.412520513745,19.9022075009014,20.4059780392214,70004.0937638147,0.0,1.0
2011-10-21,31.94,31.94,31.66,31.72,92100,20.8966636284941,20.8966636284941,20.7134743418323,20.7527291889741,140772.424359112,0.0,1.0
2011-10-24,32.41,32.52,31.69,31.7,18400,21.204159931105,21.276127150865,20.7331017654032,20.7396442399268,28123.9153985632,0.0,1.0
2011-10-25,31.77,32.234,31.611,32.15,29200,20.7854415615923,21.089012379489,20.6814162166665,21.0340555934905,44631.4309585893,0.0,1.0
2011-10-26,32.17,32.61,31.55,32.61,28000,21.0471405425377,21.3350094215777,20.6415071220723,21.3350094215777,42797.262563031,0.0,1.0
2011-10-27,34.75,35.1504,34.03,34.33,247600,22.7350989696359,22.9970596495623,22.2640408039341,22.4603150396432,378450.07895023,0.0,1.0
2011-10-28,34.26,34.41,34.09,34.17,23000,22.4145177179777,22.5126548358323,22.3032956510759,22.355635447265,35154.894248204,0.0,1.0
2011-10-31,32.29,33.35,32.25,33.31,56200,21.1256502368214,21.8191525363268,21.0994803387268,21.7929826382323,85900.2198586547,0.0,1.0
2011-11-01,30.4,30.78,30.13,30.26,68800,19.8891225518541,20.1377365837523,19.7124757397159,19.7975279085232,105158.988012019,0.0,1.0
2011-11-02,30.93,31.19,30.67,30.96,34900,20.2358737016068,20.4059780392214,20.0657693639923,20.2555011251778,53343.7308374922,0.0,1.0
2011-11-03,32.13,32.25,31.17,31.72,51200,21.0209706444432,21.0994803387268,20.3928930901741,20.7527291889741,78257.8515438279,0.0,1.0
2011-11-04,31.12,31.4536,30.71,31.41,37800,20.3601807175559,20.5784376676644,20.0919392620868,20.5499124787414,57776.3044600918,0.0,1.0
2011-11-07,31.2,31.35,30.655,31.1,20700,20.412520513745,20.5106576315996,20.0559556522069,20.3470957685087,31639.4048233836,0.0,1.0
2011-11-08,31.88,32.02,31.24,31.73,56500,20.8574087813523,20.9490034246832,20.4386904118396,20.7592716634977,86358.7619575444,0.0,1.0
2011-11-09,29.574,30.246,29.4945,30.11,81600,19.3487141562018,19.7883684441901,19.2967014837389,19.6993907906687,124723.450897976,0.0,1.0
2011-11-10,30.29,30.6,29.95,30.6,33200,19.8171553320941,20.0199720423269,19.5947111982905,20.0199720423269,50745.325610451,0.0,1.0
2011-11-11,31.47,31.57,31.17,31.17,44500,20.5891673258832,20.6545920711196,20.3928930901741,20.3928930901741,68017.0780019598,0.0,1.0
2011-11-14,30.49,30.87,30.36,30.8,73200,19.9480048225669,20.196618854465,19.8629526537596,20.1508215327996,111884.272129066,0.0,1.0
2011-11-15,30.26,30.5,30.0,30.2,55700,19.7975279085232,19.9545472970905,19.6274235709087,19.7582730613814,85135.9830271723,0.0,1.0
2011-11-16,29.71,30.37,29.71,30.0,43400,19.4376918097232,19.8694951282832,19.4376918097232,19.6274235709087,66335.756972698,0.0,1.0
2011-11-17,29.42,30.13,29.27,30.13,153700,19.2479600485378,19.7124757397159,19.1498229306832,19.7124757397159,234926.40199778,0.0,1.0
2011-11-18,29.75,30.04,29.6452,30.04,53200,19.4638617078178,19.6535934690032,19.3952965748101,19.6535934690032,81314.7988697586,0.0,1.0
2011-11-21,28.9,29.09,28.6855,29.04,51400,18.9077513733087,19.0320583892578,18.7674152947767,18.9993460166396,78563.546276421,0.0,1.0
2011-11-22,28.52,28.838,28.32,28.69,468100,18.6591373414105,18.8671880312621,18.5282878509378,18.7703594083123,715478.521634099,0.0,1.0
2011-11-23,27.451,28.13,27.45,28.12,83200,17.9597468148338,18.4039808349887,17.9590925673814,18.3974383604651,127169.00875872,0.0,1.0
2011-11-25,27.35,27.79,27.33,27.36,61600,17.8936678221451,18.1815367011851,17.8805828730978,17.9002102966687,94153.9776386678,0.0,1.0
2011-11-28,29.08,29.24,28.92,29.16,59900,19.0255159147341,19.1301955071123,18.920836322356,19.0778557109232,91555.572411627,0.0,1.0
2011-11-29,29.25,29.43,29.078,29.078,45700,19.136737981636,19.2545025230614,19.0242074198294,19.0242074198294,69851.2463975181,0.0,1.0
2011-11-30,31.031,31.08,30.681,30.79,43300,20.3019526942956,20.3340108194614,20.0729660859683,20.1442790582759,66182.9096064012,0.0,1.0
2011-12-01,30.74,31.0999,30.64,30.84,55000,20.1115666856578,20.3470303437634,20.0461419404214,20.1769914308941,84066.0514630962,0.0,1.0
2011-12-02,30.72,31.35,30.72,31.35,184300,20.0984817366105,20.5106576315996,20.0984817366105,20.5106576315996,281697.696084521,0.0,1.0
2011-12-05,31.21,31.639,31.041,31.6,81600,20.4190629882687,20.6997351453327,20.3084951688192,20.6742194946905,124723.450897976,0.0,1.0
2011-12-06,31.32,31.51,30.96,31.09,287900,20.4910302080287,20.6153372239777,20.2555011251778,20.340553293985,440047.567567735,0.0,1.0
2011-12-07,31.31,31.45,30.49,30.72,163700,20.484487733505,20.5760823768359,19.9480048225669,20.0984817366105,250211.138627434,0.0,1.0
2011-12-08,29.94,30.6198,29.8505,30.51,106600,19.5881687237669,20.0329261418836,19.5296135767803,19.9610897716141,162935.29247211,0.0,1.0
2011-12-09,31.06,31.08,30.4,30.41,48500,20.3209258704141,20.3340108194614,19.8891225518541,19.8956650263778,74130.9726538214,0.0,1.0
2011-12-12,29.6,30.03,29.41,29.96,71200,19.3657245899632,19.6470509944796,19.2414175740141,19.6012536728141,108827.324803136,0.0,1.0
2011-12-13,28.82,29.89,28.74,29.63,61400,18.8554115771196,19.5554563511487,18.8030717809305,19.3853520135341,93848.2829060749,0.0,1.0
2011-12-14,28.4,28.72,28.3,28.59,64600,18.5806276471269,18.7899868318832,18.5152029018905,18.704934663076,98739.398627564,0.0,1.0
2011-12-15,28.51,28.89,28.4,28.86,111300,18.6525948668869,18.9012088987851,18.5806276471269,18.8815814752141,170119.118688048,0.0,1.0
2011-12-16,27.98,28.4,27.8,28.28,81100,18.4482688077816,18.7251906412079,18.3295880220274,18.6460701173718,123002.218996443,0.217693,1.0
2011-12-19,27.89,28.49,27.85,28.49,114600,18.3889284149045,18.7845310340849,18.3625549069591,18.7845310340849,173810.780480794,0.0,1.0
2011-12-20,29.17,29.21,28.84,28.84,38800,19.2328806691561,19.2592541771015,19.0152992286069,19.0152992286069,58846.9309132183,0.0,1.0
2011-12-21,28.93,29.0,28.63,28.97,74400,19.0746396214839,19.1207932603883,18.8768383118937,19.1010131294293,112840.506699573,0.0,1.0
2011-12-22,29.23,29.29,28.94,28.99,45300,19.2724409310742,19.3120011929922,19.0812329984703,19.114199883402,68705.3085146593,0.0,1.0
2011-12-23,29.5,29.5,29.13,29.27,45500,19.4504621097054,19.4504621097054,19.2065071612107,19.2988144390195,69008.6432100882,0.0,1.0
2011-12-27,29.4,29.49,29.32,29.34,319800,19.3845283398419,19.443868732719,19.3317813239512,19.3449680779239,485032.177990908,0.0,1.0
2011-12-28,28.69,29.22,28.47,29.22,85600,18.9163985738117,19.2658475540878,18.7713442801122,19.2658475540878,129827.249643595,0.0,1.0
2011-12-29,29.36,29.37,28.65,28.65,40300,19.3581548318966,19.3647482088829,18.8900250658664,18.8900250658664,61121.9411289354,0.0,1.0
2011-12-30,29.51,29.55,29.26,29.26,60500,19.4570554866917,19.4834289946371,19.2922210620332,19.2922210620332,91758.7453672604,0.0,1.0
2012-01-03,30.549,30.61,30.28,30.34,519200,20.1421073555725,20.1823269551892,19.9647455146399,20.004305776558,787456.86933358,0.0,1.0
2012-01-04,29.96,30.1,29.705,29.98,147300,19.753757451077,19.8460647288858,19.5856263379253,19.7669442050497,223406.003183429,0.0,1.0
2012-01-05,29.21,29.31,28.98,29.22,168900,19.2592541771015,19.3251879469649,19.1076065064156,19.2658475540878,256166.150289756,0.0,1.0
2012-01-06,28.59,29.12,28.57,29.12,215500,18.8504648039483,19.1999137842244,18.8372780499757,19.1999137842244,326843.134324705,0.0,1.0
2012-01-09,28.79,28.85,28.5,28.85,37500,18.9823323436752,19.0218926055932,18.7911244110713,19.0218926055932,56875.2553929299,0.0,1.0
2012-01-10,29.43,29.51,29.33,29.46,155400,19.404308470801,19.4570554866917,19.3383747009376,19.42408860176,235691.058348302,0.0,1.0
2012-01-11,29.34,29.34,28.97,29.08,202300,19.3449680779239,19.3449680779239,19.1010131294293,19.173540276279,306823.044426393,0.0,1.0
2012-01-12,29.63,29.786,29.355,29.78,130400,19.5361760105278,19.6390326915147,19.3548581434034,19.6350766653229,197774.221419682,0.0,1.0
2012-01-13,29.06,29.12,28.6,29.07,175200,19.1603535223064,19.1999137842244,18.8570581809347,19.1669468992927,265721.193195768,0.0,1.0
2012-01-17,29.83,30.04,29.7,29.73,213300,19.6680435502546,19.8065044669678,19.5823296494322,19.6021097803912,323506.452674986,0.0,1.0
2012-01-18,30.32,30.37,30.004,30.11,188100,19.9911190225853,20.024085907517,19.7827683098169,19.8526581058721,285286.281050937,0.0,1.0
2012-01-19,30.99,30.99,30.49,30.7,118000,20.4328752806701,20.4328752806701,20.1032064313531,20.2416673480662,178967.470303087,0.0,1.0
2012-01-20,30.96,31.0,30.72,30.83,97900,20.4130951497111,20.4394686576565,20.2548541020389,20.3273812488887,148482.333412476,0.0,1.0
2012-01-23,31.23,31.39,31.03,31.23,174700,20.5911163283423,20.6966103601238,20.4592487886155,20.5911163283423,264962.856457197,0.0,1.0
2012-01-24,31.16,31.18,30.68,30.79,463200,20.5449626894379,20.5581494434106,20.2284805940936,20.3010077409433,702523.154613472,0.0,1.0
2012-01-25,31.52,31.58,30.65,30.81,146700,20.7823242609462,20.8218845228642,20.2087004631345,20.314194494916,222495.999097142,0.0,1.0
2012-01-26,31.65,31.98,31.57,31.87,143200,20.8680381617686,21.0856196023179,20.8152911458779,21.0130924554681,217187.641927136,0.0,1.0
2012-01-27,31.73,31.81,31.43,31.45,98300,20.9207851776594,20.9735321935501,20.7229838680691,20.7361706220418,149089.002803333,0.0,1.0
2012-01-30,31.11,31.26,30.9,31.0,138400,20.5119958045062,20.6108964593013,20.3735348877931,20.4394686576565,209907.609236841,0.0,1.0
2012-01-31,31.28,31.57,31.03,31.52,129300,20.624083213274,20.8152911458779,20.4592487886155,20.7823242609462,196105.880594823,0.0,1.0
2012-02-01,31.96,32.2,31.85,31.97,345100,21.0724328483452,21.2306738960174,20.9999057014954,21.0790262253315,523404.01696267,0.0,1.0
2012-02-02,32.1,32.26,31.94,32.07,888700,21.164740126154,21.2702341579354,21.0592460943725,21.1449599951949,1347867.71913858,0.0,1.0
2012-02-03,32.606,32.65,32.15,32.18,361800,21.4983650016628,21.5273758604027,21.1977070110857,21.2174871420447,548732.464030989,0.0,1.0
2012-02-06,32.42,32.44,32.08,32.16,207700,21.3757281897169,21.3889149436895,21.1515533721813,21.204300388072,315013.081202974,0.0,1.0
2012-02-07,32.76,32.82,32.2871,32.43,257900,21.5999030072525,21.6394632691705,21.2881022095684,21.3823215667032,391150.089755643,0.0,1.0
2012-02-08,32.99,33.07,32.68,32.94,185300,21.7515506779383,21.804297693829,21.5471559913617,21.7185837930066,281039.595314931,0.0,1.0
2012-02-09,33.1,33.24,32.825,33.24,326900,21.824077824788,21.9163851025968,21.6427599576637,21.9163851025968,495800.559678636,0.0,1.0
2012-02-10,32.16,32.28,32.019,32.2,1562200,21.204300388072,21.2834209119081,21.1113337725646,21.2306738960174,2369347.30599561,0.0,1.0
2012-02-13,32.41,32.54,32.28,32.54,278000,21.3691348127305,21.454848713553,21.2834209119081,21.454848713553,421635.226646255,0.0,1.0
2012-02-14,32.08,32.27,31.78,32.24,226100,21.1515533721813,21.2768275349218,20.9537520625911,21.2570474039627,342919.873182439,0.0,1.0
2012-02-15,31.91,32.22,31.84,32.22,755800,21.0394659634135,21.24386064999,20.9933123245091,21.24386064999,1146301.81402604,0.0,1.0
2012-02-16,32.42,32.49,31.62,31.73,146300,21.3757281897169,21.4218818286213,20.8482580308096,20.9207851776594,221889.329706284,0.0,1.0
2012-02-17,32.77,32.89,32.55,32.81,428300,21.6064963842388,21.6856169080749,21.4614420905393,21.6328698921842,649591.250261118,0.0,1.0
2012-02-21,32.97,33.18,32.87,33.06,162900,21.7383639239656,21.8768248406788,21.6724301541022,21.7977043168427,247066.109426888,0.0,1.0
2012-02-22,32.72,32.9,32.72,32.82,117200,21.5735294993071,21.6922102850612,21.5735294993071,21.6394632691705,177754.13152137,0.0,1.0
2012-02-23,33.06,33.06,32.49,32.69,187100,21.7977043168427,21.7977043168427,21.4218818286213,21.5537493683481,283769.607573792,0.0,1.0
2012-02-24,33.4,33.48,33.14,33.23,243500,22.0218791343783,22.074626150269,21.8504513327334,21.9097917256105,369309.991684758,0.0,1.0
2012-02-27,33.12,33.22,32.66,32.72,88100,21.8372645787607,21.9031983486241,21.533969237389,21.5735294993071,133618.933336457,0.0,1.0
2012-02-28,33.4,33.4,32.924,33.05,185400,22.0218791343783,22.0218791343783,21.7080343898284,21.7911109398563,281191.262662645,0.0,1.0
2012-02-29,32.93,33.67,32.85,33.5,328600,21.7119904160202,22.1999003130095,21.6592434001295,22.0878129042417,498378.904589782,0.0,1.0
2012-03-01,33.45,33.51,33.17,33.24,301400,22.05484601931,22.094406281228,21.8702314636924,21.9163851025968,457125.386011442,0.0,1.0
2012-03-02,33.04,33.2,32.94,33.2,155900,21.78451756287,21.8900115946514,21.7185837930066,21.8900115946514,236449.395086874,0.0,1.0
2012-03-05,32.9587,33.0,32.704,32.94,77700,21.730913407971,21.7581440549246,21.5629800961289,21.7185837930066,117845.529174151,0.0,1.0
2012-03-06,31.385,31.88,31.28,31.84,210600,20.6933136716306,21.0196858324545,20.624083213274,20.9933123245091,319411.434286695,0.0,1.0
2012-03-07,31.89,31.89,31.47,31.62,646200,21.0262792094408,21.0262792094408,20.7493573760145,20.8482580308096,980074.40093097,0.0,1.0
2012-03-08,32.88,33.03,32.3,32.44,272600,21.6790235310885,21.7779241858837,21.2966076658808,21.3889149436895,413445.189869673,0.0,1.0
2012-03-09,32.52,32.65,32.37,32.49,319100,21.4416619595803,21.5273758604027,21.3427613047852,21.4218818286213,483970.506556905,0.0,1.0
2012-03-12,32.61,32.64,32.3,32.43,673000,21.5010023524573,21.5207824834164,21.2966076658808,21.3823215667032,1020721.25011845,0.0,1.0
2012-03-13,33.13,33.13,32.59,32.63,711400,21.8438579557471,21.8438579557471,21.4878155984847,21.51418910643,1078961.51164081,0.0,1.0
2012-03-14,33.0,33.24,32.92,33.18,253400,21.7581440549246,21.9163851025968,21.7053970390339,21.8768248406788,384325.059108493,0.0,1.0
2012-03-15,33.46,33.5,32.998,33.12,161600,22.0614393962963,22.0878129042417,21.7568253795274,21.8372645787607,245094.4339066,0.0,1.0
2012-03-16,33.68,33.759,33.55,33.61,211400,22.2707112038297,22.3229495109883,22.184749432556,22.2244240962208,319700.25271468,0.097397,1.0
2012-03-19,33.92,34.03,33.51,33.55,185900,22.4294098584888,22.5021467418742,22.1582996567795,22.184749432556,281136.598768491,0.0,1.0
2012-03-20,33.49,33.62,33.29,33.42,154800,22.1450747688912,22.2310365401649,22.0128258900086,22.0987876612823,234104.063955688,0.0,1.0
2012-03-21,33.17,33.368,32.986,33.31,198200,21.933476562679,22.0644029527728,21.8118075941071,22.0260507778969,299737.890671947,0.0,1.0
2012-03-22,32.71,32.818,32.47,32.56,222500,21.6293041412491,21.7007185358457,21.4706054865899,21.5301174820871,336486.784432432,0.0,1.0
2012-03-23,32.87,32.9,32.37,32.62,166600,21.7351032443551,21.7549405761875,21.4044810471486,21.5697921457519,251949.205781768,0.0,1.0
2012-03-26,33.38,33.41,33.05,33.1,170000,22.0723378855058,22.0921752173382,21.8541272353495,21.8871894550701,257091.026307926,0.0,1.0
2012-03-27,32.91,33.19,32.88,33.11,110400,21.7615530201317,21.9467014505673,21.7417156882993,21.8938018990143,166957.937084676,0.0,1.0
2012-03-28,32.54,32.97,32.3389,32.92,178400,21.5168925941989,21.8012276837964,21.3839163464824,21.7681654640758,269794.347607847,0.0,1.0
2012-03-29,32.08,32.14,31.8,31.96,101500,21.2127201727689,21.2523948364337,21.0275717423332,21.1333708454393,153498.465707379,0.0,1.0
2012-03-30,32.45,32.53,32.05,32.39,137600,21.4573805987017,21.5102801502547,21.1928828409365,21.4177059350369,208092.501293945,0.0,1.0
2012-04-02,32.76,32.86,32.07,32.12,299700,21.6623663609697,21.728490800411,21.2061077288248,21.2391699485454,453236.356379327,0.0,1.0
2012-04-03,31.84,32.53,31.637,32.48,396300,21.0540215181098,21.5102801502547,20.9197889060439,21.4772179305341,599324.551328417,0.0,1.0
2012-04-04,30.92,31.24,30.81,31.12,223500,20.4456766752498,20.657274881462,20.3729397918644,20.5779255541324,337999.084587185,0.0,1.0
2012-04-05,30.55,30.75,30.4,30.43,213800,20.201016249317,20.3332651281996,20.101829590155,20.1216669219874,323329.773086086,0.0,1.0
2012-04-09,30.44,30.58,30.15,30.22,192200,20.1282793659316,20.2208535811494,19.9365184915518,19.9828055991607,290664.089743431,0.0,1.0
2012-04-10,29.53,30.35,29.52,30.27,450200,19.5265469670157,20.0687673704344,19.5199345230716,20.0158678188814,680837.52966958,0.0,1.0
2012-04-11,30.09,30.4425,30.03,30.43,809000,19.896843827887,20.1299324769176,19.8571691642222,20.1216669219874,1223450.82519478,0.0,1.0
2012-04-12,30.52,30.56,30.01,30.05,345900,20.1811789174846,20.2076286932611,19.843944276334,19.8703940521105,523104.623528892,0.0,1.0
2012-04-13,29.46,29.96,29.34,29.96,436900,19.4802598594068,19.8108820566133,19.4009105320773,19.8108820566133,660723.937611371,0.0,1.0
2012-04-16,29.8,29.9,29.44,29.86,156300,19.7050829535073,19.7712073929486,19.4670349715186,19.744757617172,236372.514187816,0.0,1.0
2012-04-17,30.53,30.64,30.0709,30.23,420800,20.1877913614287,20.2605282448142,19.8842140599537,19.9894180431048,636375.905119856,0.0,1.0
2012-04-18,30.01,30.32,29.88,29.94,202300,19.843944276334,20.048930038602,19.7579825050603,19.7976571687251,305938.321306432,0.0,1.0
2012-04-19,29.46,29.94,29.25,29.75,580000,19.4802598594068,19.7976571687251,19.3413985365801,19.6720207337866,877134.089756456,0.0,1.0
2012-04-20,29.99,30.18,29.84,29.88,626800,19.8307193884457,19.9563558233842,19.7315327292838,19.7579825050603,947909.736998872,0.0,1.0
2012-04-23,29.22,29.24,28.88,29.12,181400,19.3215612047477,19.334786092636,19.0967381106473,19.2554367653064,274331.248072105,0.0,1.0
2012-04-24,29.58,29.7536,29.26,29.31,153200,19.5596091867364,19.6744012136065,19.3480109805242,19.3810732002449,231684.383708084,0.0,1.0
2012-04-25,30.27,30.454,30.08,30.33,174900,20.0158678188814,20.1375367874533,19.8902313839429,20.0555424825461,264501.297066213,0.0,1.0
2012-04-26,30.46,30.52,29.98,30.0,97200,20.1415042538198,20.1811789174846,19.8241069445016,19.8373318323899,146995.575041944,0.0,1.0
2012-04-27,30.61,30.74,30.4,30.64,202800,20.2406909129818,20.3266526842555,20.101829590155,20.2605282448142,306694.471383808,0.0,1.0
2012-04-30,30.27,30.411,30.13,30.36,381600,20.0158678188814,20.1091032784936,19.9232936036635,20.0753798143785,577093.739053555,0.0,1.0
2012-05-01,30.43,30.7,30.23,30.37,253200,20.1216669219874,20.3002029084789,19.9894180431048,20.0819922583227,382914.399183335,0.0,1.0
2012-05-02,29.95,29.96,29.58,29.79,150000,19.8042696126692,19.8108820566133,19.5596091867364,19.6984705095631,226845.023212876,0.0,1.0
2012-05-03,29.64,30.0,29.57,29.92,161500,19.5992838504012,19.8373318323899,19.5529967427923,19.7844322808368,244236.47499253,0.0,1.0
2012-05-04,29.16,29.62,29.121,29.51,174400,19.2818865410829,19.5860589625129,19.2560980097008,19.5133220791275,263745.146988838,0.0,1.0
2012-05-07,29.68,29.73,29.29,29.29,266000,19.6257336261777,19.6587958458983,19.3678483123566,19.3678483123566,402271.841164167,0.0,1.0
2012-05-08,29.17,29.264,28.72,29.23,795600,19.2884989850271,19.3506559581019,18.9909390075412,19.3281736486918,1203186.00312109,0.0,1.0
2012-05-09,28.6,28.789,28.154,28.37,1340000,18.9115896802117,19.0365648707557,18.6166746803035,18.7595034694967,2026482.20736835,0.0,1.0
2012-05-10,28.95,29.2,28.9,29.15,1464400,19.1430252182562,19.3083363168595,19.1099629985356,19.2752740971388,2214612.34661957,0.0,1.0
2012-05-11,28.85,29.15,28.5,28.5,134000,19.0769007788149,19.2752740971388,18.8454652407704,18.8454652407704,202648.220736836,0.0,1.0
2012-05-14,28.07,28.3091,28.0,28.11,238000,18.5611301511728,18.7192336858769,18.5148430435639,18.5875799269493,359927.436831096,0.0,1.0
2012-05-15,27.57,27.97,27.53,27.8,301100,18.2305079539663,18.4950057117315,18.2040581781898,18.3825941646813,455353.576595979,0.0,1.0
2012-05-16,27.44,28.0,27.42,27.79,667900,18.1445461826926,18.5148430435639,18.1313212948043,18.3759817207371,1010065.2733592,0.0,1.0
2012-05-17,27.08,27.42,27.04,27.4,899000,17.9064982007039,18.1313212948043,17.8800484249274,18.1180964069161,1359557.8391225,0.0,1.0
2012-05-18,27.22,27.5125,27.14,27.42,743800,17.9990724159217,18.1924864012875,17.9461728643687,18.1313212948043,1124848.85510492,0.0,1.0
2012-05-21,27.9,27.91,27.36,27.42,420300,18.4487186041226,18.4553310480667,18.0916466311395,18.1313212948043,635619.755042477,0.0,1.0
2012-05-22,27.74,28.24,27.6,27.98,618500,18.3429195010165,18.673541698223,18.2503452857987,18.5016181556756,935357.645714424,0.0,1.0
2012-05-23,27.37,27.42,26.86,27.4,641000,18.0982590750837,18.1313212948043,17.761024433933,18.1180964069161,969384.399196355,0.0,1.0
2012-05-24,27.14,27.47,26.96,27.36,798400,17.9461728643687,18.164383514525,17.8271488733743,18.0916466311395,1207420.4435544,0.0,1.0
2012-05-25,27.21,27.352,27.0001,27.04,376800,17.9924599719776,18.0863566759842,17.8536647735903,17.8800484249274,569834.698310744,0.0,1.0
2012-05-29,27.3,27.47,26.97,27.32,450200,18.0519719674748,18.164383514525,17.8337613173185,18.065196855363,680837.529669577,0.0,1.0
2012-05-30,26.35,26.73,26.32,26.73,601200,17.4237897927824,17.6750626626594,17.40395246095,17.6750626626594,909194.853037208,0.0,1.0
2012-05-31,26.44,26.605,26.07,26.51,640800,17.4833017882796,17.5924071133577,17.2386413623468,17.5295888958885,969081.939165406,0.0,1.0
2012-06-01,25.83,26.21,25.637,25.97,1421500,17.0799427076877,17.3312155775646,16.952322539566,17.1725169229055,2149734.66998068,0.0,1.0
2012-06-04,26.35,26.4101,26.12,26.34,1098000,17.4237897927824,17.4635305808866,17.2717035820674,17.4171773488383,1660505.56991825,0.0,1.0
2012-06-05,26.31,26.37,26.14,26.16,562000,17.3973400170059,17.4370146806707,17.2849284699557,17.298153357844,849912.686970909,0.0,1.0
2012-06-06,27.26,27.3,26.58,26.61,483000,18.0255221916982,18.0519719674748,17.5758760034974,17.5957133353298,730440.974745463,0.0,1.0
2012-06-07,27.09,27.63,27.05,27.6,621000,17.913110644648,18.2701826176311,17.8866608688715,18.2503452857987,939138.396101309,0.0,1.0
2012-06-08,27.22,27.25,26.71,26.78,164600,17.9990724159217,18.0189097477541,17.6618377747711,17.70812488238,248924.605472263,0.0,1.0
2012-06-11,26.78,27.61,26.75,27.59,400100,17.70812488238,18.2569577297428,17.6882875505476,18.2437328418545,605071.291916478,0.0,1.0
2012-06-12,27.18,27.21,26.6515,27.07,193500,17.9726226401452,17.9924599719776,17.6231549776979,17.8998857567598,292630.07994461,0.0,1.0
2012-06-13,27.06,27.34,26.92,27.03,296900,17.8932733128156,18.0784217432513,17.8006990975978,17.8734359809833,449001.91594602,0.0,1.0
2012-06-14,27.42,27.55,27.03,27.13,403400,18.1313212948043,18.217283066078,17.8734359809833,17.9395604204246,610061.882427162,0.0,1.0
2012-06-15,27.05,27.09,26.78,26.85,497100,18.4488594491786,18.4761405722088,18.2647118687247,18.3124538340275,728855.625847303,0.850213,1.0
2012-06-18,26.59,26.79,26.5,26.62,483100,18.1351265343312,18.2715321494822,18.0737440075132,18.1555873766038,708328.611641183,0.0,1.0
2012-06-19,27.33,27.5,26.9001,26.95,260100,18.63982731039,18.7557720832684,18.3466234406229,18.380656641603,381362.599643702,0.0,1.0
2012-06-20,27.45,27.67,27.18,27.35,768900,18.7216706794807,18.8717168561468,18.5375230990267,18.6534678719051,1127372.94450612,0.0,1.0
2012-06-21,26.75,27.67,26.68,27.67,383500,18.244251026452,18.8717168561468,18.1965090611491,18.8717168561468,562293.567717645,0.0,1.0
2012-06-22,27.09,27.24,26.858,27.23,296100,18.4761405722088,18.5784447835721,18.3179100586336,18.5716245028145,434146.350459438,0.0,1.0
2012-06-25,26.14,26.27,26.01,26.27,391200,17.8282139002413,17.9168775500895,17.7395502503931,17.9168775500895,573583.425531012,0.0,1.0
2012-06-26,26.23,26.302,25.93,26.19,196300,17.8895964270593,17.9387024485137,17.6849880043327,17.8623153040291,287818.063475811,0.0,1.0
2012-06-27,26.55,26.58,26.19,26.27,206800,18.107845411301,18.1283062535736,17.8623153040291,17.9168775500895,303213.324130401,0.0,1.0
2012-06-28,26.52,26.55,26.083,26.22,249700,18.0873845690283,18.107845411301,17.7893382999233,17.8827761463017,366113.960519155,0.0,1.0
2012-06-29,28.22,28.25,27.804,27.88,498000,19.2468322978122,19.2672931400848,18.963108618298,19.0149427520554,730175.219617697,0.0,1.0
2012-07-02,28.46,28.47,28.18,28.33,484000,19.4105190359934,19.417339316751,19.219551174782,19.3218553861452,709648.205411579,0.0,1.0
2012-07-03,28.71,28.75,28.4,28.41,349300,19.5810260549322,19.6083071779624,19.3695973514481,19.3764176322057,512149.004442695,0.0,1.0
2012-07-05,27.73,27.85,27.49,27.75,567500,18.9126385406921,18.9944819097827,18.7489518025109,18.9262791022072,832077.18299808,0.0,1.0
2012-07-06,27.07,27.29,26.88,27.22,287500,18.4625000106937,18.6125461873598,18.3329146763002,18.564804222057,421536.898875678,0.0,1.0
2012-07-09,27.05,27.05,26.85,27.01,121200,18.4488594491786,18.4488594491786,18.3124538340275,18.4215783261484,177705.294412982,0.0,1.0
2012-07-10,26.8,27.32,26.76,27.26,352500,18.2783524302398,18.6330070296325,18.2510713072096,18.5920853450872,516840.893404092,0.0,1.0
2012-07-11,27.04,27.15,26.848,26.98,172500,18.442039168421,18.5170622567541,18.311089777876,18.4011174838757,252922.139325408,0.0,1.0
2012-07-12,26.81,26.87,26.48,26.7,532400,18.2851727109973,18.3260943955426,18.0601034459981,18.2101496226642,780613.025952736,0.0,1.0
2012-07-13,27.18,27.25,26.77,26.77,300100,18.5375230990267,18.5852650643296,18.2578915879671,18.2578915879671,440011.211661188,0.0,1.0
2012-07-16,27.13,27.236,26.83,27.03,597000,18.503421695239,18.575716671269,18.2988132725124,18.4352188876635,875330.534360974,0.0,1.0
2012-07-17,27.38,27.42,26.86,27.36,570000,18.6739287141778,18.701209837208,18.3192741147851,18.6602881526627,835742.721249172,0.0,1.0
2012-07-18,27.62,27.64,27.17,27.17,632400,18.837615452359,18.8512560138741,18.5307028182692,18.5307028182692,927234.555996452,0.0,1.0
2012-07-19,27.8,27.85,27.6,27.72,299300,18.960380505995,18.9944819097827,18.8239748908439,18.9058182599346,438838.239420837,0.0,1.0
2012-07-20,26.74,26.97,26.7,26.9,559000,18.2374307456945,18.3942972031182,18.2101496226642,18.3465552378153,819614.352944361,0.0,1.0
2012-07-23,26.05,26.14,25.67,25.83,476500,17.7668313734234,17.8282139002413,17.5076607046364,17.6167851967572,698651.590658297,0.0,1.0
2012-07-24,25.47,25.94,25.29,25.94,443800,17.3712550894853,17.6918082850903,17.2484900358494,17.6918082850903,650706.350334006,0.0,1.0
2012-07-25,25.81,25.979,25.6418,25.96,518200,17.6031446352421,17.7184073800447,17.4884275129001,17.7054488466054,759792.768686528,0.0,1.0
2012-07-26,27.17,27.23,26.86,26.93,1111600,18.5307028182692,18.5716245028145,18.3192741147851,18.3670160800879,1629844.92796593,0.0,1.0
2012-07-27,28.19,28.35,27.594,27.63,1008300,19.2263714555395,19.3354959476604,18.8198827223894,18.8444357331166,1478384.88743077,0.0,1.0
2012-07-30,28.12,28.216,27.956,27.96,400900,19.1786294902367,19.2441041855092,19.0667768858128,19.0695049981158,587805.71394525,0.0,1.0
2012-07-31,28.02,28.26,28.02,28.12,637400,19.1104266826611,19.2741134208424,19.1104266826611,19.1786294902367,934565.632498637,0.0,1.0
2012-08-01,28.03,28.29,28.0,28.27,481400,19.1172469634187,19.294574263115,19.096786121146,19.2809337015999,705836.04563044,0.0,1.0
2012-08-02,27.05,27.63,26.78,27.34,711700,18.4488594491786,18.8444357331166,18.2647118687247,18.6466475911476,1043505.42932111,0.0,1.0
2012-08-03,28.83,28.93,28.18,28.21,412700,19.6628694240229,19.7310722315984,19.219551174782,19.2400120170546,605107.054490408,0.0,1.0
2012-08-06,29.2,29.35,29.08,29.15,341000,19.9152198120523,20.0175240234156,19.8333764429617,19.8811184082645,499979.417449066,0.0,1.0
2012-08-07,29.76,29.93,29.68,29.74,610000,20.2971555344752,20.4131003073536,20.2425932884148,20.2835149729601,894391.333266658,0.0,1.0
2012-08-08,29.57,29.63,29.33,29.33,605300,20.1675702000817,20.208491884627,20.0038834619005,20.0038834619005,887500.121354604,0.0,1.0
2012-08-09,29.42,29.5397,29.24,29.25,148200,20.0652659887184,20.1469047493863,19.9425009350825,19.94932121584,217293.107524785,0.0,1.0
2012-08-10,29.39,29.43,28.94,29.1,140600,20.0448051464458,20.072086269476,19.7378925123559,19.8470170044768,206149.871241462,0.0,1.0
2012-08-13,29.37,29.57,29.2,29.43,146200,20.0311645849307,20.1675702000817,19.9152198120523,20.072086269476,214360.67692391,0.0,1.0
2012-08-14,29.44,29.51,29.3298,29.5,192600,20.0789065502335,20.1266485155364,20.0037470562853,20.1198282347789,282393.066864194,0.0,1.0
2012-08-15,29.36,29.45,29.3,29.31,212500,20.0243443041731,20.0857268309911,19.9834226196278,19.9902429003854,311570.751342893,0.0,1.0
2012-08-16,29.94,30.03,29.52,29.56,453300,20.4199205881111,20.4813031149291,20.133468796294,20.1607499193242,664635.395688159,0.0,1.0
2012-08-17,30.0,30.06,29.81,30.01,1744800,20.4608422726565,20.5017639572018,20.331256938263,20.467662553414,2558252.45620272,0.0,1.0
2012-08-20,30.03,30.06,29.7142,29.93,306400,20.4813031149291,20.5017639572018,20.2659186486056,20.4131003073536,449248.368053941,0.0,1.0
2012-08-21,30.37,30.626,30.27,30.39,462300,20.7131926606859,20.8877918480792,20.6449898531104,20.726833222201,677831.333392091,0.0,1.0
2012-08-22,30.34,30.42,30.048,30.09,397000,20.6927318184132,20.7472940644736,20.4935796202927,20.5222247994744,582087.474273547,0.0,1.0
2012-08-23,29.93,30.114,29.77,29.97,267000,20.4131003073536,20.5385934732926,20.3039758152328,20.4403814303838,391479.485216717,0.0,1.0
2012-08-24,29.93,30.136,29.566,29.66,330200,20.4131003073536,20.5535980909592,20.1648420877787,20.2289527268997,484144.292204345,0.0,1.0
2012-08-27,30.11,30.32,30.096,30.15,296600,20.5358653609895,20.6790912568981,20.526316967929,20.5631464840197,434879.458109657,0.0,1.0
2012-08-28,30.19,30.27,30.05,30.11,561100,20.5904276070499,20.6449898531104,20.4949436764442,20.5358653609895,822693.405075283,0.0,1.0
2012-08-29,30.03,30.101,29.91,30.08,139700,20.4813031149291,20.5297271083077,20.3994597458385,20.5154045187169,204830.277471069,0.0,1.0
2012-08-30,29.56,29.93,29.47,29.88,775500,20.1607499193242,20.4131003073536,20.0993673925062,20.3789989035658,1137049.965489,0.0,1.0
2012-08-31,30.08,30.34,29.86,30.2,895000,20.5154045187169,20.6927318184132,20.3653583420507,20.5972478878075,1312262.69389124,0.0,1.0
2012-09-04,30.19,30.4,30.07,30.39,325600,20.5904276070499,20.7336535029585,20.5085842379593,20.726833222201,477399.701822335,0.0,1.0
2012-09-05,30.22,30.432,30.122,30.39,927000,20.6108884493226,20.7554784013827,20.5440496978986,20.726833222201,1359181.58350523,0.0,1.0
2012-09-06,31.38,31.47,30.68,30.68,2022600,21.4020410171987,21.4634235440166,20.92462136417,20.92462136417,2965567.06666416,0.0,1.0
2012-09-07,32.03,32.07,31.8631,32.01,838400,21.8453592664395,21.8726403894698,21.731528780596,21.8317187049244,1229274.9078865,0.0,1.0
2012-09-10,31.62,31.91,31.57,31.81,472500,21.5657277553799,21.7635158973489,21.5316263515921,21.6953130897734,692786.729456551,0.0,1.0
2012-09-11,32.31,32.41,31.79,31.84,583800,22.036327127651,22.1045299352265,21.6816725282583,21.7157739320461,855976.492395205,0.0,1.0
2012-09-12,32.5,32.7,32.39,32.7,482700,22.1659124620445,22.3023180771955,22.0908893737114,22.3023180771955,707742.125521009,0.0,1.0
2012-09-13,32.95,33.088,32.09,32.3,1492100,22.4728250961343,22.5669449705886,21.8862809509849,22.0295068468935,2187739.84978227,0.0,1.0
2012-09-14,33.41,33.75,33.29,33.39,1363100,22.7865580109817,23.0184475567385,22.7047146418911,22.7729174494666,1998598.07602587,0.0,1.0
2012-09-17,33.242,33.52,33.17,33.4,860100,22.6719772942549,22.8615810993148,22.6228712728005,22.7797377302242,1261091.77990599,0.0,1.0
2012-09-18,32.76,32.9,32.674,32.84,411200,22.3432397617409,22.4387236923466,22.2845853472259,22.3978020078013,602907.731539752,0.0,1.0
2012-09-19,32.96,33.07,32.66,32.81,1350500,22.4796453768919,22.554668465225,22.2750369541653,22.3773411655286,1980123.76324036,0.0,1.0
2012-09-20,32.63,32.65,32.23,32.34,510500,22.2545761118927,22.2682166734078,21.9817648815906,22.0567879699237,748502.910873161,0.0,1.0
2012-09-21,32.7,32.92,32.69,32.87,290800,22.393838060625,22.5444999680665,22.3869897921049,22.5102586254661,424632.882235579,0.134188,1.0
2012-09-24,32.47,32.58,32.27,32.36,358000,22.2363278846634,22.3116588383842,22.099362514262,22.1609969309426,522759.87565453,0.0,1.0
2012-09-25,32.14,32.76,32.12,32.56,551400,22.0103350235011,22.4349276717454,21.996638486461,22.297962301344,805167.026357286,0.0,1.0
2012-09-26,31.59,31.82,31.47,31.78,481100,21.6336802548973,21.7911904308589,21.5515010326565,21.7637973567786,702513.34127764,0.0,1.0
2012-09-27,31.98,32.116,31.53,31.75,278600,21.90076272718,21.993899179053,21.5925906437769,21.7432525512184,406818.160216068,0.0,1.0
2012-09-28,31.03,31.53,30.93,31.48,656000,21.2501772177735,21.5925906437769,21.1816945325728,21.5583493011766,957906.364327854,0.0,1.0
2012-10-01,31.38,31.8,31.3117,31.51,465100,21.4898666159759,21.7774938938188,21.4430929419838,21.5788941067368,679149.771415983,0.0,1.0
2012-10-02,31.64,32.0077,31.52,31.95,262500,21.6679215974977,21.9197324309806,21.5857423752569,21.8802179216198,383308.568042777,0.0,1.0
2012-10-03,31.53,31.73,31.48,31.68,348500,21.5925906437769,21.7295560141783,21.5583493011766,21.695314671578,508887.756049173,0.0,1.0
2012-10-04,31.92,31.93,31.63,31.78,216500,21.8596731160596,21.8665213845797,21.6610733289776,21.7637973567786,316138.304690519,0.0,1.0
2012-10-05,32.19,32.55,32.12,32.35,1137200,22.0445763661015,22.2911140328239,21.996638486461,22.1541486624226,1660565.72791713,0.0,1.0
2012-10-08,31.89,31.934,31.75,31.87,168500,21.8391283104994,21.8692606919877,21.7432525512184,21.8254317734593,246047.595105554,0.0,1.0
2012-10-09,31.1,31.66,31.1,31.59,242500,21.298115097414,21.6816181345378,21.298115097414,21.6336802548973,354104.105715708,0.0,1.0
2012-10-10,31.02,31.28,30.94,31.21,157700,21.2433289492534,21.4213839307752,21.1885428010929,21.3734460511347,230277.185448937,0.0,1.0
2012-10-11,31.38,31.72,31.38,31.58,255700,21.4898666159759,21.7227077456582,21.4898666159759,21.6268319863773,373379.050851574,0.0,1.0
2012-10-12,31.44,31.77,31.3216,31.6,326900,21.5309562270963,21.7569490882586,21.4498727278187,21.6405285234174,477346.936735939,0.0,1.0
2012-10-15,31.79,31.8,31.45,31.7,373700,21.7706456252987,21.7774938938188,21.5378044956164,21.7090112086181,545685.37858128,0.0,1.0
2012-10-16,32.73,32.77,32.393,32.43,611800,22.4143828661852,22.4417759402655,22.1835962170589,22.2089348105831,893364.502585032,0.0,1.0
2012-10-17,33.18,33.22,32.89,32.95,695900,22.7225549495883,22.7499480236686,22.5239551625063,22.5650447736267,1016169.26667036,0.0,1.0
2012-10-18,33.03,33.26,32.89,32.98,592200,22.6198309217872,22.7773410977488,22.5239551625063,22.5855895791869,864744.129504507,0.0,1.0
2012-10-19,32.34,32.76,32.3,32.76,2227000,22.1473003939025,22.4349276717454,22.1199073198222,22.4349276717454,3251916.8801191,0.0,1.0
2012-10-22,32.56,32.66,32.32,32.63,255000,22.297962301344,22.3664449865447,22.1336038568624,22.3459001809845,372356.894670127,0.0,1.0
2012-10-23,31.69,31.75,31.3999,31.62,457000,21.702162940098,21.7432525512184,21.5034946703308,21.6542250604575,667321.964173521,0.0,1.0
2012-10-24,31.59,31.84,31.56,31.8,331700,21.6336802548973,21.8048869678991,21.6131354493371,21.7774938938188,484356.007694436,0.0,1.0
2012-10-25,31.63,31.93,31.52,31.92,1811400,21.6610733289776,21.8665213845797,21.5857423752569,21.8596731160596,2645048.15296262,0.0,1.0
2012-10-26,31.76,31.89,31.6,31.7,777500,21.7501008197385,21.8391283104994,21.6405285234174,21.7090112086181,1135323.4729648,0.0,1.0
2012-10-31,31.92,32.3,31.82,32.3,462200,21.8596731160596,22.1199073198222,21.7911904308589,22.1199073198222,674915.124378559,0.0,1.0
2012-11-01,32.3,32.42,32.17,32.22,384100,22.1199073198222,22.202086542063,22.0308798290613,22.0651211716617,560871.698991356,0.0,1.0
2012-11-02,31.92,32.31,31.9,32.31,420500,21.8596731160596,22.1267555883423,21.8459765790195,22.1267555883423,614023.82042662,0.0,1.0
2012-11-05,31.7,31.78,31.55,31.74,186200,21.7090112086181,21.7637973567786,21.6062871808171,21.7364042826984,271893.54426501,0.0,1.0
2012-11-06,32.04,32.118,31.82,31.84,157400,21.9418523383004,21.995268832757,21.7911904308589,21.8048869678991,229839.118514031,0.0,1.0
2012-11-07,31.29,31.45,31.06,31.4,344300,21.4282321992953,21.5378044956164,21.2707220233337,21.503563153016,502754.818960488,0.0,1.0
2012-11-08,30.93,31.35,30.92,31.15,338500,21.1816945325728,21.4693218104157,21.1748462640527,21.3323564400143,494285.524885638,0.0,1.0
2012-11-09,30.92,31.14,30.62,30.67,387300,21.1748462640527,21.3255081714942,20.9693982084507,21.003639551051,565544.412963687,0.0,1.0
2012-11-12,31.01,31.06,30.86,30.96,3932200,21.2364806807334,21.2707220233337,21.1337566529323,21.202239338133,5741889.33812497,0.0,1.0
2012-11-13,30.89,31.2,30.5901,30.61,909900,21.1543014584925,21.3665977826147,20.9489218855757,20.9625499399306,1328657.01356999,0.0,1.0
2012-11-14,30.65,31.17,30.59,31.16,484600,20.9899430140109,21.3460529770545,20.9488534028905,21.3392047085344,707624.122184874,0.0,1.0
2012-11-15,30.79,31.089,30.7,30.9,1416800,21.0858187732918,21.2905820020419,21.0241843566112,21.1611497270126,2068844.11124955,0.0,1.0
2012-11-16,30.54,30.7595,30.27,30.7,339600,20.9146120602901,21.0649315543056,20.7297088102483,21.0241843566112,495891.770313627,0.0,1.0
2012-11-19,31.445,31.45,30.98,31.0,1384500,21.5343803613563,21.5378044956164,21.2159358751731,21.2296324122133,2021678.90459134,0.0,1.0
2012-11-20,31.6,31.684,31.27,31.36,190400,21.6405285234174,21.698053978986,21.4145356622551,21.4761700789358,278026.481353694,0.0,1.0
2012-11-21,31.73,31.8099,31.65,31.67,204600,21.7295560141783,21.7842736796537,21.6747698660178,21.6884664030579,298761.649605913,0.0,1.0
2012-11-23,32.6,32.6,32.33,32.34,153300,22.3253553754243,22.3253553754243,22.1404521253824,22.1473003939025,223852.203736982,0.0,1.0
2012-11-26,32.57,32.57,32.308,32.43,507200,22.3048105698641,22.3048105698641,22.1253859346383,22.2089348105831,740625.164614462,0.0,1.0
2012-11-27,32.23,32.44,32.18,32.25,880700,22.0719694401817,22.2157830791032,22.0377280975814,22.0856659772219,1286018.49857247,0.0,1.0
2012-11-28,32.59,32.62,31.93,31.99,435800,22.3185071069042,22.3390519124644,21.8665213845797,21.9076109957001,636365.234106828,0.0,1.0
2012-11-29,32.92,33.02,32.71,32.9,518600,22.5444999680665,22.6129826532672,22.400686329145,22.5308034310264,757271.708140892,0.0,1.0
2012-11-30,33.02,33.2,32.94,33.02,211000,22.6129826532672,22.7362514866284,22.5581965051066,22.6129826532672,308107.077550575,0.0,1.0
2012-12-03,33.1182,33.38,33.058,33.33,545800,22.6802326501343,22.8595203199897,22.6390060736434,22.8252789773893,796989.776905704,0.0,1.0
2012-12-04,33.36,33.46,33.25,33.38,309600,22.8458237829495,22.9143064681502,22.7704928292288,22.8595203199897,452085.076823024,0.0,1.0
2012-12-05,33.44,33.58,33.17,33.29,251300,22.9006099311101,22.996485690391,22.7157066810682,22.797885903309,366954.069139618,0.0,1.0
2012-12-06,33.38,33.39,33.14,33.35,167700,22.8595203199897,22.8663685885097,22.695161875508,22.8389755144294,244879.416612471,0.0,1.0
2012-12-07,33.15,33.19,32.924,33.15,316900,22.7020101440281,22.7294032181083,22.5472392754745,22.7020101440281,462744.705572403,0.0,1.0
2012-12-10,33.11,33.15,32.88,32.92,1252300,22.6746170699478,22.7020101440281,22.5171068939862,22.5444999680665,1828637.40860941,0.0,1.0
2012-12-11,33.59,33.65,33.43,33.44,890700,23.0033339589111,23.0444235700315,22.89376166259,22.9006099311101,1300620.72973601,0.0,1.0
2012-12-12,33.77,34.016,33.64,33.69,1147100,23.1266027922723,23.295070197866,23.0375753015114,23.0718166441118,1675021.93676903,0.0,1.0
2012-12-13,33.69,33.9,33.58,33.74,285200,23.0718166441118,23.2156302830332,22.996485690391,23.1060579867121,416455.632784,0.0,1.0
2012-12-14,34.0,34.0926,33.73,33.78,391300,23.2841129682339,23.3475279347298,23.0992097181921,23.1334510607924,571385.3054291,0.0,1.0
2012-12-17,34.15,34.15,33.89,33.89,477600,23.386836996035,23.386836996035,23.2087820145132,23.2087820145132,697402.5603704,0.0,1.0
2012-12-18,34.53,34.57,34.18,34.22,577900,23.6470711997976,23.6744642738778,23.4073818015952,23.4347748756754,843862.93894065,0.0,1.0
2012-12-19,34.51,34.8,34.51,34.8,711900,23.6333746627574,23.8319744498394,23.6333746627574,23.8319744498394,1039532.83653201,0.0,1.0
2012-12-20,34.79,34.8149,34.56,34.7,340700,23.8251261813194,23.8421783699343,23.6676160053578,23.7634917646387,497498.015741615,0.0,1.0
2012-12-21,34.37,34.38,34.06,34.07,322300,23.661664175187,23.6685485697681,23.4482479431734,23.4551323377545,468160.266242662,0.181309,1.0
2012-12-24,34.14,34.545,33.9,34.39,190700,23.503323099822,23.782141080356,23.338097629876,23.6754329643492,277003.297463468,0.0,1.0
2012-12-26,34.21,34.44,34.05,34.36,373800,23.5515138618896,23.7098549372546,23.4413635485923,23.6547797806059,542967.134723883,0.0,1.0
2012-12-27,34.56,34.67,34.301,34.63,410700,23.7924676722276,23.8681960126195,23.6141618525775,23.8406584342952,596566.619130814,0.0,1.0
2012-12-28,33.87,34.1,33.85,34.02,821700,23.3174444461328,23.4757855214977,23.3036756569706,23.420710364849,1193569.00642754,0.0,1.0
2012-12-31,34.66,34.68,34.0,34.08,562000,23.8613116180384,23.8750804072006,23.4069415756869,23.4620167323355,816339.030804767,0.0,1.0
2013-01-02,35.02,35.15,34.76,35.13,821300,24.1091498229575,24.1986469525116,23.9301555638493,24.1848781633494,1192987.98220632,0.0,1.0
2013-01-03,34.48,34.7674,34.4452,34.64,392900,23.7373925155789,23.9352500158393,23.7134348224367,23.8475428288763,570711.04128682,0.0,1.0
2013-01-04,34.78,34.87,34.476,34.51,413400,23.9439243530114,24.0058839042412,23.7346387577465,23.7580456993222,600488.532624005,0.0,1.0
2013-01-07,34.64,34.7,34.42,34.53,611100,23.8475428288763,23.8888491963628,23.6960861480924,23.7718144884843,887659.753958704,0.0,1.0
2013-01-08,34.54,34.71,34.43,34.66,509800,23.7786988830654,23.8957335909439,23.7029705426735,23.8613116180384,740515.369936424,0.0,1.0
2013-01-09,34.6,34.67,34.47,34.51,828400,23.8200052505519,23.8681960126195,23.7305081209978,23.7580456993222,1203301.16213286,0.0,1.0
2013-01-10,35.3,35.3599,34.97,35.12,549000,24.3019128712278,24.3431503947685,24.074727850052,24.1779937687683,797455.743615333,0.0,1.0
2013-01-11,35.59,35.636,35.34,35.5,706400,24.5015603140793,24.5332285291523,24.3294504495522,24.4396007628495,1026088.77466279,0.0,1.0
2013-01-14,35.67,35.67,35.42,35.59,529300,24.556635470728,24.556635470728,24.3845256062008,24.5015603140793,768840.300720573,0.0,1.0
2013-01-15,35.4,35.469,35.18,35.24,789500,24.3707568170387,24.4182591396482,24.2193001362548,24.2606065037413,1146796.55661986,0.0,1.0
2013-01-16,35.16,35.31,35.06,35.1,673200,24.2055313470926,24.3087972658089,24.1366874012818,24.1642249796061,977863.764302081,0.0,1.0
2013-01-17,35.61,35.75,35.5,35.64,928700,24.5153291032414,24.6117106273766,24.4396007628495,24.5359822869847,1348992.98560211,0.0,1.0
2013-01-18,35.53,35.57,35.27,35.52,632500,24.4602539465928,24.4877915249171,24.2812596874846,24.4533695520117,918744.549793619,0.0,1.0
2013-01-22,35.62,35.63,35.34,35.54,700700,24.5222134978225,24.5290978924036,24.3294504495522,24.4671383411739,1017809.1795105,0.0,1.0
2013-01-23,35.44,35.52,35.24,35.34,1262500,24.398294395363,24.4533695520117,24.2606065037413,24.3294504495522,1833857.69820466,0.0,1.0
2013-01-24,35.69,35.77,35.53,35.53,2047300,24.5704042598901,24.6254794165388,24.4602539465928,24.4602539465928,2973827.22022527,0.0,1.0
2013-01-25,36.35,36.38,36.14,36.29,1073300,25.0247743022417,25.0454274859849,24.8802020160389,24.9834679347552,1559033.24157074,0.0,1.0
2013-01-28,36.32,36.41,36.22,36.41,936500,25.0041211184984,25.0660806697282,24.9352771726876,25.0660806697282,1360322.95791577,0.0,1.0
2013-01-29,36.35,36.45,36.19,36.22,1163500,25.0247743022417,25.0936182480525,24.9146239889443,24.9352771726876,1690054.20345435,0.0,1.0
2013-01-30,36.33,36.5,36.3,36.4,780100,25.0110055130795,25.128040220958,24.9903523293363,25.0591962751471,1133142.48742135,0.0,1.0
2013-01-31,35.94,36.34,35.91,36.15,848600,24.7425141244172,25.0178899076606,24.721860940674,24.88708641062,1232642.88530414,0.0,1.0
2013-02-01,36.4,36.5201,36.09,36.26,630500,25.0591962751471,25.1418778540659,24.8457800431335,24.9628147510119,915839.428687554,0.0,1.0
2013-02-04,34.78,35.55,34.68,35.5,1153000,23.9439243530114,24.4740227357549,23.8750804072006,24.4396007628495,1674802.3176475,0.0,1.0
2013-02-05,35.25,35.4199,35.15,35.23,985500,24.2674908983224,24.384456762255,24.1986469525116,24.2537221091602,1431498.42501441,0.0,1.0
2013-02-06,34.84,34.89,34.57,34.62,631200,23.985230720498,24.0196526934034,23.7993520668087,23.8337740397141,916856.221074675,0.0,1.0
2013-02-07,34.28,34.83,34.03,34.81,1083400,23.5997046239572,23.9783463259169,23.4275947594301,23.9645775367547,1573704.10315638,0.0,1.0
2013-02-08,34.56,34.61,34.39,34.39,452000,23.7924676722276,23.826889645133,23.6754329643492,23.6754329643492,656557.369971093,0.0,1.0
2013-02-11,34.47,34.62,34.32,34.58,715600,23.7305081209978,23.8337740397141,23.6272422022816,23.8062364613898,1039452.3317507,0.0,1.0
2013-02-12,34.94,35.09,34.671,34.72,456900,24.0540746663088,24.1573405850251,23.8688844520776,23.9026179855249,663674.916680956,0.0,1.0
2013-02-13,35.09,35.29,34.9901,35.14,734100,24.1573405850251,24.2950284766467,24.08856548316,24.1917625579305,1066324.70198181,0.0,1.0
2013-02-14,34.63,34.7036,34.422,34.49,901400,23.8406584342952,23.891327578412,23.6974630270086,23.74427691016,1309338.0825043,0.0,1.0
2013-02-15,34.29,34.63,34.13,34.63,690300,23.6065890185383,23.8406584342952,23.496438705241,23.8406584342952,1002702.54975895,0.0,1.0
2013-02-19,35.03,35.04,34.77,34.83,821200,24.1160342175386,24.1229186121196,23.9370399584304,23.9783463259169,1192842.72615102,0.0,1.0
2013-02-20,34.24,34.94,34.23,34.89,441000,23.5721670456329,24.0540746663088,23.5652826510518,24.0196526934034,640579.203887725,0.0,1.0
2013-02-21,33.44,33.69,33.29,33.64,971400,23.0214154791461,23.1935253436732,22.9181495604299,23.1591033707678,1411017.32121664,0.0,1.0
2013-02-22,34.28,34.28,33.7106,33.9,664400,23.5997046239572,23.5997046239572,23.2077071965103,23.338097629876,965081.231435387,0.0,1.0
2013-02-25,32.94,35.236,32.9,35.18,1242500,22.6771957500919,24.2578527459089,22.6496581717676,24.2193001362548,1804806.48714399,0.0,1.0
2013-02-26,33.12,33.54,32.82,33.36,795100,22.8011148525514,23.090259424957,22.5945830151189,22.9663403224975,1154930.89571685,0.0,1.0
2013-02-27,33.85,33.95,33.13,33.16,492900,23.3036756569706,23.3725196027814,22.8079992471325,22.8286524308758,715967.096590159,0.0,1.0
2013-02-28,33.68,34.0045,33.6317,33.64,681500,23.1866409490922,23.4100395532483,23.1533893232655,23.1591033707678,989920.016892255,0.0,1.0
2013-03-01,33.47,33.54,33.016,33.2,549600,23.0420686628894,23.090259424957,22.7295171489082,22.8561900092001,798327.279947152,0.0,1.0
2013-03-04,33.73,33.74,33.32,33.35,886500,23.2210629219976,23.2279473165787,22.9388027441731,22.9594559279164,1287694.9302641,0.0,1.0
2013-03-05,34.21,34.39,34.094,34.14,827600,23.5515138618896,23.6754329643492,23.4716548847491,23.503323099822,1202139.11369044,0.0,1.0
2013-03-06,34.35,34.52,34.15,34.48,363700,23.6478953860248,23.7649300939033,23.5102074944031,23.7373925155789,528296.273138245,0.0,1.0
2013-03-07,34.68,34.74,34.48,34.55,800800,23.8750804072006,23.9163867746871,23.7373925155789,23.7855832776465,1163210.49086914,0.0,1.0
2013-03-08,34.78,34.87,34.474,34.83,1977200,23.9439243530114,24.0058839042412,23.7332618788303,23.9783463259169,2872002.72545763,0.0,1.0
2013-03-11,34.81,34.82,34.5895,34.66,750900,23.9645775367547,23.9714619313358,23.8127766362418,23.8613116180384,1090727.71927277,0.0,1.0
2013-03-12,34.65,34.95,34.5001,34.9,646900,23.8544272234573,24.0609590608899,23.7512301486869,24.0265370879845,939661.421757303,0.0,1.0
2013-03-13,34.47,34.57,34.2,34.47,663800,23.7305081209978,23.7993520668087,23.5446294673085,23.7305081209978,964209.695103567,0.0,1.0
2013-03-14,34.95,35.02,34.69,34.8,556800,24.0609590608899,24.1091498229575,23.8819648017817,23.9576931421736,808785.715928992,0.0,1.0
2013-03-15,34.84,34.97,34.7135,34.97,1754400,24.0337085618196,24.1233865788413,23.9464449529484,24.1233865788413,2543231.9711616,0.070417,1.0
2013-03-18,34.1,34.475,33.92,33.92,1258700,23.523233695696,23.7819202832586,23.3990641336659,23.3990641336659,1824650.06959708,0.0,1.0
2013-03-19,33.81,34.274,33.5,34.16,1459500,23.3231827346475,23.643264272325,23.1093351555957,23.564623549706,2115735.89940172,0.0,1.0
2013-03-20,34.36,34.465,34.23,34.39,731800,23.7025897297394,23.7750219742569,23.6129117127177,23.7232846567444,1060839.69248522,0.0,1.0
2013-03-21,33.87,34.164,33.68,33.81,1329100,23.3645725886575,23.5673828733067,23.2335047176258,23.3231827346475,1926704.06570389,0.0,1.0
2013-03-22,34.29,34.44,34.06,34.17,1004100,23.6543015667277,23.7577762017528,23.4956404596893,23.5715218587077,1455574.11208582,0.0,1.0
2013-03-25,33.35,34.25,33.14,34.2,1478200,23.0058605205707,23.626708330721,22.8609960315356,23.5922167857127,2142843.99211758,0.0,1.0
2013-03-26,33.33,33.56,33.15,33.38,882100,22.9920639025673,23.1507250096058,22.8678943405373,23.0265554475757,1278719.17565074,0.0,1.0
2013-03-27,32.78,32.87,32.41,32.54,1054000,22.6126569074755,22.6747416884905,22.3574194744137,22.4470974914354,1527910.68034903,0.0,1.0
2013-03-28,33.04,33.22,32.91,33.11,894500,22.7920129415189,22.916182503549,22.7023349244972,22.8403011045306,1296694.59541955,0.0,1.0
2013-04-01,32.85,33.12,32.7965,33.07,587600,22.6609450704872,22.8471994135323,22.6240391173282,22.8127078685239,851802.956141449,0.0,1.0
2013-04-02,33.42,33.76,33.28,33.34,645100,23.0541486835824,23.2886911896392,22.957572357559,22.998962211569,935156.717166183,0.0,1.0
2013-04-03,33.18,33.65,33.1556,33.58,775700,22.8885892675423,23.2128097906208,22.8717573935782,23.1645216276091,1124478.47698932,0.0,1.0
2013-04-04,33.36,33.43,32.97,33.12,880000,23.0127588295724,23.061046992584,22.7437247785072,22.8471994135323,1275674.95133505,0.0,1.0
2013-04-05,33.08,33.1,32.7,32.79,732600,22.8196061775256,22.8334027955289,22.5574704354621,22.6195552164771,1061999.39698643,0.0,1.0
2013-04-08,33.22,33.22,32.99,33.16,891400,22.916182503549,22.916182503549,22.7575213965106,22.8747926495389,1292200.74047735,0.0,1.0
2013-04-09,33.37,33.55,33.06,33.32,1701400,23.019657138574,23.1438267006041,22.8058095595222,22.9851655935657,2466401.5479562,0.0,1.0
2013-04-10,34.08,34.24,33.82,33.86,1186900,23.5094370776926,23.6198100217193,23.3300810436492,23.3576742796559,1720566.59061315,0.0,1.0
2013-04-11,34.33,34.58,34.18,34.27,1107300,23.6818948027344,23.8543525277761,23.5784201677093,23.6405049487244,1605175.99274239,0.0,1.0
2013-04-12,34.14,34.14,33.79,33.96,1031900,23.5508269317026,23.5508269317026,23.3093861166442,23.4266573696726,1495873.843503,0.0,1.0
2013-04-15,33.31,33.81,33.29,33.78,957900,22.978267284564,23.3231827346475,22.9644706665607,23.3024878076425,1388601.17714073,0.0,1.0
2013-04-16,33.96,33.98,33.67,33.97,445300,23.4266573696726,23.4404539876759,23.2266064086241,23.4335556786742,645520.517988066,0.0,1.0
2013-04-17,32.79,33.37,32.59,33.37,1688500,22.6195552164771,23.019657138574,22.4815890364437,23.019657138574,2447701.31287414,0.0,1.0
2013-04-18,32.76,32.9735,32.52,32.95,631700,22.5988602894721,22.7461391866578,22.433300873432,22.7299281605039,915731.666770856,0.0,1.0
2013-04-19,33.03,33.25,32.97,33.09,685200,22.7851146325172,22.936877430554,22.7437247785072,22.8265044865273,993286.905289521,0.0,1.0
2013-04-22,33.31,33.4,32.94,33.21,802300,22.978267284564,23.040352065579,22.7230298515022,22.9092841945473,1163038.65165467,0.0,1.0
2013-04-23,34.1,34.14,33.82,33.83,1905300,23.523233695696,23.5508269317026,23.3300810436492,23.3369793526509,2761981.23270303,0.0,1.0
2013-04-24,34.6,34.69,34.32,34.37,700300,23.8681491457795,23.9302339267945,23.6749964937327,23.7094880387411,1015176.32774993,0.0,1.0
2013-04-25,34.47,34.69,34.4206,34.47,578300,23.7784711287578,23.9302339267945,23.7443934822895,23.7784711287578,838321.39131484,0.0,1.0
2013-04-26,34.57,34.61,34.35,34.41,1098000,23.8474542187745,23.8750474547811,23.6956914207377,23.7370812747477,1591694.42791578,0.0,1.0
2013-04-29,35.33,35.406,34.88,34.92,725600,24.3717257029014,24.4241528513141,24.0613017978263,24.0888950338329,1051851.98260081,0.0,1.0
2013-04-30,35.29,35.37,35.14,35.25,1293700,24.3441324668947,24.3993189389081,24.2406578318697,24.3165392308881,1875387.14152518,0.0,1.0
2013-05-01,35.03,35.49,34.97,35.25,1197600,24.1647764328513,24.4820986469281,24.1233865788413,24.3165392308881,1736077.63831688,0.0,1.0
2013-05-02,35.27,35.33,34.86,34.89,1207200,24.3303358488914,24.3717257029014,24.0475051798229,24.0682001068279,1749994.09233145,0.0,1.0
2013-05-03,35.89,35.95,35.62,35.63,663600,24.758031006995,24.799420861005,24.5717766639499,24.5786749729515,961974.883756749,0.0,1.0
2013-05-06,35.74,35.79,35.52,35.75,788900,24.6545563719699,24.6890479169783,24.5027935739332,24.6614546809716,1143613.60125934,0.0,1.0
2013-05-07,35.95,36.12,35.825,36.09,645000,24.799420861005,24.9166921140334,24.7131919984841,24.8959971870284,935011.754103532,0.0,1.0
2013-05-08,36.46,36.48,36.25,36.25,1121400,25.1512346200902,25.1650312380935,25.0063701310551,25.0063701310551,1625615.78457628,0.0,1.0
2013-05-09,35.97,36.28,35.8257,36.23,1841000,24.8132174790083,25.0270650580601,24.7136748801142,24.9925735130517,2668769.98341799,0.0,1.0
2013-05-10,36.12,36.15,35.79,36.0,1021300,24.9166921140334,24.9373870410384,24.6890479169783,24.8339124060133,1480507.75886192,0.0,1.0
2013-05-13,35.94,35.989,35.78,35.88,571200,24.7925225520033,24.8263242661115,24.6821496079766,24.7511326979933,828029.01386657,0.0,1.0
2013-05-14,36.09,36.16,35.9,35.91,921600,24.8959971870284,24.9442853500401,24.7649293159966,24.7718276249983,1335979.58539816,0.0,1.0
2013-05-15,36.12,36.14,35.73,35.76,786000,24.9166921140334,24.9304887320367,24.6476580629682,24.6683529899732,1139409.67244244,0.0,1.0
2013-05-16,35.89,36.18,35.84,36.01,818800,24.758031006995,24.9580819680434,24.7235394619866,24.840810715015,1186957.5569922,0.0,1.0
2013-05-17,36.31,36.32,35.91,35.98,924800,25.0477599850651,25.0546582940668,24.7718276249983,24.82011578801,1340618.40340302,0.0,1.0
2013-05-20,36.38,36.43,36.04,36.1,952400,25.0960481480768,25.1305396930852,24.86150564202,24.90289549603,1380628.20869489,0.0,1.0
2013-05-21,36.4,36.56,36.04,36.25,800600,25.1098447660801,25.2202177101069,24.86150564202,25.0063701310551,1160574.2795896,0.0,1.0
2013-05-22,36.08,36.86,35.89,36.4,2494700,24.8890988780267,25.427166980157,24.758031006995,25.1098447660801,3616393.52397222,0.0,1.0
2013-05-23,36.07,36.14,35.59,35.66,1183000,24.882200569025,24.9304887320367,24.5510817369449,24.5993698999565,1714913.03116974,0.0,1.0
2013-05-24,36.0,36.0,35.64,35.76,1070900,24.8339124060133,24.8339124060133,24.5855732819532,24.6683529899732,1552409.43793717,0.0,1.0
2013-05-28,36.38,36.83,36.36,36.75,1165300,25.0960481480768,25.406472053152,25.0822515300735,25.3512855811386,1689254.56908038,0.0,1.0
2013-05-29,36.23,36.32,36.07,36.28,1337800,24.9925735130517,25.0546582940668,24.882200569025,25.0270650580601,1939315.85215459,0.0,1.0
2013-05-30,36.58,36.74,36.42,36.44,905300,25.2340143281102,25.3443872721369,25.1236413840835,25.1374380020868,1312350.60618594,0.0,1.0
2013-05-31,35.79,36.27,35.76,36.14,1352700,24.6890479169783,25.0201667490584,24.6683529899732,24.9304887320367,1960915.34848968,0.0,1.0
2013-06-03,36.14,36.17,35.76,35.96,1651800,24.9304887320367,24.9511836590417,24.6683529899732,24.8063191700067,2394499.86888096,0.0,1.0
2013-06-04,35.88,36.22,35.72,36.09,2140100,24.7511326979933,24.9856752040501,24.6407597539666,24.8959971870284,3102354.50380925,0.0,1.0
2013-06-05,35.35,35.75,35.34,35.7,2041700,24.3855223209048,24.6614546809716,24.3786240119031,24.6269631359632,2959710.85015997,0.0,1.0
2013-06-06,35.59,35.64,35.13,35.49,2226800,24.5510817369449,24.5855732819532,24.233759522868,24.4820986469281,3228037.47912828,0.0,1.0
2013-06-07,35.97,36.16,35.47,35.65,1126500,24.8132174790083,24.9442853500401,24.4683020289248,24.5924715909549,1633008.90077152,0.0,1.0
2013-06-10,35.96,36.05,35.77,36.04,490300,24.8063191700067,24.8684039510217,24.6752512989749,24.86150564202,710753.896181335,0.0,1.0
2013-06-11,35.51,35.68,35.24,35.31,1128900,24.4958952649315,24.6131665179599,24.3096409218864,24.3579290848981,1636488.01427516,0.0,1.0
2013-06-12,35.38,35.89,35.31,35.85,971900,24.4062172479098,24.758031006995,24.3579290848981,24.7304377709883,1408896.00591197,0.0,1.0
2013-06-13,35.84,35.89,35.271,35.32,1177100,24.7235394619866,24.758031006995,24.3310256797916,24.3648273938997,1706360.21047328,0.0,1.0
2013-06-14,35.45,35.84,35.3051,35.6,756500,24.4545054109215,24.7235394619866,24.3545489134873,24.5579800459465,1096645.56896019,0.0,1.0
2013-06-17,36.01,36.28,35.79,36.16,1131100,24.840810715015,25.0270650580601,24.6890479169783,24.9442853500401,1639677.2016535,0.0,1.0
2013-06-18,36.21,36.26,36.05,36.05,339900,24.9787768950484,25.0132684400568,24.8684039510217,24.8684039510217,492729.449953164,0.0,1.0
2013-06-19,35.33,36.15,35.27,36.08,942200,24.3717257029014,24.9373870410384,24.3303358488914,24.8890988780267,1365841.97630442,0.0,1.0
2013-06-20,34.0,34.56,33.93,34.53,1343400,23.4542506056793,23.8405559097728,23.4059624426676,23.8198609827678,1947433.78366307,0.0,1.0
2013-06-21,32.99,33.31,32.61,33.3,2530200,23.3079740327915,23.5340592613606,23.0394978238658,23.5269940979678,3581233.5247399,0.797953,1.0
2013-06-24,32.44,32.69,32.07,32.14,2218100,22.9193900461885,23.096019131008,22.6579790006555,22.707435144405,3139488.61008045,0.0,1.0
2013-06-25,32.75,32.83,32.36,32.78,2295500,23.1384101113647,23.194931418507,22.8628687390462,23.1596056015431,3249040.21659965,0.0,1.0
2013-06-26,33.22,33.3,33.04,33.24,1716400,23.4704727908255,23.5269940979678,23.3432998497555,23.4846031176111,2429384.72131198,0.0,1.0
2013-06-27,33.41,33.62,33.33,33.4,1305900,23.6047108952884,23.7530793265369,23.5481895881462,23.5976457318956,1848364.89603898,0.0,1.0
2013-06-28,33.13,33.3676,33.007,33.22,1386300,23.4068863202905,23.574754602503,23.3199848105593,23.4704727908255,1962162.68885737,0.0,1.0
2013-07-01,33.45,33.66,33.39,33.55,758500,23.6329715488596,23.781339980108,23.5905805685029,23.7036231827874,1073577.43597945,0.0,1.0
2013-07-02,32.89,33.27,32.74,33.12,777000,23.2373223988637,23.5057986077895,23.131344947972,23.3998211568977,1099762.25149115,0.0,1.0
2013-07-03,32.8,32.88,32.43,32.51,634900,23.1737359283287,23.2302572354709,22.9123248827957,22.9688461899379,898634.560452674,0.0,1.0
2013-07-05,32.92,33.13,32.66,33.06,599800,23.2585178890421,23.4068863202905,23.0748236408297,23.357430176541,848954.180752109,0.0,1.0
2013-07-08,33.45,33.63,33.31,33.44,902500,23.6329715488596,23.7601444899297,23.5340592613606,23.6259063854668,1277394.37834074,0.0,1.0
2013-07-09,33.42,33.68,33.3299,33.67,726700,23.6117760586812,23.7954703068936,23.5481189365122,23.7884051435008,1028567.861208,0.0,1.0
2013-07-10,33.62,33.87,33.3601,33.4,947300,23.7530793265369,23.9297084113565,23.5694557299584,23.5976457318956,1340804.09374204,0.0,1.0
2013-07-11,34.54,34.655,34.14,34.31,742700,24.4030743586729,24.4843237376899,24.1204678229616,24.2405756006389,1051214.18813703,0.0,1.0
2013-07-12,34.29,34.34,34.01,34.23,608200,24.2264452738533,24.2617710908173,24.0286206988554,24.1840542934966,860843.502389854,0.0,1.0
2013-07-15,34.44,34.49,34.3,34.41,430300,24.3324227247451,24.367748541709,24.2335104372461,24.3112272345667,609044.654847671,0.0,1.0
2013-07-16,34.45,34.49,34.26,34.36,290100,24.3394878881379,24.367748541709,24.205249783675,24.2759014176028,410606.215132022,0.0,1.0
2013-07-17,34.5,34.71,34.39,34.71,386300,24.3748137051018,24.5231821363502,24.2970969077812,24.5231821363502,546767.255792831,0.0,1.0
2013-07-18,34.94,34.96,34.63,34.65,646000,24.6856808943842,24.6998112211698,24.466660829208,24.4807911559935,914345.449759694,0.0,1.0
2013-07-19,35.05,35.07,34.78,34.82,484000,24.7633976917049,24.7775280184904,24.5726382800997,24.6008989336709,685051.389603236,0.0,1.0
2013-07-22,35.23,35.3201,35.18,35.22,604400,24.890570632775,24.9542277549439,24.855244815811,24.8835054693822,855464.999744206,0.0,1.0
2013-07-23,35.36,35.47,35.2899,35.47,540800,24.9824177568811,25.0601345542018,24.9328909614977,25.0601345542018,765445.850201304,0.0,1.0
2013-07-24,35.64,35.748,35.45,35.72,1138000,25.1802423318791,25.2565460965211,25.0460042274162,25.2367636390213,1610720.00282744,0.0,1.0
2013-07-25,35.9,35.921,35.42,35.45,702800,25.3639365800914,25.3787734232163,25.0248087372378,25.0460042274162,994739.910357759,0.0,1.0
2013-07-26,35.97,35.97,35.56,35.73,474000,25.4133927238409,25.4133927238409,25.1237210247368,25.2438288024141,670897.435272592,0.0,1.0
2013-07-29,35.79,35.7999,35.58,35.71,483400,25.2862197827708,25.2932142945297,25.1378513515224,25.2296984756285,684202.152343398,0.0,1.0
2013-07-30,35.85,36.01,35.73,35.96,340700,25.3286107631275,25.441653377412,25.2438288024141,25.4063275604481,482225.224045089,0.0,1.0
2013-07-31,36.07,36.34,35.76,35.79,823000,25.4840443577687,25.6748037693739,25.2650242925925,25.2862197827708,1164870.44141212,0.0,1.0
2013-08-01,36.58,36.63,36.31,36.43,1702000,25.8443676908007,25.8796935077646,25.6536082791955,25.7383902399089,2409003.02707584,0.0,1.0
2013-08-02,36.72,36.7599,36.49,36.5,783700,25.9432799782996,25.9714699802369,25.7807812202656,25.7878463836584,1109245.40089268,0.0,1.0
2013-08-05,36.57,36.599,36.38,36.5,1005900,25.8373025274079,25.857791501247,25.703064422945,25.7878463836584,1423746.26611962,0.0,1.0
2013-08-06,36.41,36.7,36.26,36.68,1613000,25.7242599131234,25.9291496515141,25.6182824622316,25.9150193247285,2283032.8335331,0.0,1.0
2013-08-07,36.58,36.63,36.38,36.48,1306900,25.8443676908007,25.8796935077646,25.703064422945,25.7737160568728,1849780.29147204,0.0,1.0
2013-08-08,37.1,37.1599,36.86,36.9,1478500,26.2117561872254,26.2540765159482,26.0421922657986,26.0704529193697,2092662.14778592,0.0,1.0
2013-08-09,37.07,37.17,36.92,37.03,828600,26.1905606970471,26.2612123309749,26.0845832461553,26.1623000434759,1172796.65583727,0.0,1.0
2013-08-12,36.94,36.95,36.75,36.78,774500,26.0987135729409,26.1057787363337,25.964475468478,25.9856709586563,1096223.76290848,0.0,1.0
2013-08-13,37.11,37.13,36.74,36.95,1281200,26.2188213506182,26.2329516774038,25.9574103050852,26.1057787363337,1813404.62884229,0.0,1.0
2013-08-14,37.13,37.21,37.04,37.09,1254800,26.2329516774038,26.289472984546,26.1693652068687,26.2046910238326,1776038.18940938,0.0,1.0
2013-08-15,37.11,37.15,36.3774,36.71,1566800,26.2188213506182,26.2470820041893,25.7012274804629,25.9362148149069,2217641.56452552,0.0,1.0
2013-08-16,37.29,37.38,37.12,37.17,1370000,26.3459942916883,26.4095807622233,26.225886514011,26.2612123309749,1939091.74329842,0.0,1.0
2013-08-19,36.81,37.12,36.7948,37.09,971100,26.0068664488347,26.225886514011,25.9961274004777,26.2046910238326,1374490.50504897,0.0,1.0
2013-08-20,36.74,36.85,36.54,36.66,789700,25.9574103050852,26.0351271024058,25.8161070372295,25.9008889979429,1117737.77349107,0.0,1.0
2013-08-21,36.36,36.73,36.212,36.48,781400,25.6889340961595,25.9503451416924,25.5843696779463,25.7737160568728,1105989.99139663,0.0,1.0
2013-08-22,36.93,36.976,36.76,36.79,943200,26.0916484095481,26.1241481611549,25.9715406318708,25.9927361220491,1335000.97246647,0.0,1.0
2013-08-23,37.17,37.22,36.95,37.04,946200,26.2612123309749,26.2965381479388,26.1057787363337,26.1693652068687,1339247.15876567,0.0,1.0
2013-08-26,36.91,37.0565,36.8901,37.02,634800,26.0775180827625,26.1810227264668,26.0634584076109,26.1552348800831,898493.02090937,0.0,1.0
2013-08-27,35.91,36.33,35.89,36.13,1286700,25.3710017434842,25.6677386059811,25.3568714166986,25.5264353381254,1821189.30372414,0.0,1.0
2013-08-28,35.83,35.95,35.57,35.64,685300,25.3144804363419,25.3992623970553,25.1307861881296,25.1802423318791,969970.49027913,0.0,1.0
2013-08-29,35.69,35.83,35.5501,35.59,582600,25.215568148843,25.3144804363419,25.1167265129779,25.1449165149152,824609.3793034,0.0,1.0
2013-08-30,35.27,35.53,35.15,35.51,567500,24.9188312863461,25.1025255345585,24.8340493256327,25.0883952077729,803236.908264125,0.0,1.0
2013-09-03,35.61,35.828,35.38,35.78,972700,25.1590468417007,25.3130674036634,24.9965480836667,25.279154619378,1376755.13774188,0.0,1.0
2013-09-04,35.8,35.88,35.23,35.29,692100,25.2932849461636,25.3498062533059,24.890570632775,24.9329616131317,979595.179223967,0.0,1.0
2013-09-05,35.72,35.78,35.5399,35.58,999400,25.2367636390213,25.279154619378,25.1095200463173,25.1378513515224,1414546.1958047,0.0,1.0
2013-09-06,36.13,36.2399,35.71,36.06,1113500,25.5264353381254,25.6040814838121,25.2296984756285,25.476979194376,1576042.81471737,0.0,1.0
2013-09-09,36.55,36.63,36.25,36.28,718800,25.8231722006223,25.8796935077646,25.6112172988388,25.6324127890172,1017386.23728679,0.0,1.0
2013-09-10,37.12,37.17,36.95,37.03,1887400,26.225886514011,26.2612123309749,26.1057787363337,26.1623000434759,2671417.34036601,0.0,1.0
2013-09-11,37.48,37.49,37.16,37.19,1026600,26.4802323961512,26.4872975595439,26.2541471675821,26.2753426577605,1453044.95158405,0.0,1.0
2013-09-12,37.28,37.51,37.2503,37.3,1343800,26.3389291282955,26.5014278863295,26.3179455930189,26.3530594550811,1902008.38295213,0.0,1.0
2013-09-13,37.49,37.49,37.13,37.32,2113800,26.4872975595439,26.4872975595439,26.2329516774038,26.3671897818666,2991862.86641183,0.0,1.0
2013-09-16,37.8,38.02,37.78,38.02,900000,26.7063176247202,26.8617512193615,26.6921872979347,26.8617512193615,1273855.88975809,0.0,1.0
2013-09-17,37.97,37.99,37.83,37.83,811100,26.8264254023975,26.8405557291831,26.7275131148986,26.7275131148986,1148027.23575865,0.0,1.0
2013-09-18,39.13,39.2,37.87,37.99,1477000,27.6459843559604,27.6954404997099,26.7557737684697,26.8405557291831,2090539.05463632,0.0,1.0
2013-09-19,38.95,39.12,38.83,39.12,1245900,27.5188114148903,27.6389191925676,27.4340294541769,27.6389191925676,1763441.17005511,0.0,1.0
2013-09-20,38.59,38.87,38.57,38.82,1980200,27.3303425292571,27.5286450923095,27.3161780604676,27.4932339203358,2796010.2555684,0.093242,1.0
2013-09-23,38.47,38.65,38.27,38.56,692500,27.2453557165203,27.3728359356254,27.1037110286258,27.3090958260729,977798.758701707,0.0,1.0
2013-09-24,38.56,38.7399,38.478,38.64,1166900,27.3090958260729,27.4365052228341,27.2510215040361,27.3657537012307,1647643.85780364,0.0,1.0
2013-09-25,38.71,38.84,38.53,38.57,825200,27.4153293419938,27.5073983891253,27.2878491228887,27.3161780604676,1165169.00459299,0.0,1.0
2013-09-26,38.69,38.81,38.53,38.65,581300,27.4011648732044,27.4861516859411,27.2878491228887,27.3728359356254,820786.1638026,0.0,1.0
2013-09-27,38.7,38.8,38.62,38.69,818900,27.4082471075991,27.4790694515464,27.3515892324413,27.4011648732044,1156273.5068604,0.0,1.0
2013-09-30,38.41,38.495,38.17,38.25,971300,27.202862310152,27.2630613025072,27.0328886846785,27.0895465598363,1371459.83296313,0.0,1.0
2013-10-01,38.88,38.98,38.51,38.61,1589400,27.5357273267042,27.6065496706515,27.2736846540992,27.3445069980465,2244206.99939421,0.0,1.0
2013-10-02,38.97,38.98,38.64,38.9,1650200,27.5994674362568,27.6065496706515,27.3657537012307,27.5498917954937,2330055.61243257,0.0,1.0
2013-10-03,38.69,38.86,38.62,38.85,1445000,27.4011648732044,27.5215628579147,27.3515892324413,27.51448062352,2040316.5434281,0.0,1.0
2013-10-04,38.92,39.09,38.83,38.9,721900,27.5640562642831,27.6844542489935,27.5003161547306,27.5498917954937,1019311.08145381,0.0,1.0
2013-10-07,38.78,38.94,38.614,38.64,656900,27.4649049827569,27.5782207330726,27.3473398918044,27.3657537012307,927532.136593719,0.0,1.0
2013-10-08,38.48,38.869,38.46,38.86,974500,27.2524379509151,27.52793686887,27.2382734821256,27.5215628579147,1375978.18101778,0.0,1.0
2013-10-09,38.6,38.71,38.35,38.62,1024800,27.3374247636518,27.4153293419938,27.1603689037836,27.3515892324413,1447000.96450182,0.0,1.0
2013-10-10,39.55,39.61,39.19,39.23,2433500,28.010237031151,28.0527304375194,27.7552765929408,27.7836055305197,3436062.49718498,0.0,1.0
2013-10-11,39.59,39.62,39.44,39.48,1164200,28.0385659687299,28.0598126719141,27.932332452809,27.9606613903879,1643831.50163253,0.0,1.0
2013-10-14,39.76,39.81,39.48,39.52,863200,28.1589639534403,28.1943751254139,27.9606613903879,27.9889903279668,1218824.38774197,0.0,1.0
2013-10-15,39.63,39.7699,39.62,39.66,982100,28.0668949063088,28.1659753654911,28.0598126719141,28.088141609493,1386709.25764758,0.0,1.0
2013-10-16,40.02,40.108,39.84,39.87,1518700,28.3431020477032,28.4054257103768,28.2156218285981,28.2368685317823,2144379.74706178,0.0,1.0
2013-10-17,40.485,40.54,40.14,40.17,1079500,28.6724259470581,28.7113782362291,28.42808886044,28.4493355636242,1524236.476561,0.0,1.0
2013-10-18,40.72,40.76,40.52,40.6,2031900,28.8388584553342,28.8671873929131,28.6972137674397,28.7538716425975,2869009.81632635,0.0,1.0
2013-10-21,40.66,40.68,40.56,40.58,14925000,28.7963650489659,28.8105295177553,28.7255427050186,28.739707173808,21073857.7236432,0.0,1.0
2013-10-22,41.13,41.29,40.98,40.98,2142000,29.1292300655181,29.2425458158338,29.0229965495972,29.0229965495972,3024469.22908167,0.0,1.0
2013-10-23,40.81,40.88,40.67,40.83,1098000,28.9025985648868,28.9521742056499,28.8034472833606,28.9167630336762,1550358.17625195,0.0,1.0
2013-10-24,41.14,41.16,41.0,41.12,1027400,29.1363122999128,29.1504767687023,29.0371610183866,29.1221478311234,1450672.12229622,0.0,1.0
2013-10-25,41.11,41.15,40.96,41.11,930900,29.1150655967286,29.1433945343076,29.0088320808077,29.1150655967286,1314415.68877317,0.0,1.0
2013-10-28,40.855,40.97,40.72,40.83,1363700,28.9344686196631,29.0159143152024,28.8388584553342,28.9167630336762,1925522.26316464,0.0,1.0
2013-10-29,41.12,41.2,41.01,41.13,3894600,29.1221478311234,29.1788057062812,29.0442432527814,29.1292300655181,5499111.97926304,0.0,1.0
2013-10-30,40.87,41.15,40.72,41.11,1578500,28.9450919712552,29.1433945343076,28.8388584553342,29.1150655967286,2228816.37633305,0.0,1.0
2013-10-31,40.825,41.04,40.6861,40.91,1169100,28.9132219164789,29.0654899559655,28.8148496807361,28.9734209088341,1650750.22209121,0.0,1.0
2013-11-01,40.55,40.7,40.28,40.64,2121500,28.7184604706238,28.8246939865448,28.5272401419662,28.7822005801764,2995523.56185657,0.0,1.0
2013-11-04,40.69,40.71,40.54,40.63,2139200,28.81761175215,28.8317762209395,28.7113782362291,28.7751183457817,3020515.67453385,0.0,1.0
2013-11-05,40.12,40.2,39.8701,40.07,1513600,28.4139243916505,28.4705822668084,28.2369393541263,28.3785132196769,2137178.62984968,0.0,1.0
2013-11-06,40.59,40.758,40.47,40.55,3823800,28.7467894082028,28.8657709460342,28.661802595466,28.7184604706238,5399143.5285539,0.0,1.0
2013-11-07,39.75,40.5,39.71,40.44,5079300,28.1518817190456,28.6830492986502,28.1235527814667,28.6405558922818,7171889.14812068,0.0,1.0
2013-11-08,39.87,39.89,39.52,39.56,9783800,28.2368685317823,28.2510330005718,27.9889903279668,28.0173192655457,13814566.7803404,0.0,1.0
2013-11-11,40.23,40.23,40.03,40.09,874800,28.4918289699925,28.4918289699925,28.350184282098,28.3926776884663,1235203.39944008,0.0,1.0
2013-11-12,40.01,40.235,39.86,40.09,831200,28.3360198133085,28.4953700871899,28.2297862973876,28.3926776884663,1173640.90719546,0.0,1.0
2013-11-13,40.19,40.21,39.5601,39.6,958000,28.4635000324136,28.4776645012031,28.0173900878897,28.0456482031246,1352680.44886099,0.0,1.0
2013-11-14,40.33,40.43,40.012,40.09,1606000,28.5626513139398,28.6334736578871,28.3374362601875,28.3926776884663,2267645.92992771,0.0,1.0
2013-11-15,40.47,40.52,40.3577,40.45,1546600,28.661802595466,28.6972137674397,28.5822691032132,28.6476381266766,2183774.09416326,0.0,1.0
2013-11-18,40.69,41.048,40.63,40.99,1373900,28.81761175215,29.0711557434813,28.7751183457817,29.0300787839919,1939924.49758885,0.0,1.0
2013-11-19,40.45,40.67,40.365,40.56,2441900,28.6476381266766,28.8034472833606,28.5874391343214,28.7255427050186,3447923.16082844,0.0,1.0
2013-11-20,39.985,40.65,39.86,40.49,2073300,28.3183142273217,28.7892828145711,28.2297862973876,28.6759670642555,2927465.94428339,0.0,1.0
2013-11-21,40.4,40.42,40.15,40.23,967100,28.6122269547029,28.6263914234924,28.4351710948347,28.4918289699925,1365529.5011414,0.0,1.0
2013-11-22,40.76,40.785,40.54,40.59,997800,28.8671873929131,28.8848929789,28.7113782362291,28.7467894082028,1408877.40279071,0.0,1.0
2013-11-25,40.71,40.82,40.6599,40.78,1710600,28.8317762209395,28.9096807992815,28.7962942266219,28.8813518617026,2415339.4319641,0.0,1.0
2013-11-26,40.93,40.969,40.71,40.8,983400,28.9875853776235,29.015206091763,28.8317762209395,28.8955163304921,1388544.83654478,0.0,1.0
2013-11-27,41.095,41.26,41.02,41.12,1641700,29.1044422451365,29.2212991126496,29.0513254871761,29.1221478311234,2318053.75041241,0.0,1.0
2013-11-29,41.17,41.45,41.15,41.37,736200,29.157559003097,29.3558615661494,29.1433945343076,29.2992036909916,1039502.44932303,0.0,1.0
2013-12-02,40.86,41.06,40.84,40.99,2638800,28.9380097368604,29.079654424755,28.923845268071,29.0300787839919,3725942.76456616,0.0,1.0
2013-12-03,40.31,40.6,40.2048,40.46,2019500,28.5484868451504,28.7538716425975,28.4739817393178,28.6547203610713,2851501.21761457,0.0,1.0
2013-12-04,39.96,40.05,39.64,39.69,3400600,28.3006086413349,28.3643487508874,28.0739771407036,28.1093883126772,4801591.99832638,0.0,1.0
2013-12-05,39.62,40.045,39.58,39.91,1497500,28.0598126719141,28.3608076336901,28.0314837343352,28.2651974693612,2114445.69119972,0.0,1.0
2013-12-06,40.29,40.305,39.9,40.01,1719700,28.5343223763609,28.544945727953,28.2581152349665,28.3360198133085,2428188.48424451,0.0,1.0
2013-12-09,40.36,40.39,40.25,40.29,1763500,28.583898017124,28.6051447203082,28.505993438782,28.5343223763609,2490033.37324254,0.0,1.0
2013-12-10,40.08,40.27,40.018,40.16,1106600,28.3855954540716,28.5201579075715,28.3416856008243,28.4422533292294,1562501.23664882,0.0,1.0
2013-12-11,39.78,40.309,39.76,40.3,993500,28.1731284222298,28.5477786217109,28.1589639534403,28.5414046107556,1402805.87259226,0.0,1.0
2013-12-12,39.49,39.75,39.43,39.64,1037500,27.9677436247826,28.1518817190456,27.9252502184143,28.0739771407036,1464933.15834371,0.0,1.0
2013-12-13,39.55,39.65,39.345,39.63,711500,28.010237031151,28.0810593750983,27.8650512260591,28.0668949063088,1004626.45027619,0.0,1.0
2013-12-16,40.23,40.37,40.07,40.23,950000,28.4918289699925,28.5909802515187,28.3785132196769,28.4918289699925,1341384.57872436,0.0,1.0
2013-12-17,39.84,40.03,39.76,40.03,980900,28.2156218285981,28.350184282098,28.1589639534403,28.350184282098,1385014.87712708,0.0,1.0
2013-12-18,40.59,40.7098,39.8201,40.22,2713200,28.7467894082028,28.8316345762516,28.2015281821526,28.4847467355978,3830994.35683677,0.0,1.0
2013-12-19,40.75,40.78,40.47,40.53,1033100,28.8601051585184,28.8813518617026,28.661802595466,28.7042960018344,1458720.42976857,0.0,1.0
2013-12-20,40.84,40.87,40.61,40.65,1030700,29.0571180466875,29.0784626485827,28.8934760988242,28.9219355680178,1448656.67449765,0.188179,1.0
2013-12-23,41.27,41.27,41.0,41.07,1933900,29.363057340519,29.363057340519,29.170955923462,29.2207599945509,2718111.13108664,0.0,1.0
2013-12-24,41.38,41.38,41.1701,41.2,767200,29.4413208808014,29.4413208808014,29.2919798162079,29.3132532694301,1078305.4241531,0.0,1.0
2013-12-26,41.7,41.74,41.5,41.57,712700,29.6689966343504,29.697456103544,29.5266992883823,29.5765033594711,1001705.26041959,0.0,1.0
2013-12-27,41.88,42.01,41.7726,41.85,914200,29.7970642457217,29.889557520601,29.7206505709368,29.7757196438265,1284915.04009484,0.0,1.0
2013-12-30,42.1,42.12,41.912,41.95,1050500,29.9535913262866,29.9678210608834,29.8198318210766,29.8468683168105,1476485.72480817,0.0,1.0
2013-12-31,42.2,42.427,42.09,42.12,761200,30.0247399992707,30.1862474869445,29.9464764589882,29.9678210608834,1069872.37860445,0.0,1.0
2014-01-02,40.96,41.24,40.81,41.23,1902600,29.1424964542684,29.3417127386237,29.0357734447923,29.3345978713253,2674118.74347456,0.0,1.0
2014-01-03,40.83,41.05,40.81,40.95,1547900,29.0500031793891,29.206530259954,29.0357734447923,29.13538158697,2175585.20079064,0.0,1.0
2014-01-06,40.93,41.13,40.93,41.1,1388900,29.1211518523732,29.2634491983413,29.1211518523732,29.2421045964461,1952109.49375161,0.0,1.0
2014-01-07,41.46,41.49,41.24,41.3,1327400,29.4982398191887,29.5195844210839,29.3417127386237,29.3844019424142,1865670.77687802,0.0,1.0
2014-01-08,41.36,41.485,41.2684,41.43,1457600,29.4270911462046,29.5160269874347,29.3619189617512,29.4768952172934,2048667.86528357,0.0,1.0
2014-01-09,41.3,41.49,40.965,41.44,1895300,29.3844019424142,29.5195844210839,29.1460538879176,29.4840100845919,2663858.53805704,0.0,1.0
2014-01-10,41.73,41.75,41.42,41.48,1782500,29.6903412362456,29.7045709708424,29.469780349995,29.5124695537855,2505317.28174256,0.0,1.0
2014-01-13,41.35,41.649,41.25,41.5,2334400,29.4199762789062,29.6327108111285,29.3488276059222,29.5266992883823,3281016.92145854,0.0,1.0
2014-01-14,41.89,41.93,41.43,41.57,2004100,29.8041791130201,29.8326385822137,29.4768952172934,29.5765033594711,2816777.76400576,0.0,1.0
2014-01-15,42.38,42.3964,41.91,41.95,2288900,30.152807610642,30.1644759930113,29.8184088476169,29.8468683168105,3217066.32604799,0.0,1.0
2014-01-16,42.19,42.225,41.92,42.19,1390100,30.0176251319723,30.0425271675167,29.8255237149153,30.0176251319723,1953796.10286134,0.0,1.0
2014-01-17,41.72,41.98,41.67,41.88,1027700,29.6832263689472,29.8682129187057,29.6476520324552,29.7970642457217,1444440.15172333,0.0,1.0
2014-01-21,42.05,42.17,41.81,42.14,2453100,29.9180169897946,30.0033953973754,29.7472601746329,29.9820507954802,3447850.67256251,0.0,1.0
2014-01-22,41.92,42.018,41.8,41.99,1670300,29.8255237149153,29.8952494144397,29.7401453073344,29.8753277860041,2347619.32998295,0.0,1.0
2014-01-23,41.87,42.01,41.657,42.01,1393100,29.7899493784233,29.889557520601,29.6384027049672,29.889557520601,1958012.62563566,0.0,1.0
2014-01-24,40.34,41.16,40.33,41.15,3132100,28.7013746817673,29.2847938002365,28.6942598144689,29.2776789329381,4402190.32715056,0.0,1.0
2014-01-27,40.29,40.61,40.09,40.55,1945500,28.6658003452752,28.8934760988242,28.5235029993071,28.8507868950338,2734415.01914736,0.0,1.0
2014-01-28,40.84,40.87,40.55,40.58,1948400,29.0571180466875,29.0784626485827,28.8507868950338,28.872131496929,2738490.99116253,0.0,1.0
2014-01-29,40.12,40.41,39.95,40.05,2797000,28.5448476012023,28.7511787528561,28.4238948571295,28.4950435301135,3931204.73325888,0.0,1.0
2014-01-30,40.35,40.46,40.1,40.44,2771700,28.7084895490657,28.7867530893481,28.5306178666055,28.7725233547513,3895645.39119543,0.0,1.0
2014-01-31,39.76,39.96,39.39,39.44,3403000,28.2887123784597,28.4310097244279,28.0254622884188,28.0610366249108,4782942.33367179,0.0,1.0
2014-02-03,38.94,39.69,38.85,39.62,2992600,27.7052932599905,28.2389083073709,27.6412594543049,28.1891042362821,4206122.01814463,0.0,1.0
2014-02-04,39.29,39.38,39.115,39.25,1909700,27.9543136154347,28.0183474211203,27.8298034377126,27.9258541462411,2684097.84737379,0.0,1.0
2014-02-05,39.36,39.406,39.175,39.29,4505100,28.0041176865235,28.0368460760962,27.872492641503,27.9543136154347,6331952.25019828,0.0,1.0
2014-02-06,40.24,40.24,39.78,39.79,3458500,28.6302260087832,28.6302260087832,28.3029421130566,28.310056980355,4860948.00499672,0.0,1.0
2014-02-07,40.86,40.9,40.3,40.46,4306500,29.0713477812843,29.099807250478,28.6729152125736,28.7867530893481,6052818.44253821,0.0,1.0
2014-02-10,40.61,40.67,40.5,40.67,920400,28.8934760988242,28.9361653026146,28.8152125585417,28.9361653026146,1293629.18716177,0.0,1.0
2014-02-11,41.26,41.345,40.75,40.77,1834200,29.3559424732206,29.416418845257,28.9930842410019,29.0073139755987,2577982.02422003,0.0,1.0
2014-02-12,41.25,41.355,41.15,41.21,2460400,29.3488276059222,29.4235337125554,29.2776789329381,29.3203681367285,3458110.87798002,0.0,1.0
2014-02-13,41.65,41.685,41.06,41.06,2441300,29.6334222978584,29.6583243334028,29.2136451272525,29.2136451272525,3431265.68298351,0.0,1.0
2014-02-14,41.84,41.96,41.7,41.72,1090600,29.7686047765281,29.8539831841089,29.6689966343504,29.6832263689472,1532846.57922493,0.0,1.0
2014-02-18,41.99,42.0648,41.82,42.04,877000,29.8753277860041,29.9285469933962,29.7543750419313,29.9109021224962,1232630.15769326,0.0,1.0
2014-02-19,41.7,42.21,41.66,41.96,1135900,29.6689966343504,30.0318548665691,29.6405371651568,29.8539831841089,1596516.07311718,0.0,1.0
2014-02-20,41.9,42.0,41.61,41.76,1581300,29.8112939803185,29.8824426533026,29.6049628286647,29.7116858381408,2222529.15434475,0.0,1.0
2014-02-21,42.01,42.23,41.95,42.0,1606100,29.889557520601,30.0460846011659,29.8468683168105,29.8824426533026,2257385.74261247,0.0,1.0
2014-02-24,42.32,42.57,42.15,42.17,1243100,30.1101184068515,30.2879900893117,29.9891656627786,30.0033953973754,1747186.4869196,0.0,1.0
2014-02-25,42.37,42.55,42.19,42.48,1300500,30.1456927433436,30.2737603547148,30.0176251319723,30.223956283626,1827862.62266827,0.0,1.0
2014-02-26,42.14,42.23,41.99,42.15,1242000,29.9820507954802,30.0460846011659,29.8753277860041,29.9891656627786,1745640.42856901,0.0,1.0
2014-02-27,42.22,42.24,41.788,41.89,940500,30.0389697338675,30.0531994684643,29.7316074665764,29.8041791130201,1321879.88974972,0.0,1.0
2014-02-28,42.36,42.6299,42.16,42.31,1044900,30.1385778760451,30.3306081444291,29.996280530077,30.1030035395531,1468614.88229611,0.0,1.0
2014-03-03,41.12,41.58,40.99,41.45,2085600,29.2563343310429,29.5836182267695,29.1638410561636,29.4911249518903,2931326.63270816,0.0,1.0
2014-03-04,42.12,42.19,42.01,42.16,1086400,29.9678210608834,30.0176251319723,29.889557520601,29.996280530077,1526943.44734088,0.0,1.0
2014-03-05,42.19,42.3,42.1,42.17,1496900,30.0176251319723,30.0958886722547,29.9535913262866,30.0033953973754,2103904.31362717,0.0,1.0
2014-03-06,42.63,42.74,42.54,42.63,1009000,30.3306792931021,30.4089428333846,30.2666454874164,30.3306792931021,1418157.15976339,0.0,1.0
2014-03-07,42.29,42.57,42.02,42.57,1467400,30.0887738049563,30.2879900893117,29.8966723878994,30.2879900893117,2062441.83967969,0.0,1.0
2014-03-10,42.14,42.25,41.76,42.14,898000,29.9820507954802,30.0603143357627,29.7116858381408,29.9820507954802,1262145.81711351,0.0,1.0
2014-03-11,41.88,42.35,41.85,42.07,1007300,29.7970642457217,30.1314630087467,29.7757196438265,29.9322467243914,1415767.79685794,0.0,1.0
2014-03-12,41.82,41.9,41.42,41.56,1077400,29.7543750419313,29.8112939803185,29.469780349995,29.5693884921727,1514293.87901792,0.0,1.0
2014-03-13,40.72,42.0,40.58,41.95,2379200,28.9717396391067,29.8824426533026,28.872131496929,29.8468683168105,3343983.66155506,0.0,1.0
2014-03-14,40.88,41.09,40.59,40.62,2188100,29.0855775158812,29.2349897291477,28.8792463642274,28.9005909661226,3075391.1608308,0.0,1.0
2014-03-17,41.57,41.65,41.3,41.35,985900,29.5765033594711,29.6334222978584,29.3844019424142,29.4199762789062,1385689.93440112,0.0,1.0
2014-03-18,41.97,42.18,41.78,41.81,802200,29.8610980514073,30.0105102646739,29.7259155727376,29.7472601746329,1127498.18985351,0.0,1.0
2014-03-19,41.39,42.12,41.08,42.01,1647300,29.4484357480998,29.9678210608834,29.2278748618493,29.889557520601,2315292.65537982,0.0,1.0
2014-03-20,41.65,41.728,41.09,41.16,1475400,29.6334222978584,29.6889182627859,29.2349897291477,29.2847938002365,2073685.90041121,0.0,1.0
2014-03-21,41.43,41.903,41.33,41.74,659200,29.5455543982098,29.8828714928357,29.474240001883,29.766629026823,924357.540627323,0.096501,1.0
2014-03-24,41.43,41.68,41.03,41.66,1310100,29.5455543982098,29.7238403890269,29.2602968129024,29.7095775097615,1837076.47751192,0.0,1.0
2014-03-25,42.02,42.11,41.58,41.74,1175800,29.9663093365382,30.0304922932323,29.6525259927001,29.766629026823,1648755.45550608,0.0,1.0
2014-03-26,42.03,42.37,42.01,42.36,1364200,29.9734407761708,30.2159097236821,29.9591778969055,30.2087782840494,1912937.73805187,0.0,1.0
2014-03-27,42.11,42.22,41.98,42.08,964200,30.0304922932323,30.1089381291918,29.9377835780074,30.0090979743343,1352041.17213724,0.0,1.0
2014-03-28,42.59,42.66,42.44,42.48,1346900,30.3728013956011,30.4227214730299,30.2658298011109,30.2943555596416,1888678.96157607,0.0,1.0
2014-03-31,42.66,43.0,42.56,42.91,1375900,30.4227214730299,30.6651904205412,30.3514070767031,30.601007463847,1929343.96260488,0.0,1.0
2014-04-01,43.09,43.15,42.94,43.15,1576800,30.7293733772353,30.7721620150314,30.6224017827451,30.7721620150314,2211054.26283551,0.0,1.0
2014-04-02,43.0,43.03,42.9,42.98,1233600,30.6651904205412,30.6865847394392,30.5938760242143,30.6509275412758,1729805.00928074,0.0,1.0
2014-04-03,43.05,43.25,42.96,43.14,1048200,30.7008476187046,30.8434764113583,30.6366646620104,30.7650305753988,1469829.45097931,0.0,1.0
2014-04-04,42.96,43.4,42.924,43.21,2311100,30.6366646620104,30.9504480058485,30.6109914793328,30.8149506528275,3240720.1337133,0.0,1.0
2014-04-07,42.76,43.08,42.63,43.03,1633800,30.4940358693568,30.7222419376027,30.4013271541319,30.6865847394392,2290982.02347834,0.0,1.0
2014-04-08,42.8,42.98,42.56,42.59,1873900,30.5225616278875,30.6509275412758,30.3514070767031,30.3728013956011,2627660.1871686,0.0,1.0
2014-04-09,43.35,43.36,42.95,43.13,1773400,30.9147908076851,30.9219222473178,30.6295332223778,30.7578991357661,2486734.92498255,0.0,1.0
2014-04-10,42.39,43.25,42.36,43.25,4772800,30.2301726029475,30.8434764113583,30.2087782840494,30.8434764113583,6692617.82449345,0.0,1.0
2014-04-11,42.19,42.59,42.1,42.14,1616700,30.0875438102938,30.3728013956011,30.0233608535996,30.0518866121304,2267003.69528549,0.0,1.0
2014-04-14,42.42,42.49,42.14,42.35,964600,30.2515669218455,30.3014869992743,30.0518866121304,30.2016468444167,1352602.06870315,0.0,1.0
2014-04-15,42.16,42.47,41.59,42.38,1721700,30.0661494913957,30.2872241200089,29.6596574323327,30.2230411633148,2414239.04383808,0.0,1.0
2014-04-16,42.71,42.73,42.3,42.43,1465600,30.4583786711933,30.4726415504587,30.1659896462533,30.2586983614782,2055125.01751124,0.0,1.0
2014-04-17,42.91,43.07,42.67,42.84,1253900,30.601007463847,30.71511049797,30.4298529126626,30.5510873864182,1758270.51000091,0.0,1.0
2014-04-21,43.0,43.048,42.88,42.98,737400,30.6651904205412,30.6994213307781,30.579613144949,30.6509275412758,1034012.81926363,0.0,1.0
2014-04-22,43.37,43.4,43.25,43.34,1763900,30.9290536869505,30.9504480058485,30.8434764113583,30.9076593680524,2473413.63154207,0.0,1.0
2014-04-23,43.2,43.36,43.0704,43.36,1328800,30.8078192131949,30.9219222473178,30.7153957555553,30.9219222473178,1863298.39196842,0.0,1.0
2014-04-24,43.17,43.3157,42.72,43.13,2392900,30.7864248942968,30.890329969745,30.465510110826,30.7578991357661,3355423.48144284,0.0,1.0
2014-04-25,42.79,43.02,42.61,43.0,1316300,30.5154301882548,30.6794532998066,30.3870642748665,30.6651904205412,1845770.3742836,0.0,1.0
2014-04-28,43.06,43.19,42.665,43.01,1215200,30.7079790583373,30.8006877735622,30.4262871928463,30.6723218601739,1704003.76724867,0.0,1.0
2014-04-29,43.41,43.608,43.36,43.4,1262900,30.9575794454812,31.0987819502084,30.9219222473178,30.9504480058485,1770890.68273399,0.0,1.0
2014-04-30,43.68,43.748,43.39,43.48,7122100,31.1501283155637,31.1986221050659,30.9433165662159,31.00749952291,9986903.5802516,0.0,1.0
2014-05-01,43.77,43.81,43.42,43.42,1154300,31.2143112722579,31.2428370307886,30.9647108851139,30.9647108851139,1618607.26508816,0.0,1.0
2014-05-02,43.45,43.6,43.3,43.33,2132300,30.986105204012,31.0930767985022,30.8791336095217,30.9005279284198,2989999.36874945,0.0,1.0
2014-05-05,43.5,43.5399,42.9218,43.18,1085500,31.0217624021754,31.0502168463098,30.6094225626136,30.7935563339295,1522133.05575085,0.0,1.0
2014-05-06,43.25,43.43,43.2139,43.35,1985900,30.8434764113583,30.9718423247466,30.8177319142843,30.9147908076851,2784711.2256247,0.0,1.0
2014-05-07,43.59,43.62,43.25,43.47,1834800,31.0859453588695,31.1073396777676,30.8434764113583,31.0003680832773,2572832.54785045,0.0,1.0
2014-05-08,43.69,43.97,43.65,43.71,2002900,31.1572597551964,31.3569400649115,31.1287339966656,31.1715226344617,2808549.32967607,0.0,1.0
2014-05-09,43.4,43.57,43.23,43.57,1350000,30.9504480058485,31.0716824796042,30.8292135320929,31.0716824796042,1893025.90996191,0.0,1.0
2014-05-12,43.84,43.85,43.67,43.76,2102300,31.2642313496866,31.2713627893193,31.142996875931,31.2071798326252,2947932.12630586,0.0,1.0
2014-05-13,43.67,43.79,43.61,43.79,1677700,31.142996875931,31.2285741515232,31.1002082381349,31.2285741515232,2352540.42158747,0.0,1.0
2014-05-14,43.63,43.74,43.57,43.66,1405500,31.1144711174003,31.1929169533598,31.0716824796042,31.1358654362983,1970850.30848256,0.0,1.0
2014-05-15,43.12,43.35,42.89,43.35,2714200,30.7507676961334,30.9147908076851,30.5867445845817,30.9147908076851,3805963.64801377,0.0,1.0
2014-05-16,43.28,43.28,43.03,43.16,1506200,30.8648707302563,30.8648707302563,30.6865847394392,30.7792934546641,2112056.01895157,0.0,1.0
2014-05-19,43.29,43.35,43.1101,43.13,1435000,30.872002169889,30.9147908076851,30.743707570897,30.7578991357661,2012216.43021876,0.0,1.0
2014-05-20,43.03,43.22,42.8701,43.16,1377300,30.6865847394392,30.8220820924602,30.5725530197126,30.7792934546641,1931307.10058558,0.0,1.0
2014-05-21,43.44,43.46,43.21,43.21,1228200,30.9789737643793,30.9932366436446,30.8149506528275,30.8149506528275,1722232.90564089,0.0,1.0
2014-05-22,43.32,43.39,43.24,43.32,688600,30.8933964887871,30.9433165662159,30.8363449717256,30.8933964887871,965583.438222048,0.0,1.0
2014-05-23,43.54,43.57,43.31,43.36,1678000,31.0502881607061,31.0716824796042,30.8862650491544,30.9219222473178,2352961.09401191,0.0,1.0
2014-05-27,44.08,44.18,43.93,44.08,1374800,31.4353859008711,31.5067002971979,31.3284143063808,31.4353859008711,1927801.49704861,0.0,1.0
2014-05-28,43.95,44.06,43.8175,43.98,1317400,31.3426771856462,31.4211230216057,31.2481856105131,31.3640715045442,1847312.83983986,0.0,1.0
2014-05-29,44.09,44.11,43.93,44.01,1237500,31.4425173405037,31.4567802197691,31.3284143063808,31.3854658234423,1735273.75079841,0.0,1.0
2014-05-30,44.26,44.28,44.04,44.13,2388000,31.5637518142594,31.5780146935247,31.4068601423403,31.4710430990345,3348552.49851038,0.0,1.0
2014-06-02,44.2,44.23,44.0044,44.23,1141200,31.5209631764633,31.5423574953613,31.381472217248,31.5423574953613,1600237.90255446,0.0,1.0
2014-06-03,44.02,44.16,44.01,44.1,1773900,31.392597263075,31.4924374179325,31.3854658234423,31.4496487801364,2487436.04568994,0.0,1.0
2014-06-04,44.01,44.0488,43.87,43.9,1387200,31.3854658234423,31.4131358092171,31.2856256685847,31.3070199874827,1945189.29059196,0.0,1.0
2014-06-05,44.65,44.68,44.16,44.43,3180600,31.841877959934,31.8632722788321,31.4924374179325,31.684986288015,4459969.04387025,0.0,1.0
2014-06-06,45.05,45.06,44.79,44.92,2481600,32.1271355452414,32.1342669848741,31.9417181147916,32.0344268300165,3479802.29493441,0.0,1.0
2014-06-09,44.95,44.97,44.66,44.74,1661800,32.0558211489146,32.0700840281799,31.8490093995667,31.9060609166282,2330244.78309236,0.0,1.0
2014-06-10,44.87,44.87,44.65,44.75,1670100,31.9987696318531,31.9987696318531,31.841877959934,31.9131923562609,2341883.38683509,0.0,1.0
2014-06-11,44.45,44.58,44.33,44.53,1826800,31.6992491672804,31.7919578825053,31.6136718916882,31.7563006843418,2561614.61653215,0.0,1.0
2014-06-12,44.37,44.49,44.265,44.43,1538200,31.6421976502189,31.7277749258111,31.5673175340757,31.684986288015,2156927.74422474,0.0,1.0
2014-06-13,44.3,44.47,44.12,44.32,883100,31.5922775727901,31.7135120465457,31.4639116594018,31.6065404520555,1238319.39339804,0.0,1.0
2014-06-16,44.27,44.4,44.14,44.25,1181100,31.5708832538921,31.6635919691169,31.4781745386672,31.5566203746267,1656187.33500444,0.0,1.0
2014-06-17,44.32,44.37,44.08,44.12,1067000,31.6065404520555,31.6421976502189,31.4353859008711,31.4639116594018,1496191.5895773,0.0,1.0
2014-06-18,44.85,44.855,44.39,44.44,1756100,31.9845067525877,31.9880724724041,31.6564605294843,31.6921177276477,2462476.14850674,0.0,1.0
2014-06-19,45.11,45.26,45.07,45.24,1392000,32.1699241830375,32.2768957775278,32.1413984245068,32.2626328982624,1951920.04938294,0.0,1.0
2014-06-20,43.97,44.1,43.83,44.06,1328500,32.0120576433207,32.1067032538195,31.9101316012451,32.0775815275121,1824754.46129868,0.918633,1.0
2014-06-23,43.82,43.85,43.56,43.82,1885600,31.9028511696682,31.9246924643987,31.7135599486707,31.9028511696682,2589956.35094076,0.0,1.0
2014-06-24,43.55,43.83,43.49,43.77,2059700,31.7062795170938,31.9101316012451,31.6625969276328,31.8664490117841,2829090.52610982,0.0,1.0
2014-06-25,43.5,43.54,43.27,43.33,1498800,31.6698773592097,31.698999085517,31.5024274329426,31.5461100224036,2058669.16567141,0.0,1.0
2014-06-26,43.25,43.37,42.73,43.37,1526900,31.4878665697889,31.5752317487109,31.1092841277938,31.5752317487109,2097265.77866538,0.0,1.0
2014-06-27,43.31,43.31,42.99,43.1,1656500,31.5315491592499,31.5315491592499,31.2985753487914,31.3786600961365,2275277.20371943,0.0,1.0
2014-06-30,43.27,43.39,43.16,43.22,2048900,31.5024274329426,31.5897926118645,31.4223426855975,31.4660252750584,2814256.24068865,0.0,1.0
2014-07-01,43.62,43.77,43.46,43.52,1950800,31.7572425381316,31.8664490117841,31.6407556329024,31.6844382223633,2679511.48144635,0.0,1.0
2014-07-02,43.52,43.52,43.34,43.4,866900,31.6844382223633,31.6844382223633,31.5533904539804,31.5970730434414,1190726.11403826,0.0,1.0
2014-07-03,43.81,43.905,43.68,43.71,994700,31.8955707380914,31.9647348380713,31.8009251275926,31.8227664223231,1366265.15818878,0.0,1.0
2014-07-07,43.15,43.31,43.055,43.25,1388900,31.4150622540206,31.5315491592499,31.3458981540407,31.4878665697889,1907716.57606153,0.0,1.0
2014-07-08,42.53,42.83,42.41,42.83,1593800,30.9636754962572,31.1820884435621,30.8763103173352,31.1820884435621,2189155.93557986,0.0,1.0
2014-07-09,42.87,42.945,42.6,42.65,1162900,31.2112101698694,31.2658134066956,31.014638517295,31.0510406751791,1597295.41817406,0.0,1.0
2014-07-10,42.19,42.21,41.805,41.82,2347700,30.716140822645,30.7307016857986,30.435844206937,30.4467648543023,3224671.47067438,0.0,1.0
2014-07-11,42.16,42.2,41.91,42.07,1102800,30.6942995279145,30.7234212542218,30.5122887384937,30.628775643723,1514745.36689513,0.0,1.0
2014-07-14,42.42,42.59,42.42,42.53,1337900,30.8835907489121,31.0073580857182,30.8835907489121,30.9636754962572,1837665.78379488,0.0,1.0
2014-07-15,42.08,42.385,41.81,42.33,2756400,30.6360560752998,30.8581092383931,30.4394844227254,30.8180668647206,3786039.29027,0.0,1.0
2014-07-16,42.44,42.52,42.335,42.46,1891100,30.8981516120657,30.9563950646804,30.821707080509,30.9127124752194,2597510.84814598,0.0,1.0
2014-07-17,41.57,42.34,41.5199,42.1,1828900,30.2647540648815,30.8253472962974,30.2282791026816,30.6506169384535,2512076.35247961,0.0,1.0
2014-07-18,42.06,42.12,41.68,41.75,1293500,30.6214952121462,30.6651778016072,30.3448388122266,30.3958018332645,1776680.38817452,0.0,1.0
2014-07-21,41.71,41.77,41.5,41.63,1939500,30.3666801069571,30.4103626964181,30.2137910438437,30.3084366543425,2663990.42355198,0.0,1.0
2014-07-22,42.0,42.15,41.955,42.03,841000,30.5778126226852,30.6870190963376,30.5450506805895,30.5996539174157,1155151.29992638,0.0,1.0
2014-07-23,42.09,42.34,42.0526,42.33,924000,30.6433365068767,30.8253472962974,30.6161076927793,30.8180668647206,1269155.53047797,0.0,1.0
2014-07-24,42.44,42.52,42.32,42.43,930200,30.8981516120657,30.9563950646804,30.8107864331438,30.8908711804889,1277671.50914568,0.0,1.0
2014-07-25,41.92,42.23,41.67,42.17,1065200,30.5195691700706,30.7452625489523,30.3375583806498,30.7015799594913,1463100.07691032,0.0,1.0
2014-07-28,41.85,41.945,41.46,41.77,1072400,30.4686061490328,30.5377702490126,30.1846693175364,30.4103626964181,1472989.60052443,0.0,1.0
2014-07-29,41.79,42.15,41.75,42.04,1515100,30.4249235595718,30.6870190963376,30.3958018332645,30.6069343489925,2081057.9482978,0.0,1.0
2014-07-30,41.73,42.0,41.47,41.93,1384600,30.3812409701108,30.5778126226852,30.1919497491132,30.5268496016474,1901810.33279199,0.0,1.0
2014-07-31,40.76,41.16,40.71,41.12,3565400,29.6750391071583,29.9662563702315,29.6386369492742,29.9371346439242,4897237.15191142,0.0,1.0
2014-08-01,40.37,40.82,40.21,40.6,2198500,29.3911022756619,29.7187216966193,29.2746153704327,29.558552201929,3019738.5646708,0.0,1.0
2014-08-04,40.58,40.66,40.2549,40.58,2206600,29.5439913387754,29.60223479139,29.3073045082126,29.5439913387754,3030864.27873667,0.0,1.0
2014-08-05,39.85,40.34,39.73,40.32,4256300,29.0125198336668,29.3692609809315,28.9251546547448,29.3547001177778,5846219.35538245,0.0,1.0
2014-08-06,39.85,40.06,39.57,39.57,3197200,29.0125198336668,29.1654088967802,28.8086677495156,28.8086677495156,4391497.9026452,0.0,1.0
2014-08-07,39.26,40.04,39.1401,39.96,2744000,28.5829743706338,29.1508480336266,28.4956819960276,29.0926045810119,3769007.33293458,0.0,1.0
2014-08-08,39.84,39.89,39.35,39.49,2507600,29.00523940209,29.0416415599741,28.6484982548253,28.7504242969009,3444301.30760449,0.0,1.0
2014-08-11,39.81,40.04,39.7855,39.86,1625500,28.9833981073595,29.1508480336266,28.9655610499962,29.0198002652436,2232697.31038089,0.0,1.0
2014-08-12,39.61,39.75,39.46,39.66,1591900,28.8377894758229,28.9397155178985,28.7285830021704,28.874191633707,2186546.20018169,0.0,1.0
2014-08-13,39.93,40.12,39.85,39.98,5407200,29.0707632862814,29.2090914862412,29.0125198336668,29.1071654441656,7427032.23419966,0.0,1.0
2014-08-14,40.15,40.23,40.045,40.18,1103200,29.2309327809717,29.2891762335863,29.154488249415,29.2527740757022,1515294.7848737,0.0,1.0
2014-08-15,39.96,40.65,39.48,40.57,5412200,29.0926045810119,29.5949543598132,28.7431438653241,29.5367109071985,7433899.95893168,0.0,1.0
2014-08-18,40.26,40.2945,40.1301,40.2,1560500,29.3110175283168,29.3361350172569,29.2164447221338,29.2673349388558,2143416.88886458,0.0,1.0
2014-08-19,40.36,40.38,40.24,40.27,1246500,29.3838218440851,29.3983827072388,29.2964566651632,29.3182979598936,1712123.7756935,0.0,1.0
2014-08-20,40.09,40.18,39.9,39.93,1539600,29.1872501915107,29.2527740757022,29.0489219915509,29.0707632862814,2114709.79948472,0.0,1.0
2014-08-21,40.58,40.65,40.38,40.41,1459500,29.5439913387754,29.5949543598132,29.3983827072388,29.4202240019693,2004688.8492777,0.0,1.0
2014-08-22,40.21,40.46,39.95,40.35,1796600,29.2746153704327,29.4566261598534,29.0853241494351,29.3765414125083,2467710.85071073,0.0,1.0
2014-08-25,40.8,40.95,40.52,40.59,1403600,29.7041608334656,29.8133673071181,29.5003087493144,29.5512717703522,1927907.68677368,0.0,1.0
2014-08-26,41.12,41.35,41.09,41.09,1247600,29.9371346439242,30.1045845701913,29.9152933491937,29.9152933491937,1713634.67513454,0.0,1.0
2014-08-27,41.2,41.36,41.09,41.33,1147400,29.9953780965388,30.1118650017681,29.9152933491937,30.0900237070376,1576005.47150479,0.0,1.0
2014-08-28,40.88,40.905,40.67,40.79,1460900,29.7624042860803,29.7806053650223,29.6095152229668,29.6968804018888,2006611.81220267,0.0,1.0
2014-08-29,40.86,40.9,40.51,40.82,1463300,29.7478434229266,29.7769651492339,29.4930283177376,29.7187216966193,2009908.32007404,0.0,1.0
2014-09-02,40.87,40.95,40.71,40.95,2332000,29.7551238545034,29.8133673071181,29.6386369492742,29.8133673071181,3203106.81501583,0.0,1.0
2014-09-03,41.34,41.5165,41.27,41.47,2012700,30.0973041386144,30.2258037559455,30.0463411175766,30.1919497491132,2764533.9136288,0.0,1.0
2014-09-04,41.47,41.81,41.34,41.49,2054100,30.1919497491132,30.4394844227254,30.0973041386144,30.2065106122669,2821398.67440996,0.0,1.0
2014-09-05,41.69,41.71,41.42,41.65,2751100,30.3521192438035,30.3666801069571,30.1555475912291,30.3229975174962,3778759.50205405,0.0,1.0
2014-09-08,41.17,41.49,41.06,41.36,1905700,29.9735368018083,30.2065106122669,29.8934520544632,30.1118650017681,2617564.6043635,0.0,1.0
2014-09-09,41.07,41.0951,40.885,41.07,1857200,29.90073248604,29.9190063692979,29.7660445018687,29.90073248604,2550947.67446287,0.0,1.0
2014-09-10,41.16,41.17,40.885,40.95,2924600,29.9662563702315,29.9735368018083,29.7660445018687,29.8133673071181,4017069.55025527,0.0,1.0
2014-09-11,41.01,41.055,40.7749,40.84,1680800,29.857049896579,29.8898118386748,29.6858869502078,29.7332825597729,2308654.34591707,0.0,1.0
2014-09-12,40.95,41.1,40.74,40.92,1559100,29.8133673071181,29.9225737807705,29.6604782440046,29.7915260123876,2141493.92593961,0.0,1.0
2014-09-15,40.99,41.04,40.83,40.97,3139400,29.8424890334254,29.8788911913095,29.7260021281961,29.8279281702717,4312107.00474301,0.0,1.0
2014-09-16,41.1,41.2,40.68,40.71,1985500,29.9225737807705,29.9953780965388,29.6167956545437,29.6386369492742,2727173.49108659,0.0,1.0
2014-09-17,40.93,41.2901,40.85,41.17,1937400,29.7988064439644,30.0609747850461,29.7405629913498,29.9735368018083,2661105.97916452,0.0,1.0
2014-09-18,41.28,41.39,41.23,41.26,1933500,30.0536215491535,30.1337062964986,30.0172193912693,30.0390606859998,2655749.15387354,0.0,1.0
2014-09-19,41.0,41.22,40.9899,41.19,1885000,29.9108843198308,30.0713817478884,29.9035160288154,30.0494957349714,2583842.02799248,0.083944,1.0
2014-09-22,40.88,41.14,40.72,41.1,1546014,29.823340268163,30.0130190467765,29.7066148659392,29.9838376962206,2119180.87483542,0.0,1.0
2014-09-23,40.27,40.66,40.26,40.46,1473929,29.378324672185,29.6628428401053,29.371029334546,29.5169360873257,2020371.19176495,0.0,1.0
2014-09-24,40.65,40.69,40.155,40.31,1404585,29.6555475024664,29.6847288530223,29.2944282893367,29.4075060227409,1925318.70285826,0.0,1.0
2014-09-25,39.86,40.32,39.77,40.32,2796139,29.0792158289867,29.4148013603799,29.0135577902358,29.4148013603799,3832775.3126307,0.0,1.0
2014-09-26,40.13,40.221,39.84,39.96,1293133,29.2761899452392,29.342577517754,29.0646251537087,29.1521692053765,1772547.1581878,0.0,1.0
2014-09-29,39.64,39.66,39.36,39.43,1480402,28.9187184009291,28.933309076207,28.7144489470375,28.7655163105104,2029243.98192261,0.0,1.0
2014-09-30,39.7,39.995,39.51,39.59,1627349,28.962490426763,29.177702887113,28.8238790116223,28.8822417127341,2230669.88881248,0.0,1.0
2014-10-01,39.28,39.54,39.14,39.52,1729110,28.6560862459257,28.8457650245392,28.5539515189799,28.8311743492613,2370157.60690826,0.0,1.0
2014-10-02,38.7,39.12,38.37,39.07,3557901,28.2329566628646,28.5393608437019,27.9922105207782,28.502884155507,4876951.79588143,0.0,1.0
2014-10-03,38.56,38.63,38.36,38.42,1735080,28.1308219359189,28.1818892993918,27.9849151831392,28.0286872089731,2378340.9156123,0.0,1.0
2014-10-06,38.71,38.88,38.395,38.76,2061201,28.2402520005036,28.3642727403663,28.0104488648757,28.2767286886985,2825367.51827063,0.0,1.0
2014-10-07,37.82,38.32,37.81,38.3,2577214,27.5909669506341,27.9557338325833,27.5836716129952,27.9411431573053,3532686.39168733,0.0,1.0
2014-10-08,38.58,38.64,37.74,37.96,2818493,28.1454126111968,28.1891846370307,27.5326042495223,27.6931016775799,3863416.8005319,0.0,1.0
2014-10-09,37.37,38.2,37.27,38.08,3619193,27.2626767568799,27.8681897809155,27.1897233804901,27.7806457292477,4960967.09857623,0.0,1.0
2014-10-10,36.79,37.42,36.78,37.24,3097257,26.8395471738189,27.2991534450748,26.8322518361799,27.1678373675731,4245529.34116387,0.0,1.0
2014-10-13,36.86,37.43,36.85,37.32,2600565,26.8906145372918,27.3064487827138,26.8833191996528,27.226200068685,3564694.50584947,0.0,1.0
2014-10-14,37.01,37.34,36.8931,37.11,2521583,27.0000446018765,27.2407907439629,26.9147621048768,27.0729979782663,3456430.83950735,0.0,1.0
2014-10-15,36.49,36.63,35.69,36.55,5034204,26.6206870446494,26.7228217715951,26.0370600335307,26.6644590704833,6900577.12078931,0.0,1.0
2014-10-16,35.94,36.33,35.26,35.31,6684759,26.2194434745053,26.5039616424256,25.7233605150545,25.7598372032494,9163056.36668487,0.0,1.0
2014-10-17,36.76,37.06,36.65,36.83,5547109,26.8176611609019,27.0365212900714,26.7374124468731,26.8687285243748,7603635.73902141,0.0,1.0
2014-10-20,36.88,36.89,36.44,36.52,2661948,26.9052052125697,26.9125005502087,26.5842103564545,26.6425730575663,3648834.54574564,0.0,1.0
2014-10-21,37.44,37.52,37.11,37.17,2353125,27.3137441203528,27.3721068214646,27.0729979782663,27.1167700041002,3225518.97725188,0.0,1.0
2014-10-22,36.88,37.343,36.86,37.25,2127527,26.9052052125697,27.2429793452546,26.8906145372918,27.1751327052121,2916283.11845558,0.0,1.0
2014-10-23,37.58,37.8,37.39,37.5,2870833,27.4158788472985,27.5763762753562,27.2772674321579,27.3575161461867,3935161.25238607,0.0,1.0
2014-10-24,37.76,37.79,37.54,37.76,1366428,27.5471949248002,27.5690809377172,27.3866974967426,27.5471949248002,1873015.4348147,0.0,1.0
2014-10-27,37.4,37.59,36.97,37.11,1526225,27.2845627697968,27.4231741849375,26.9708632513206,27.0729979782663,2092055.33112617,0.0,1.0
2014-10-28,38.04,38.055,37.81,37.9,1919798,27.7514643786918,27.7624073851502,27.5836716129952,27.649329651746,2631540.98549385,0.0,1.0
2014-10-29,37.4,38.04,37.23,37.94,2084220,27.2845627697968,27.7514643786918,27.1605420299341,27.6785110023019,2856920.54725862,0.0,1.0
2014-10-30,37.59,37.69,36.9899,37.05,1425593,27.4231741849375,27.4961275613274,26.9853809732221,27.0292259524324,1954115.17677023,0.0,1.0
2014-10-31,38.27,38.33,37.9499,38.11,2284075,27.9192571443884,27.9630291702223,27.6857333865645,27.8025317421646,3130869.48545725,0.0,1.0
2014-11-03,37.81,37.96,37.6,37.91,2141109,27.5836716129952,27.6931016775799,27.4304695225765,27.656624989385,2934900.48844188,0.0,1.0
2014-11-04,37.51,37.64,37.25,37.59,1935544,27.3648114838257,27.4596508731324,27.1751327052121,27.4231741849375,2653124.63354306,0.0,1.0
2014-11-05,37.73,37.855,37.585,37.76,2155732,27.5253089118833,27.6165006323706,27.419526516118,27.5471949248002,2954944.79718211,0.0,1.0
2014-11-06,37.7,38.11,37.5,37.92,2872310,27.5034228989663,27.8025317421646,27.3575161461867,27.663920327024,3937185.8331157,0.0,1.0
2014-11-07,37.43,37.47,37.04,37.29,1712822,27.3064487827138,27.3356301332697,27.0219306147935,27.204314055768,2347831.01860485,0.0,1.0
2014-11-10,37.67,37.728,37.4,37.54,1475904,27.4815368860494,27.5238498443555,27.2845627697968,27.3866974967426,2023078.40025582,0.0,1.0
2014-11-11,37.92,37.98,37.64,37.8,907683,27.663920327024,27.7076923528579,27.4596508731324,27.5763762753562,1244196.01246382,0.0,1.0
2014-11-12,37.27,37.41,37.161,37.25,1470905,27.1897233804901,27.2918581074358,27.1102042002251,27.1751327052121,2016226.07861235,0.0,1.0
2014-11-13,37.45,37.58,37.12,37.13,1515671,27.3210394579918,27.4158788472985,27.0802933159053,27.0875886535443,2077588.55724636,0.0,1.0
2014-11-14,37.51,37.58,37.165,37.17,1527468,27.3648114838257,27.4158788472985,27.1131223352807,27.1167700041002,2093759.15905231,0.0,1.0
2014-11-17,37.7,37.8,37.39,37.47,1130920,27.5034228989663,27.5763762753562,27.2772674321579,27.3356301332697,1550195.55771738,0.0,1.0
2014-11-18,38.43,38.51,38.2,38.2,1707552,28.0359825466121,28.094345247724,27.8681897809155,27.8681897809155,2340607.22683428,0.0,1.0
2014-11-19,38.44,38.65,38.22,38.63,1667740,28.0432778842511,28.1964799746697,27.8827804561935,28.1818892993918,2286035.3866123,0.0,1.0
2014-11-20,38.15,38.22,37.91,37.91,1334314,27.8317130927206,27.8827804561935,27.656624989385,27.656624989385,1828995.53938395,0.0,1.0
2014-11-21,38.755,38.93,38.59,38.87,2624012,28.2730810198791,28.4007494285613,28.1527079488358,28.3569774027274,3596834.21090535,0.0,1.0
2014-11-24,39.27,39.33,39.09,39.28,3695195,28.6487909082867,28.6925629341206,28.517474830785,28.6560862459257,5065145.96425871,0.0,1.0
2014-11-25,39.53,39.629,39.375,39.49,3011685,28.8384696869002,28.9106935295262,28.725391953496,28.8092883363443,4128232.50826236,0.0,1.0
2014-11-26,39.7,39.72,39.485,39.52,1387459,28.962490426763,28.9770811020409,28.8056406675248,28.8311743492613,1901843.43571163,0.0,1.0
2014-11-28,39.62,39.69,39.52,39.58,801691,28.9041277256511,28.955195089124,28.8311743492613,28.8749463750952,1098908.69987444,0.0,1.0
2014-12-01,39.555,39.69,39.43,39.62,1490719,28.8567080309977,28.955195089124,28.7655163105104,28.9041277256511,2043385.89078351,0.0,1.0
2014-12-02,39.45,39.53,39.29,39.5,1350830,28.7801069857884,28.8384696869002,28.6633815835647,28.8165836739833,1851634.65605999,0.0,1.0
2014-12-03,39.31,39.39,39.1999,39.3,985651,28.6779722588426,28.7363349599545,28.5976505914374,28.6706769212036,1351069.74999088,0.0,1.0
2014-12-04,39.01,39.3,38.74,39.07,2869272,28.4591121296731,28.6706769212036,28.2621380134206,28.502884155507,3933021.52962443,0.0,1.0
2014-12-05,39.49,39.635,39.3,39.39,3463719,28.8092883363443,28.9150707321096,28.6706769212036,28.7363349599545,4747852.90469819,0.0,1.0
2014-12-08,39.09,39.3801,39.045,39.27,2196621,28.517474830785,28.7291125756919,28.4846458114096,28.6487909082867,3010992.92274317,0.0,1.0
2014-12-09,38.75,38.84,38.445,38.56,4500983,28.2694333510596,28.3350913898104,28.0469255530706,28.1308219359189,6169670.57967091,0.0,1.0
2014-12-10,38.26,38.7,38.16,38.7,2816950,27.9119618067494,28.2329566628646,27.8390084303596,28.2329566628646,3861301.75106282,0.0,1.0
2014-12-11,38.18,38.6,38.12,38.3,2434331,27.8535991056375,28.1600032864748,27.8098270798036,27.9411431573053,3336831.1659655,0.0,1.0
2014-12-12,37.21,38.2148,37.16,38.08,3182171,27.1459513546562,27.8789868806212,27.1094746664612,27.7806457292477,4361924.22814793,0.0,1.0
2014-12-15,36.46,37.605,36.36,37.51,4860497,26.5988010317324,27.434117191396,26.5258476553426,27.3648114838257,6662470.25227129,0.0,1.0
2014-12-16,36.83,37.46,36.22,36.3,4625882,26.8687285243748,27.3283347956307,26.4237129283968,26.4820756295087,6340874.44463338,0.0,1.0
2014-12-17,37.4,37.7358,36.87,36.87,3547798,27.2845627697968,27.5295402077139,26.8979098749307,26.8979098749307,4863103.22505447,0.0,1.0
2014-12-18,38.24,38.29,37.785,37.84,3351505,27.8973711314714,27.9338478196663,27.5654332688977,27.6055576259121,4594036.85730872,0.0,1.0
2014-12-19,37.53,37.805,37.28,37.39,2934543,27.5943497986973,27.7965466064416,27.4105345189298,27.4914132420275,3991157.59542917,0.294637,1.0
2014-12-22,37.77,37.8,37.56,37.73,2077385,27.7708124672741,27.7928703008462,27.6164076322694,27.7414020225113,2825370.39715575,0.0,1.0
2014-12-23,37.88,37.99,37.74,37.81,2524103,27.8516911903718,27.9325699134695,27.748754633702,27.8002229120369,3432934.14344092,0.0,1.0
2014-12-24,38.03,38.12,37.8,37.91,1210934,27.9619803582323,28.0281538589486,27.7928703008462,27.8737490239439,1646944.15166635,0.0,1.0
2014-12-26,38.07,38.2,38.05,38.15,901037,27.9913908029951,28.0869747484742,27.9766855806137,28.0502116925207,1225465.31651188,0.0,1.0
2014-12-29,37.77,37.8953,37.52,37.52,1714453,27.7708124672741,27.8629406854936,27.5869971875066,27.5869971875066,2331760.72490889,0.0,1.0
2014-12-30,37.18,37.49,37.13,37.44,1509599,27.3370084070228,27.5649393539345,27.3002453510693,27.528176297981,2053146.78125428,0.0,1.0
2014-12-31,36.86,37.47,36.82,37.27,1527407,27.1017248489204,27.5502341315531,27.0723144041576,27.4031819077391,2077366.74819952,0.0,1.0
2015-01-02,36.83,37.11,36.6699,37.02,1570498,27.0796670153483,27.2855401286879,26.9619517101852,27.2193666279716,2135973.1383409,0.0,1.0
2015-01-05,35.26,35.78,35.0801,35.78,2872416,25.9253070584084,26.3076428403248,25.7930335830877,26.3076428403248,3906661.08338922,0.0,1.0
2015-01-06,34.86,35.56,34.765,35.33,2327810,25.6312026107804,26.1458853941294,25.5613528044688,25.9767753367433,3165963.68232327,0.0,1.0
2015-01-07,35.27,35.37,34.76,35.09,2697890,25.9326596695991,26.0061857815061,25.5576764988734,25.8003126681665,3669295.07086193,0.0,1.0
2015-01-08,35.8,36.13,35.46,35.5,2484772,26.3223480627062,26.5649842319993,26.0723592822224,26.1017697269852,3379441.58279831,0.0,1.0
2015-01-09,35.26,35.64,34.87,35.62,1981597,25.9253070584084,26.204706283655,25.6385552219711,26.1900010612736,2695092.87055247,0.0,1.0
2015-01-12,35.44,35.66,35.02,35.5,2074430,26.057654059841,26.2194115060364,25.7488443898316,26.1017697269852,2821351.41679168,0.0,1.0
2015-01-13,35.61,36.0975,35.25,35.96,3070334,26.1826484500829,26.5410882456295,25.9179544472177,26.4399898417574,4175841.64369185,0.0,1.0
2015-01-14,35.72,35.9,35.438,35.62,2837415,26.2635271731806,26.3958741746132,26.0561835376029,26.1900010612736,3859057.58703643,0.0,1.0
2015-01-15,35.63,35.96,35.525,35.85,3097729,26.1973536724643,26.4399898417574,26.120151254962,26.3591111186597,4213100.51579793,0.0,1.0
2015-01-16,36.4,36.53,35.76,35.81,6000240,26.7635047341482,26.8590886796273,26.2929376179434,26.3297006738969,8160692.63609287,0.0,1.0
2015-01-20,36.71,36.8,36.51,36.76,2911299,26.9914356810599,27.0576091817762,26.8443834572459,27.0281987370134,3959544.33668729,0.0,1.0
2015-01-21,37.07,37.07,36.48,36.52,3839976,27.2561296839251,27.2561296839251,26.8223256236738,26.8517360684366,5222601.74025929,0.0,1.0
2015-01-22,37.22,37.39,36.81,36.94,5741717,27.3664188517856,27.4914132420275,27.0649617929669,27.160545738446,7809085.57664848,0.0,1.0
2015-01-23,36.94,37.325,36.93,37.05,3918124,27.160545738446,27.443621269288,27.1531931272553,27.2414244615437,5328887.79017152,0.0,1.0
2015-01-26,37.63,37.8,37.26,37.42,3987792,27.6678759106043,27.7928703008462,27.3958292965484,27.5134710755996,5423640.52249078,0.0,1.0
2015-01-27,37.51,37.61,37.26,37.38,2546651,27.5796445763159,27.6531706882229,27.3958292965484,27.4840606308368,3463600.7997011,0.0,1.0
2015-01-28,36.6,37.44,36.545,37.29,2705125,26.9105569579622,27.528176297981,26.8701175964134,27.4178871301205,3679135.11246396,0.0,1.0
2015-01-29,37.6,37.65,37.13,37.24,2734270,27.6458180770322,27.6825811329857,27.3002453510693,27.381124074167,3718774.09138462,0.0,1.0
2015-01-30,36.89,37.29,36.79,37.13,1884935,27.1237826824925,27.4178871301205,27.0502565705855,27.3002453510693,2563626.65060293,0.0,1.0
2015-02-02,37.55,37.62,36.98,37.05,2118983,27.6090550210787,27.6605232994136,27.1899561832088,27.2414244615437,2881946.21616902,0.0,1.0
2015-02-03,38.47,38.57,38.07,38.12,2341688,28.2854952506231,28.3590213625301,27.9913908029951,28.0281538589486,3184838.60939347,0.0,1.0
2015-02-04,37.65,38.2,37.55,37.95,2913688,27.6825811329857,28.0869747484742,27.6090550210787,27.9031594687067,3962793.52250446,0.0,1.0
2015-02-05,38.28,38.35,37.8,37.97,2152345,28.1457956379998,28.1972639163347,27.7928703008462,27.9178646910881,2927320.57248232,0.0,1.0
2015-02-06,37.35,37.83,37.23,37.72,2189965,27.4620027972647,27.8149281344183,27.3737714629763,27.7340494113206,2978486.06869077,0.0,1.0
2015-02-09,37.03,37.1599,36.75,36.75,2871450,27.2267192391623,27.3222296585295,27.0208461258227,27.0208461258227,3905347.26442757,0.0,1.0
2015-02-10,37.56,37.65,37.22,37.48,2387360,27.6164076322694,27.6825811329857,27.3664188517856,27.5575867427438,3246955.3170711,0.0,1.0
2015-02-11,37.32,37.43,37.085,37.34,1914715,27.4399449636926,27.5208236867903,27.2671586007112,27.454650186074,2604129.26828203,0.0,1.0
2015-02-12,38.33,38.35,38.0,38.0,4456147,28.1825586939533,28.1972639163347,27.9399225246602,27.9399225246602,6060631.90943152,0.0,1.0
2015-02-13,38.5,38.5999,38.35,38.49,2616876,28.3075530841952,28.3810056699903,28.1972639163347,28.3002004730045,3559111.08601792,0.0,1.0
2015-02-17,38.58,38.64,38.0299,38.41,1917295,28.3663739737208,28.410489640865,27.9619068321204,28.2413795834789,2607638.22575725,0.0,1.0
2015-02-18,38.62,38.76,38.3312,38.49,2202086,28.3957844184836,28.4987209751534,28.1834410072962,28.3002004730045,2994971.36851913,0.0,1.0
2015-02-19,38.62,38.854,38.54,38.64,1801341,28.3957844184836,28.567835520346,28.336963528958,28.410489640865,2449933.7082837,0.0,1.0
2015-02-20,39.21,39.41,38.18,38.27,4277083,28.8295884787349,28.9766407025489,28.0722695260928,28.1384430268091,5817093.93991874,0.0,1.0
2015-02-23,38.94,39.0699,38.84,38.9,2637861,28.631067976586,28.7265783959532,28.557541864679,28.6016575318232,3587651.96687742,0.0,1.0
2015-02-24,39.39,39.47,38.92,39.04,4476881,28.9619354801675,29.0207563696931,28.6163627542046,28.704594088493,6088831.41497076,0.0,1.0
2015-02-25,39.34,39.415,39.16,39.27,2558358,28.925172424214,28.9803170081443,28.7928254227814,28.8737041458791,3479523.03426018,0.0,1.0
2015-02-26,39.11,39.26,39.01,39.1,2927570,28.7560623668279,28.8663515346884,28.6825362549209,28.7487097556372,3981673.88981881,0.0,1.0
2015-02-27,39.26,39.48,39.02,39.21,1213704,28.8663515346884,29.0281089808838,28.6898888661116,28.8295884787349,1650711.52073858,0.0,1.0
2015-03-02,39.34,39.4,39.16,39.37,1661323,28.925172424214,28.9692880913582,28.7928254227814,28.9472302577861,2259500.68201801,0.0,1.0
2015-03-03,38.96,39.18,38.8,39.15,1513829,28.6457731989674,28.8075306451628,28.5281314199162,28.7854728115907,2058899.8394404,0.0,1.0
2015-03-04,38.88,38.88,38.51,38.79,2119023,28.5869523094418,28.5869523094418,28.3149056953859,28.5207788087255,2882000.6186105,0.0,1.0
2015-03-05,38.99,39.1595,38.87,39.0,1866409,28.6678310325395,28.7924577922219,28.5795996982511,28.6751836437302,2538430.15983319,0.0,1.0
2015-03-06,38.18,38.6374,38.13,38.54,3413567,28.0722695260928,28.4085779619555,28.0355064701393,28.336963528958,4642659.47357267,0.0,1.0
2015-03-09,38.34,38.435,38.19,38.29,1731066,28.189911305144,28.2597611114557,28.0796221372835,28.1531482491905,2354355.41891504,0.0,1.0
2015-03-10,37.38,37.66,37.31,37.54,4617392,27.4840606308368,27.6899337441764,27.4325923525019,27.601702409888,6279934.95132764,0.0,1.0
2015-03-11,37.65,37.86,37.38,37.53,3930225,27.6825811329857,27.8369859679904,27.4840606308368,27.5943497986973,5345345.88877914,0.0,1.0
2015-03-12,37.94,37.95,37.67,37.83,2487084,27.895806857516,27.9031594687067,27.6972863553671,27.8149281344183,3382586.04391565,0.0,1.0
2015-03-13,37.67,37.72,37.355,37.6,2854658,27.6972863553671,27.7340494113206,27.4656791028601,27.6458180770322,3882509.11949582,0.0,1.0
2015-03-16,38.33,38.453,38.115,38.13,1759261,28.1825586939533,28.2729958115989,28.0244775533533,28.0355064701393,2392702.33985064,0.0,1.0
2015-03-17,38.16,38.229,37.93,38.13,3612715,28.0575643037114,28.1082973209273,27.8884542463253,28.0355064701393,4913512.90895069,0.0,1.0
2015-03-18,38.77,38.93,37.94,38.04,5331272,28.5060735863441,28.6237153653953,27.895806857516,27.969332969423,7250855.32435505,0.0,1.0
2015-03-19,38.19,38.327,38.0,38.19,2337092,28.0796221372835,28.1803529105961,27.9399225246602,28.0796221372835,3178587.76886784,0.0,1.0
2015-03-20,39.29,39.63,38.97,39.17,6623346,28.9211123123145,29.1713840910416,28.6855624029243,28.8327810962932,8997968.73404466,0.044478,1.0
2015-03-23,39.47,39.67,39.2745,39.49,3168842,29.0536091363465,29.2008278297154,28.9097028635784,29.0683310056834,4304945.14994801,0.0,1.0
2015-03-24,39.67,39.9187,39.6,39.73,2089906,29.2008278297154,29.3838942749196,29.1493012870363,29.244993437726,2839185.6389644,0.0,1.0
2015-03-25,39.39,39.82,39.3601,39.74,3307119,28.994721658999,29.311241849742,28.9727124643403,29.2523543723945,4492797.6526917,0.0,1.0
2015-03-26,39.05,39.18,38.61,39.04,2393847,28.7444498802719,28.8401420309617,28.4205687548604,28.7370889456034,3252096.51739266,0.0,1.0
2015-03-27,39.24,39.35,38.85,39.02,2025926,28.8843076389723,28.9652779203252,28.597231186903,28.7223670762666,2752267.3291548,0.0,1.0
2015-03-30,39.38,39.5346,39.37,39.41,2408547,28.9873607243305,29.1011607743047,28.9799997896621,29.0094435283359,3272066.80739268,0.0,1.0
2015-03-31,38.82,39.055,38.725,38.79,2119789,28.5751483828977,28.7481303476061,28.5052195035475,28.5530655788924,2879782.38563587,0.0,1.0
2015-04-01,39.16,39.32,38.88,39.31,1796075,28.8254201616248,28.9431951163199,28.6193139909083,28.9358341816514,2440009.42937289,0.0,1.0
2015-04-02,39.57,39.6371,39.38,39.46,1565107,29.127218483031,29.1766103546562,28.9873607243305,29.0462482016781,2126234.05925561,0.0,1.0
2015-04-06,39.99,40.33,39.709,39.96,2490248,29.4363777391056,29.6866495178327,29.2295354749223,29.4142949351002,3383059.50557576,0.0,1.0
2015-04-07,39.74,40.19,39.73,40.01,1537638,29.2523543723945,29.5835964324744,29.244993437726,29.4510996084425,2088916.78741816,0.0,1.0
2015-04-08,39.63,39.95,39.45,39.93,1686242,29.1713840910416,29.4069340004318,29.0388872670096,29.3922121310949,2290798.75851766,0.0,1.0
2015-04-09,39.53,39.61,39.335,39.6,1810268,29.0977747443572,29.1566622217047,28.9542365183225,29.1493012870363,2459290.94814638,0.0,1.0
2015-04-10,39.63,39.64,39.38,39.49,1071666,29.1713840910416,29.1787450257101,28.9873607243305,29.0683310056834,1455883.04783393,0.0,1.0
2015-04-13,39.4,39.7,39.29,39.63,1207427,29.0020825936674,29.2229106337207,28.9211123123145,29.1713840910416,1640317.50638444,0.0,1.0
2015-04-14,39.55,39.608,39.42,39.5,1312801,29.1124966136941,29.155190034771,29.0168044630043,29.0756919403518,1783470.52260633,0.0,1.0
2015-04-15,39.68,39.84,39.41,39.75,2830510,29.2081887643838,29.3259637190789,29.0094435283359,29.2597153070629,3845313.30258162,0.0,1.0
2015-04-16,39.54,39.707,39.28,39.6,2692396,29.1051356790256,29.2280632879886,28.9137513776461,29.1493012870363,3657682.23910798,0.0,1.0
2015-04-17,38.85,38.9432,38.62,38.93,6478749,28.597231186903,28.6658350980129,28.4279296895288,28.6561186642506,8801530.36512408,0.0,1.0
2015-04-20,38.98,39.18,38.855,38.92,2033380,28.6929233375928,28.8401420309617,28.6009116542372,28.6487577295821,2762393.76056025,0.0,1.0
2015-04-21,39.16,39.29,39.07,39.2,1103610,28.8254201616248,28.9211123123145,28.7591717496088,28.8548639002985,1499279.71067479,0.0,1.0
2015-04-22,39.25,39.29,38.85,39.2,1428865,28.8916685736408,28.9211123123145,28.597231186903,28.8548639002985,1941146.15107994,0.0,1.0
2015-04-23,39.36,39.4599,38.83,38.89,1023059,28.9726388549936,29.0461745923314,28.5825093175661,28.6266749255768,1389849.31409034,0.0,1.0
2015-04-24,39.54,39.6851,39.1,39.43,1322198,29.1051356790256,29.2119428410647,28.7812545536141,29.0241653976727,1796236.56445192,0.0,1.0
2015-04-27,40.08,40.36,40.07,40.09,3246411,29.5026261511216,29.708732321838,29.4952652164531,29.50998708579,4410324.43056102,0.0,1.0
2015-04-28,40.07,40.07,39.75,39.93,1337917,29.4952652164531,29.4952652164531,29.2597153070629,29.3922121310949,1817591.18952065,0.0,1.0
2015-04-29,39.52,39.96,39.37,39.76,3192623,29.0904138096887,29.4142949351002,28.9799997896621,29.2670762417314,4337252.18848477,0.0,1.0
2015-04-30,39.62,39.87,39.475,39.6,4047424,29.1640231563732,29.3480465230843,29.0572896036807,29.1493012870363,5498519.11789327,0.0,1.0
2015-05-01,39.99,40.0151,39.67,39.86,1804792,29.4363777391056,29.4548536851234,29.2008278297154,29.3406855884158,2451851.67549059,0.0,1.0
2015-05-04,39.82,40.08,39.77,39.98,1603306,29.311241849742,29.5026261511216,29.2744371763998,29.4290168044371,2178128.28426995,0.0,1.0
2015-05-05,39.06,39.5369,38.96,39.51,2824042,28.7518108149403,29.1028537892784,28.6782014682559,29.0830528750203,3836526.37498161,0.0,1.0
2015-05-06,39.59,39.89,39.39,39.61,2142944,29.1419403523678,29.3627683924211,28.994721658999,29.1566622217047,2911238.98869372,0.0,1.0
2015-05-07,39.4,39.63,39.22,39.4,1652154,29.0020825936674,29.1713840910416,28.8695857696354,29.0020825936674,2244489.42208769,0.0,1.0
2015-05-08,40.33,40.48,39.95,39.95,2217458,29.6866495178327,29.7970635378593,29.4069340004318,29.4069340004318,3012467.98114686,0.0,1.0
2015-05-11,39.82,40.0338,39.76,39.84,1957496,29.311241849742,29.4686186329534,29.2670762417314,29.3259637190789,2659303.59142003,0.0,1.0
2015-05-12,39.66,39.8299,39.5099,39.73,1321262,29.1934668950469,29.3185291750638,29.0829792656736,29.244993437726,1794964.98680294,0.0,1.0
2015-05-13,39.76,40.295,39.7099,40.16,2045811,29.2670762417314,29.6608862464931,29.2301979590425,29.5615136284691,2779281.56157999,0.0,1.0
2015-05-14,40.61,40.68,40.33,40.45,2293348,29.8927556885491,29.9442822312282,29.6866495178327,29.774980733854,3115566.30142587,0.0,1.0
2015-05-15,40.6,40.61,40.19,40.35,1480081,29.8853947538806,29.8927556885491,29.5835964324744,29.7013713871695,2010724.27166776,0.0,1.0
2015-05-18,40.36,40.44,40.09,40.16,2160255,29.708732321838,29.7676197991855,29.50998708579,29.5615136284691,2934756.38258421,0.0,1.0
2015-05-19,40.44,40.58,40.28,40.33,1858307,29.7676197991855,29.8706728845437,29.6498448444904,29.6866495178327,2524553.04075256,0.0,1.0
2015-05-20,40.56,40.7199,40.34,40.44,1769890,29.8559510152069,29.9736523605553,29.6940104525011,29.7676197991855,2404436.5012334,0.0,1.0
2015-05-21,40.71,40.81,40.47,40.51,1420196,29.9663650352335,30.0399743819179,29.7897026031909,29.8191463418646,1929369.11407245,0.0,1.0
2015-05-22,40.27,40.435,40.21,40.4,1334364,29.642483909822,29.7639393318513,29.5983183018113,29.7381760605118,1812764.35684241,0.0,1.0
2015-05-26,39.23,40.14,39.04,39.61,3087191,28.8769467043039,29.5467917591322,28.7370889456034,29.1566622217047,4194020.37792137,0.0,1.0
2015-05-27,39.85,39.93,39.11,39.19,3679210,29.3333246537474,29.3922121310949,28.7886154882825,28.8475029656301,4998291.88237854,0.0,1.0
2015-05-28,39.77,39.805,39.24,39.67,1474546,29.2744371763998,29.3002004477394,28.8843076389723,29.2008278297154,2003204.84614734,0.0,1.0
2015-05-29,39.03,39.54,38.85,39.49,2699024,28.729728010935,29.1051356790256,28.597231186903,29.0683310056834,3666686.53040867,0.0,1.0
2015-06-01,38.99,39.12,38.67,39.07,1283590,28.7002842722612,28.795976422951,28.464734362871,28.7591717496088,1743786.70347773,0.0,1.0
2015-06-02,39.39,39.73,39.3,39.4,2205983,28.994721658999,29.244993437726,28.928473246983,29.0020825936674,2996878.92823869,0.0,1.0
2015-06-03,39.99,40.29,39.89,39.95,2941158,29.4363777391056,29.6572057791589,29.3627683924211,29.4069340004318,3995631.16978719,0.0,1.0
2015-06-04,39.4,40.3299,39.27,39.75,3625457,29.0020825936674,29.686575908486,28.9063904429776,29.2597153070629,4925267.18861182,0.0,1.0
2015-06-05,38.8,39.055,38.49,38.74,2405724,28.5604265135608,28.7481303476061,28.3322375388391,28.5162609055501,3268231.69659879,0.0,1.0
2015-06-08,38.72,38.89,38.5401,38.75,1518873,28.5015390362133,28.6266749255768,28.369115821528,28.5236218402186,2063424.10089773,0.0,1.0
2015-06-09,38.57,38.815,38.3001,38.59,1243935,28.3911250161866,28.5714679155635,28.1924533894853,28.4058468855235,1689914.4687872,0.0,1.0
2015-06-10,39.67,39.9,39.23,39.32,2470283,29.2008278297154,29.3701293270896,28.8769467043039,28.9431951163199,3355936.59130023,0.0,1.0
2015-06-11,39.79,40.11,39.51,39.95,1786379,29.2891590457367,29.5247089551269,29.0830528750203,29.4069340004318,2426837.18911166,0.0,1.0
2015-06-12,39.23,39.4,38.73,38.99,4707228,28.8769467043039,29.0020825936674,28.5088999708817,28.7002842722612,6394878.11266684,0.0,1.0
2015-06-15,38.72,38.72,38.31,38.35,1574643,28.5015390362133,28.5015390362133,28.1997407148071,28.2291844534808,2139188.93581616,0.0,1.0
2015-06-16,38.64,38.71,38.29,38.41,1802477,28.4426515588657,28.4941781015448,28.1850188454702,28.2733500614915,2448706.69444637,0.0,1.0
2015-06-17,38.46,38.675,38.05,38.6,2606739,28.3101547348337,28.4684148302053,28.0083564134275,28.4132078201919,3541315.22342557,0.0,1.0
2015-06-18,39.17,40.01,38.71,38.72,5702161,28.8327810962932,29.4510996084425,28.4941781015448,28.5015390362133,7746517.60522383,0.0,1.0
2015-06-19,38.17,38.35,38.07,38.3,1670183,28.6730237868101,28.8082384653961,28.597904520929,28.7706788324555,2223375.02957488,0.782966,1.0
2015-06-22,39.64,40.06,39.41,39.52,5356946,29.7772769952621,30.0927779119626,29.6045026837356,29.6871338762048,7131254.46204457,0.0,1.0
2015-06-23,39.55,39.75,39.5,39.64,2197953,29.7096696559691,29.8599081877313,29.6721100230285,29.7772769952621,2925951.11815842,0.0,1.0
2015-06-24,39.22,39.49,39.14,39.33,2919835,29.4617760785615,29.6645980964404,29.4016806658566,29.5444072710307,3886932.28794614,0.0,1.0
2015-06-25,39.29,39.475,39.06,39.4,3156048,29.5143595646783,29.6533302065583,29.3415852531518,29.5969907571475,4201382.91153707,0.0,1.0
2015-06-26,39.45,39.75,39.31,39.58,1872750,29.634550390088,29.8599081877313,29.5293834178545,29.7322054357334,2493035.54558773,0.0,1.0
2015-06-29,37.67,38.345,37.48,38.08,4769747,28.2974274574047,28.804482502102,28.1547008522306,28.6054164475171,6349565.51299448,0.0,1.0
2015-06-30,37.43,38.14,37.1054,38.13,4000558,28.1171412192901,28.6504880070458,27.8733040822401,28.6429760804577,5325608.48815129,0.0,1.0
2015-07-01,37.66,38.08,37.47,37.98,4235328,28.2899155308166,28.6054164475171,28.1471889256425,28.5302971816361,5638138.16645199,0.0,1.0
2015-07-02,37.51,37.67,37.33,37.67,1829554,28.177236631995,28.2974274574047,28.042021953409,28.2974274574047,2435532.32122397,0.0,1.0
2015-07-06,36.14,36.69,35.945,36.19,7950242,27.1481026894241,27.5612586517701,27.001620120956,27.1856623223646,10583492.6722864,0.0,1.0
2015-07-07,36.23,36.42,35.12,35.64,5164035,27.2157100287171,27.3584366338911,26.381886177437,26.7725063600187,6874448.17175763,0.0,1.0
2015-07-08,35.77,36.06,35.62,35.96,3244664,26.8701614056641,27.0880072767192,26.7574825068425,27.0128880108381,4319349.98557674,0.0,1.0
2015-07-09,36.62,37.02,36.57,36.84,6684948,27.5086751656533,27.8091522291776,27.4711155327128,27.6739375505917,8899112.52671503,0.0,1.0
2015-07-10,38.63,38.72,38.3,38.56,4716071,29.0185724098631,29.0861797491561,28.7706788324555,28.9659889237464,6278111.14057694,0.0,1.0
2015-07-13,38.57,38.75,38.47,38.69,4944119,28.9735008503345,29.1087155289204,28.8983815844534,29.0636439693918,6581692.38212021,0.0,1.0
2015-07-14,38.83,38.865,38.55,38.58,1723799,29.1688109416253,29.1951026846837,28.9584769971582,28.9810127769226,2294749.52900738,0.0,1.0
2015-07-15,38.7,38.87,38.471,38.75,2245681,29.0711558959799,29.1988586479777,28.8991327771122,29.1087155289204,2989487.41532558,0.0,1.0
2015-07-16,39.09,39.2499,39.03,39.15,1807105,29.3641210329161,29.48423673906,29.3190494733874,29.4091925924448,2405647.84387094,0.0,1.0
2015-07-17,38.92,39.0,38.785,38.98,2447042,29.2364182809183,29.2965136936231,29.1350072719788,29.2814898404469,3257542.48433911,0.0,1.0
2015-07-20,39.03,39.17,38.98,39.17,1509153,29.3190494733874,29.424216445621,29.2814898404469,29.424216445621,2009009.24988939,0.0,1.0
2015-07-21,38.96,39.015,38.855,38.95,2271565,29.2664659872707,29.3077815835053,29.1875907580955,29.2589540606826,3023944.62107221,0.0,1.0
2015-07-22,38.8,38.81,38.62,38.62,2564978,29.1462751618609,29.1537870884491,29.011060483275,29.011060483275,3414540.82373543,0.0,1.0
2015-07-23,38.78,39.08,38.735,38.92,1693654,29.1312513086847,29.356609106328,29.0974476390382,29.2364182809183,2254620.01010644,0.0,1.0
2015-07-24,38.38,38.76,38.3301,38.69,2112840,28.8307742451604,29.1162274555085,28.7932897314857,29.0636439693918,2812647.29522871,0.0,1.0
2015-07-27,38.01,38.325,37.92,38.28,3003153,28.5528329614004,28.7894586489258,28.4852256221074,28.7556549792793,3997846.57740671,0.0,1.0
2015-07-28,38.43,38.51,38.06,38.3,2771003,28.8683338781009,28.9284292908058,28.5903925943409,28.7706788324555,3688804.68611947,0.0,1.0
2015-07-29,38.46,38.76,38.31,38.33,2186555,28.8908696578653,29.1162274555085,28.7781907590436,28.7932146122199,2910777.91343349,0.0,1.0
2015-07-30,38.3,38.31,37.885,38.16,1307288,28.7706788324555,28.7781907590436,28.458933879049,28.665511860222,1740283.24780152,0.0,1.0
2015-07-31,38.58,38.85,38.49,38.63,1223273,28.9810127769226,29.1838347948015,28.9134054376296,29.0185724098631,1628441.10049805,0.0,1.0
2015-08-03,38.76,38.99,38.61,38.93,1019992,29.1162274555085,29.289001767035,29.0035485566869,29.2439302075064,1357830.09596322,0.0,1.0
2015-08-04,38.53,38.76,38.44,38.69,1030917,28.943453143982,29.1162274555085,28.875845804689,29.0636439693918,1372373.63532274,0.0,1.0
2015-08-05,38.99,39.11,38.91,38.95,1810747,29.289001767035,29.3791448860923,29.2289063543301,29.2589540606826,2410496.13406292,0.0,1.0
2015-08-06,39.07,39.21,38.94,39.16,1126502,29.3490971797399,29.4542641519734,29.2514421340945,29.4167045190329,1499617.95657491,0.0,1.0
2015-08-07,39.03,39.06,38.77,38.84,1039389,29.3190494733874,29.3415852531518,29.1237393820966,29.1763228682134,1383651.70081051,0.0,1.0
2015-08-10,39.59,39.6199,39.13,39.15,1186582,29.7397173623215,29.76217802282,29.3941687392685,29.4091925924448,1579597.43892916,0.0,1.0
2015-08-11,38.96,39.18,38.7886,39.13,1541374,29.2664659872707,29.4317283722091,29.1377115655505,29.3941687392685,2051902.37407275,0.0,1.0
2015-08-12,38.55,38.55,37.9148,38.28,4560994,28.9584769971582,28.9584769971582,28.4813194202816,28.7556549792793,6071670.09222393,0.0,1.0
2015-08-13,38.22,38.38,38.16,38.28,1203891,28.7105834197507,28.8307742451604,28.665511860222,28.7556549792793,1602639.46389702,0.0,1.0
2015-08-14,38.12,38.15,37.845,37.98,1408400,28.6354641538696,28.6579999336339,28.4288861726966,28.5302971816361,1874885.20219236,0.0,1.0
2015-08-17,37.96,37.97,37.49,37.57,1758089,28.5152733284598,28.5227852550479,28.1622127788187,28.2223081915236,2340396.93995824,0.0,1.0
2015-08-18,37.62,37.79,37.5201,37.76,1218819,28.2598678244641,28.387570576462,28.1848236778489,28.3650347966977,1622511.86257519,0.0,1.0
2015-08-19,37.31,37.52,37.0,37.2,1878406,28.0269981002328,28.1847485585831,27.7941283760014,27.9443669077636,2500564.90564424,0.0,1.0
2015-08-20,36.36,37.02,36.31,37.0,2429676,27.3133650743625,27.8091522291776,27.2758054414219,27.7941283760014,3234424.58003546,0.0,1.0
2015-08-21,35.66,36.62,35.564,36.38,4878940,26.7875302131949,27.5086751656533,26.715415717949,27.3283889275387,6494925.02725392,0.0,1.0
2015-08-24,34.67,35.62,33.79,34.53,9959720,26.0438494809721,26.7574825068425,25.3827999412186,25.9386825087386,13258542.7761853,0.0,1.0
2015-08-25,35.0,36.09,34.88,36.06,5000624,26.2917430583797,27.1105430564836,26.2015999393224,27.0880072767192,6656912.76578245,0.0,1.0
2015-08-26,35.79,35.825,34.96,35.75,4485144,26.8851852588403,26.9114770018987,26.2616953520273,26.8551375524879,5970697.3269681,0.0,1.0
2015-08-27,36.21,36.24,35.79,36.03,2945273,27.2006861755409,27.2232219553052,26.8851852588403,27.0654714969549,3920795.77117062,0.0,1.0
2015-08-28,35.87,36.0,35.69,35.85,4844849,26.9452806715452,27.0429357171906,26.8100659929592,26.9302568183689,6449542.52837011,0.0,1.0
2015-08-31,35.77,35.94,35.54,35.76,2427107,26.8701614056641,26.9978641576619,26.6973870941376,26.862649479076,3231004.68505929,0.0,1.0
2015-09-01,34.85,35.113,34.72,35.06,3505428,26.1790641595581,26.3766278288254,26.0814091139127,26.3368146179084,4666483.30342998,0.0,1.0
2015-09-02,35.34,35.4,34.96,35.39,2252500,26.5471485623754,26.5922201219041,26.2616953520273,26.584708195316,2998564.98007548,0.0,1.0
2015-09-03,35.32,35.725,35.2,35.45,3884201,26.5321247091992,26.8363577360176,26.4419815901419,26.6297797548446,5170712.13947798,0.0,1.0
2015-09-04,34.54,34.67,34.336,34.46,2330497,25.9461944353267,26.0438494809721,25.7929511329293,25.8860990226219,3102395.86697934,0.0,1.0
2015-09-08,35.55,35.61,35.25,35.51,2269342,26.7048990207257,26.7499705802543,26.4795412230824,26.6748513143733,3020985.32697645,0.0,1.0
2015-09-09,35.27,36.1,35.22,36.07,3247554,26.4945650762587,27.1180549830717,26.4570054433181,27.0955192033073,4323197.20102287,0.0,1.0
2015-09-10,35.6,35.73,35.19,35.29,3485372,26.7424586536662,26.8401136993116,26.4344696635538,26.5095889294349,4639784.42696366,0.0,1.0
2015-09-11,35.53,35.53,35.19,35.23,1263482,26.6898751675495,26.6898751675495,26.4344696635538,26.4645173699062,1681967.98142318,0.0,1.0
2015-09-14,35.2,35.29,34.99,35.2,2116254,26.4419815901419,26.5095889294349,26.2842311317916,26.4419815901419,2817192.06807754,0.0,1.0
2015-09-15,35.47,35.54,35.16,35.28,1579187,26.6448036080208,26.6973870941376,26.4119338837895,26.5020770028468,2102239.66046191,0.0,1.0
2015-09-16,35.92,35.96,35.68,35.78,2001572,26.9828403044857,27.0128880108381,26.8025540663711,26.8776733322522,2664525.50690328,0.0,1.0
2015-09-17,36.24,36.62,35.889,35.93,4159184,27.2232219553052,27.5086751656533,26.9595533320626,26.9903522310738,5536774.02356947,0.0,1.0
2015-09-18,34.83,35.19,34.765,34.97,4593226,26.2152573730523,26.4862161055903,26.1663342685662,26.3206302134837,6102631.73477182,0.068181,1.0
2015-09-21,34.77,34.96,34.56,34.89,1449017,26.1700975842959,26.3131035820243,26.0120383236488,26.2604171618086,1925186.59617965,0.0,1.0
2015-09-22,33.67,33.77,33.3101,33.71,2918451,25.3421681237631,25.417434438357,25.0712846575397,25.3722746496007,3877499.53713939,0.0,1.0
2015-09-23,33.59,33.835,33.41,33.79,2624885,25.281955072088,25.4663575428431,25.146475705819,25.4324877012758,3487463.1688331,0.0,1.0
2015-09-24,33.44,33.595,33.015,33.24,5036073,25.1690556001972,25.2857183878177,24.8491737631731,25.0185229710094,6691005.16900922,0.0,1.0
2015-09-25,33.77,34.13,33.56,33.99,2796965,25.417434438357,25.688393170895,25.2593751777099,25.5830203304636,3716091.34191222,0.0,1.0
2015-09-28,33.18,33.43,33.09,33.36,3352295,24.9733631822531,25.1615289687378,24.9056234991186,25.1088425485221,4453911.44509696,0.0,1.0
2015-09-29,33.32,33.44,33.04,33.18,3722275,25.0787360226845,25.1690556001972,24.8679903418216,24.9733631822531,4945472.64614191,0.0,1.0
2015-09-30,33.85,34.03,33.54,33.96,2444763,25.4776474900321,25.6131268563011,25.2443219147911,25.5604404360854,3248150.26906928,0.0,1.0
2015-10-01,33.74,33.93,33.37,33.83,2476821,25.3948545439789,25.5378605417072,25.1163691799815,25.4625942271134,3290743.02809165,0.0,1.0
2015-10-02,34.3,34.31,33.48,33.59,3686316,25.8163459057046,25.823872537164,25.1991621260347,25.281955072088,4897696.95764963,0.0,1.0
2015-10-05,35.1,35.15,34.85,34.97,2873823,26.4184764224558,26.4561095797527,26.230310635971,26.3206302134837,3818206.0799789,0.0,1.0
2015-10-06,35.39,35.52,35.15,35.16,2422895,26.6367487347781,26.7345949437501,26.4561095797527,26.4636362112121,3219096.10304827,0.0,1.0
2015-10-07,35.72,35.88,35.37,35.73,2071043,26.8851275729379,27.0055536762881,26.6216954718593,26.8926542043973,2751620.04566661,0.0,1.0
2015-10-08,35.9,35.92,35.36,35.4,1708560,27.0206069392069,27.0356602021257,26.6141688403999,26.6442753662374,2270019.47580236,0.0,1.0
2015-10-09,36.1,36.155,35.9001,36.09,1803839,27.1711395683947,27.2125360414213,27.0206822055215,27.1636129369353,2396608.6419042,0.0,1.0
2015-10-12,36.01,36.0865,35.89,35.95,726112,27.1033998852602,27.1609786159245,27.0130803077475,27.0582400965039,964723.733210306,0.0,1.0
2015-10-13,35.65,35.9136,35.51,35.53,1785870,26.8324411527222,27.0308431579917,26.7270683122907,26.7421215752095,2372734.7481219,0.0,1.0
2015-10-14,35.8,35.99,35.6536,35.82,1643959,26.945340624613,27.0883466223414,26.8351507400476,26.9603938875318,2184189.57918983,0.0,1.0
2015-10-15,36.24,36.285,35.91,35.94,2271644,27.2765124088261,27.3103822503934,27.0281335706663,27.0507134650445,3018141.66437794,0.0,1.0
2015-10-16,36.3,36.3266,36.0799,36.19,983309,27.3216721975825,27.3416930372644,27.1560110391613,27.2388792515292,1306439.68062681,0.0,1.0
2015-10-19,36.24,36.24,36.04,36.22,829106,27.2765124088261,27.2765124088261,27.1259797796383,27.2614591459074,1101563.16869445,0.0,1.0
2015-10-20,36.11,36.16,35.99,36.05,857927,27.1786661998541,27.216299357151,27.0883466223414,27.1335064110977,1139855.19900775,0.0,1.0
2015-10-21,36.08,36.37,36.055,36.34,890780,27.1560863054759,27.3743586177982,27.1372697268274,27.35177872342,1183504.20743505,0.0,1.0
2015-10-22,36.56,36.79,36.4,36.41,4225752,27.5173646155266,27.6904771390925,27.3969385121764,27.4044651436357,5614400.04442967,0.0,1.0
2015-10-23,36.96,37.08,36.79,37.0,1479463,27.8184298739022,27.9087494514148,27.6904771390925,27.8485363997397,1965637.62684891,0.0,1.0
2015-10-26,36.85,36.945,36.715,36.88,996213,27.7356369278489,27.8071399267131,27.6340274031471,27.758216822227,1323584.13637653,0.0,1.0
2015-10-27,36.57,36.655,36.43,36.57,1527221,27.524891246986,27.5888676143908,27.4195184065545,27.524891246986,2029089.65084887,0.0,1.0
2015-10-28,36.77,37.11,36.34,36.78,2265869,27.6754238761738,27.931329345793,27.35177872342,27.6829505076331,3010468.90926675,0.0,1.0
2015-10-29,36.57,36.58,36.28,36.32,1472058,27.524891246986,27.5324178784454,27.3066189346637,27.3367254605012,1955799.22830375,0.0,1.0
2015-10-30,36.62,36.89,36.57,36.59,1397273,27.5625244042829,27.7657434536864,27.524891246986,27.5399445099048,1856438.71038347,0.0,1.0
2015-11-02,37.05,37.17,36.94,37.08,1105017,27.8861695570366,27.9764891345493,27.8033766109834,27.9087494514148,1468142.82851799,0.0,1.0
2015-11-03,36.93,36.9941,36.6,36.71,1635237,27.795849979524,27.8440956871787,27.5474711413641,27.6302640874174,2172601.39389463,0.0,1.0
2015-11-04,36.53,36.85,36.395,36.82,2139208,27.4947847211484,27.7356369278489,27.3931751964467,27.7130570334707,2842185.12829062,0.0,1.0
2015-11-05,36.63,36.86,36.49,36.75,1071776,27.5700510357423,27.7431635593083,27.4646781953109,27.660370613255,1423978.31723647,0.0,1.0
2015-11-06,36.54,36.56,36.18,36.43,1172142,27.5023113526078,27.5173646155266,27.2313526200698,27.4195184065545,1557326.15091418,0.0,1.0
2015-11-09,36.06,36.285,35.86,36.24,1292779,27.1410330425571,27.3103822503934,26.9905004133693,27.2765124088261,1717606.35149383,0.0,1.0
2015-11-10,35.91,35.95,35.65,35.72,1211382,27.0281335706663,27.0582400965039,26.8324411527222,26.8851275729379,1609461.02720209,0.0,1.0
2015-11-11,36.01,36.26,35.98,36.24,1055480,27.1033998852602,27.2915656717449,27.080819990882,27.2765124088261,1402327.1973591,0.0,1.0
2015-11-12,35.56,35.835,35.52,35.65,2013210,26.7647014695877,26.9716838347209,26.7345949437501,26.8324411527222,2674782.2194597,0.0,1.0
2015-11-13,35.19,35.345,34.95,35.15,3997521,26.4862161055903,26.6028788932108,26.3055769505649,26.4561095797527,5311168.776589,0.0,1.0
2015-11-16,35.51,35.51,35.13,35.13,1525940,26.7270683122907,26.7270683122907,26.4410563168339,26.4410563168339,2027387.69426058,0.0,1.0
2015-11-17,35.63,35.95,35.56,35.75,1475642,26.8173878898034,27.0582400965039,26.7647014695877,26.9077074673161,1960560.9866273,0.0,1.0
2015-11-18,35.98,36.045,35.6401,35.82,1802526,27.080819990882,27.129743095368,26.8249897875774,26.9603938875318,2394864.16961659,0.0,1.0
2015-11-19,36.09,36.31,36.059,36.16,930434,27.1636129369353,27.3291988290419,27.1402803794112,27.216299357151,1236189.13058288,0.0,1.0
2015-11-20,35.89,36.25,35.84,36.17,2243419,27.0130803077475,27.2840390402855,26.9754471504506,27.2238259886104,2980641.48896442,0.0,1.0
2015-11-23,35.67,35.885,35.535,35.79,3009229,26.847494415641,27.0093169920178,26.7458848909392,26.9378139931536,3998108.60440912,0.0,1.0
2015-11-24,35.58,35.636,35.25,35.28,1029517,26.7797547325065,26.821903868679,26.5313758943466,26.5539557887248,1367832.35044108,0.0,1.0
2015-11-25,35.81,35.96,35.69,35.73,895310,26.9528672560724,27.0657667279632,26.8625476785597,26.8926542043973,1189522.83611966,0.0,1.0
2015-11-27,36.09,36.184,36.055,36.14,739259,27.1636129369353,27.2343632726536,27.1372697268274,27.2012460942322,982191.042551725,0.0,1.0
2015-11-30,36.12,36.31,36.11,36.26,1673798,27.1861928313135,27.3291988290419,27.1786661998541,27.2915656717449,2223834.14018766,0.0,1.0
2015-12-01,36.22,36.345,36.05,36.29,1675280,27.2614591459074,27.3555420391497,27.1335064110977,27.3141455661231,2225803.1485123,0.0,1.0
2015-12-02,35.72,36.09,35.635,35.99,2084698,26.8851275729379,27.1636129369353,26.8211512055331,27.0883466223414,2769762.29173469,0.0,1.0
2015-12-03,35.38,35.98,35.22,35.96,3355182,26.6292221033187,27.080819990882,26.5087959999684,27.0657667279632,4457747.15834475,0.0,1.0
2015-12-04,35.8,35.86,35.3,35.31,3041489,26.945340624613,26.9905004133693,26.5690090516436,26.5765356831029,4040969.74378344,0.0,1.0
2015-12-07,35.7,35.79,35.56,35.77,1796593,26.8700743100191,26.9378139931536,26.7647014695877,26.9227607302348,2386981.49324003,0.0,1.0
2015-12-08,35.14,35.27,34.95,35.12,2303494,26.4485829482933,26.5464291572654,26.3055769505649,26.4335296853746,3060458.07135476,0.0,1.0
2015-12-09,34.98,35.52,34.74,35.14,2464774,26.3281568449431,26.7345949437501,26.1475176899178,26.4485829482933,3274737.19591427,0.0,1.0
2015-12-10,34.88,35.18,34.875,35.05,2053817,26.2528905303492,26.4786894741309,26.2491272146195,26.3808432651588,2728733.31327783,0.0,1.0
2015-12-11,34.24,34.54,34.1758,34.45,3066186,25.7711861169483,25.99698506073,25.722865142979,25.9292453775955,4073782.56334722,0.0,1.0
2015-12-14,34.18,34.4333,33.84,34.38,3955490,25.726026328192,25.9166759030583,25.4701208585727,25.8765589573798,5255325.73415125,0.0,1.0
2015-12-15,34.57,34.775,34.495,34.63,3198815,26.0195649551082,26.1738609000256,25.9631152191627,26.0647247438645,4249995.52224605,0.0,1.0
2015-12-16,35.2,35.34,34.6946,34.95,4011400,26.4937427370497,26.5991155774811,26.1133467830921,26.3055769505649,5329608.63255231,0.0,1.0
2015-12-17,34.87,35.38,34.8599,35.38,5004759,26.2453638988898,26.6292221033187,26.2377620011158,26.6292221033187,6649400.89999599,0.0,1.0
2015-12-18,34.2,34.5,34.2,34.43,3129736,25.851979989686,26.0787517439815,25.851979989686,26.0258383346459,4140378.07714163,0.147344,1.0
2015-12-21,34.33,34.75,34.16,34.73,2754867,25.9502477498807,26.2677282058944,25.8217437557799,26.2526100889413,3644457.84955694,0.0,1.0
2015-12-22,34.54,34.61,34.22,34.38,2487690,26.1089879778875,26.1619013872231,25.867098106639,25.9880430422633,3291005.10034216,0.0,1.0
2015-12-23,35.12,35.14,34.75,34.75,2509473,26.5474133695255,26.5625314864785,26.2677282058944,26.2677282058944,3319822.18128904,0.0,1.0
2015-12-24,35.03,35.1399,34.97,34.97,692116,26.4793818432368,26.5624558958937,26.4340274923777,26.4340274923777,915611.384870469,0.0,1.0
2015-12-28,34.96,34.9754,34.75,34.93,1421146,26.4264684339012,26.4381093839551,26.2677282058944,26.4037912584717,1880056.8938778,0.0,1.0
2015-12-29,35.29,35.326,35.07,35.15,2028135,26.6759173636263,26.7031299741417,26.5096180771429,26.570090544955,2683052.40169894,0.0,1.0
2015-12-30,34.9,35.085,34.86,35.04,1856607,26.3811140830421,26.5209566648577,26.3508778491361,26.4869409017133,2456135.25251577,0.0,1.0
2015-12-31,34.43,34.7,34.39,34.62,4088213,26.0258383346459,26.2299329135118,25.9956021007398,26.1694604456997,5408362.71170648,0.0,1.0
2016-01-04,33.7,33.7,33.065,33.61,4143400,25.4740270658602,25.4740270658602,24.9940268526014,25.4059955395715,5481370.48135326,0.0,1.0
2016-01-05,33.4,33.4,33.03,33.34,3098781,25.2472553115647,25.2472553115647,24.9675701479336,25.2019009607056,4099427.20991899,0.0,1.0
2016-01-06,32.83,32.94,32.59,32.64,2797180,24.8163889784032,24.8995386216449,24.6349715749668,24.6727668673494,3700434.39760384,0.0,1.0
2016-01-07,32.37,32.765,32.31,32.41,5140612,24.4686722884835,24.7672550983059,24.4233179376244,24.4989085223895,6800598.27023467,0.0,1.0
2016-01-08,32.04,32.73,31.955,32.67,4396080,24.2192233587584,24.7407983936381,24.154971361708,24.695444042779,5815644.91617211,0.0,1.0
2016-01-11,32.22,32.5238,31.99,32.5,3604648,24.3552864113357,24.5849306078523,24.1814280663759,24.5669400486782,4768646.79800867,0.0,1.0
2016-01-12,32.62,32.78,32.31,32.7,4431336,24.6576487503964,24.7785936860207,24.4233179376244,24.7181212182085,5862285.64545012,0.0,1.0
2016-01-13,31.94,32.83,31.82,32.76,7428064,24.1436327739933,24.8163889784032,24.0529240722751,24.7634755690676,9826705.30076817,0.0,1.0
2016-01-14,32.33,32.515,31.83,32.09,5069788,24.4384360545774,24.578278636393,24.0604831307516,24.257018651141,6706904.061862,0.0,1.0
2016-01-15,31.26,31.62,31.08,31.36,5630329,23.6296167975902,23.9017429027448,23.4935537450129,23.7052073823553,7448452.76364995,0.0,1.0
2016-01-19,31.52,31.7899,31.255,31.67,5738335,23.8261523179796,24.0301713062608,23.6258372683519,23.9395381951273,7591335.63766865,0.0,1.0
2016-01-20,30.85,31.02,30.2442,30.92,5898828,23.319695400053,23.4481993941538,22.8617676375456,23.3726088093886,7803654.40792106,0.0,1.0
2016-01-21,31.17,31.37,30.57,30.9,6012007,23.5615852713015,23.7127664408318,23.1080417627105,23.3574906924356,7953380.72681595,0.0,1.0
2016-01-22,31.96,32.0901,31.76,32.0,3502847,24.1587508909463,24.2570942417258,24.007569721416,24.1889871248524,4633972.61825961,0.0,1.0
2016-01-25,31.515,31.8268,31.51,31.73,3859374,23.8223727887413,24.0580642320391,23.8185932595031,23.9848925459864,5105627.91912495,0.0,1.0
2016-01-26,32.21,32.23,31.7735,31.8,3308901,24.3477273528592,24.3628454698122,24.0177744503593,24.037805955322,4377398.33641944,0.0,1.0
2016-01-27,31.95,32.445,31.85,32.06,5591539,24.1511918324698,24.5253652270574,24.0756012477046,24.2343414757115,7397136.84894906,0.0,1.0
2016-01-28,31.93,32.15,31.55,32.09,4215121,24.1360737155168,24.3023730020001,23.8488294934091,24.257018651141,5576251.34544872,0.0,1.0
2016-01-29,32.33,32.355,31.885,31.9,3203992,24.4384360545774,24.4573337007687,24.1020579523724,24.1133965400872,4238612.53349713,0.0,1.0
2016-02-01,32.19,32.285,31.835,31.94,2542870,24.3326092359062,24.4044202914331,24.0642626599899,24.1436327739933,3364003.60957638,0.0,1.0
2016-02-02,31.23,31.63,31.13,31.61,3174439,23.6069396221606,23.9093019612213,23.5313490373955,23.8941838442682,4199516.39461712,0.0,1.0
2016-02-03,31.66,31.69,30.92,31.48,4763713,23.9319791366508,23.9546563120804,23.3726088093886,23.7959160840735,6301992.52300981,0.0,1.0
2016-02-04,31.8,31.95,31.43,31.53,2563993,24.037805955322,24.1511918324698,23.7581207916909,23.8337113764561,3391947.56591119,0.0,1.0
2016-02-05,31.27,31.74,31.16,31.72,2935706,23.6371758560667,23.9924516044629,23.554026212825,23.9773334875099,3883692.67035084,0.0,1.0
2016-02-08,30.56,30.645,30.26,30.53,4075652,23.100482704234,23.1647347012844,22.8737109499385,23.0778055288045,5391745.56283931,0.0,1.0
2016-02-09,30.26,30.42,29.94,29.96,4237782,22.8737109499385,22.9946558855628,22.63182107869,22.646939195643,5606229.9467129,0.0,1.0
2016-02-10,30.38,30.8299,30.345,30.63,7871496,22.9644196516567,23.3045016925152,22.9379629469889,23.1533961135696,10413328.6234711,0.0,1.0
2016-02-11,29.92,30.1,29.635,29.99,16394508,22.616702961737,22.7527660143143,22.4012697951563,22.6696163710726,21688558.239009,0.0,1.0
2016-02-12,30.32,30.34,29.855,30.04,4443768,22.9190653007976,22.9341834177507,22.5675690816396,22.7074116634552,5878732.13814313,0.0,1.0
2016-02-16,30.88,30.9,30.51,30.89,3110055,23.3423725754825,23.3574906924356,23.0626874118514,23.3499316339591,4114341.76579262,0.0,1.0
2016-02-17,31.56,31.65,31.26,31.26,2673656,23.8563885518857,23.9244200781743,23.6296167975902,23.6296167975902,3537022.51187262,0.0,1.0
2016-02-18,31.29,31.59,31.205,31.58,2144342,23.6522939730197,23.8790657273152,23.5880419759693,23.8715066688387,2836784.51048077,0.0,1.0
2016-02-19,31.18,31.2,30.83,30.99,1416486,23.569144329778,23.5842624467311,23.3045772831,23.4255222187242,1873892.10495008,0.0,1.0
2016-02-22,31.57,31.6,31.41,31.41,1625541,23.8639476103622,23.8866247857917,23.7430026747379,23.7430026747379,2150454.32582649,0.0,1.0
2016-02-23,31.0,31.4,30.92,31.35,2482278,23.4330812772007,23.7354436162614,23.3726088093886,23.6976483238788,3283845.47852311,0.0,1.0
2016-02-24,30.76,30.81,30.12,30.28,6754954,23.2516638737643,23.2894591661469,22.7678841312673,22.8888290668916,8936237.25889348,0.0,1.0
2016-02-25,31.16,31.19,30.86,30.97,2710123,23.554026212825,23.5767033882546,23.3272544585295,23.4104041017712,3585265.29252222,0.0,1.0
2016-02-26,31.14,31.45,31.07,31.43,3023434,23.538908095872,23.773238908644,23.4859946865364,23.7581207916909,3999749.4521214,0.0,1.0
2016-02-29,30.94,31.26,30.93,31.05,1944158,23.3877269263416,23.6296167975902,23.3801678678651,23.4708765695833,2571957.87814037,0.0,1.0
2016-03-01,31.89,31.9689,31.42,31.51,3159585,24.1058374816107,24.1654784529904,23.7505617332144,23.8185932595031,4179865.799181,0.0,1.0
2016-03-02,32.07,32.07,31.66,31.75,3263533,24.241900534188,24.241900534188,23.9319791366508,24.0000106629395,4317380.27975147,0.0,1.0
2016-03-03,32.36,32.37,31.945,32.0,2039905,24.461113230007,24.4686722884835,24.1474123032315,24.1889871248524,2698623.1239477,0.0,1.0
2016-03-04,32.55,32.725,32.44,32.55,2509372,24.6047353410608,24.7370188643998,24.5215856978191,24.6047353410608,3319688.56676507,0.0,1.0
2016-03-07,32.48,32.555,32.055,32.09,3621470,24.5518219317252,24.608514870299,24.2305619464732,24.257018651141,4790900.89228807,0.0,1.0
2016-03-08,32.23,32.49,32.18,32.48,2502596,24.3628454698122,24.5593809902017,24.3250501774297,24.5518219317252,3310724.48741439,0.0,1.0
2016-03-09,32.37,32.505,32.2701,32.43,2789902,24.4686722884835,24.5707195779165,24.3931572943031,24.5140266393426,3690806.21438153,0.0,1.0
2016-03-10,32.44,33.32,32.15,33.02,11401727,24.5215856978191,25.1867828437525,24.3023730020001,24.960011089457,15083527.9756356,0.0,1.0
2016-03-11,33.56,33.605,33.245,33.32,5176564,25.3682002471889,25.4022160103332,25.1300899051787,25.1867828437525,6848159.74910364,0.0,1.0
2016-03-14,33.48,33.56,33.4,33.51,2292559,25.3077277793768,25.3682002471889,25.2472553115647,25.3304049548063,3032863.16294849,0.0,1.0
2016-03-15,33.28,33.29,33.11,33.16,2498559,25.1565466098465,25.164105668323,25.0280426157457,25.0658379081283,3305383.87520382,0.0,1.0
2016-03-16,33.68,33.69,32.99,32.99,5646630,25.4589089489071,25.4664680073836,24.9373339140275,24.9373339140275,7470017.61865227,0.0,1.0
2016-03-17,33.66,33.7037,33.27,33.43,3724118,25.4437908319541,25.4768239174965,25.14898755137,25.2699324869942,4926695.58195597,0.0,1.0
2016-03-18,33.62,33.78,33.565,33.65,2265493,25.4619423990738,25.5831176157261,25.4202884183495,25.4846627521961,2991361.51775956,0.064013,1.0
2016-03-21,33.51,33.63,33.405,33.55,1198154,25.3786344376253,25.4695158501145,25.2991132016972,25.4089282417884,1582044.95354861,0.0,1.0
2016-03-22,33.4,33.45,33.05,33.08,2239179,25.2953264761768,25.3331937313806,25.0302556897498,25.0529760428721,2956616.45918807,0.0,1.0
2016-03-23,33.04,33.41,32.99,33.41,2346452,25.022682238709,25.3028999272175,24.9848149835052,25.3028999272175,3098259.9443344,0.0,1.0
2016-03-24,32.7,32.7,32.49,32.55,2292452,24.7651849033228,24.7651849033228,24.6061424314666,24.6515831377112,3026958.23562949,0.0,1.0
2016-03-28,32.77,32.9099,32.65,32.84,1546834,24.8181990606082,24.9241516406686,24.7273176481189,24.8712132178936,2042442.72746025,0.0,1.0
2016-03-29,33.2,33.24,32.61,32.67,3336158,25.1438574553614,25.1741512595244,24.6970238439558,24.7424645502005,4405069.73906594,0.0,1.0
2016-03-30,33.55,33.84,33.505,33.69,3299187,25.4089282417884,25.6285583219707,25.3748477121049,25.5149565563592,4356253.15624132,0.0,1.0
2016-03-31,33.23,33.52,33.23,33.4,2785503,25.1665778084837,25.386207888666,25.1665778084837,25.2953264761768,3677983.76856773,0.0,1.0
2016-04-01,32.88,32.92,32.42,32.48,3025066,24.9015070220567,24.9318008262198,24.5531282741812,24.5985689804258,3994303.23602097,0.0,1.0
2016-04-04,32.8,33.03,32.735,32.92,1128828,24.8409194137305,25.0151087876682,24.7916919819655,24.9318008262198,1490506.76359163,0.0,1.0
2016-04-05,32.01,32.17,31.97,32.11,3115520,24.2426167815095,24.3637919981619,24.2123229773465,24.3183512919173,4113738.87970976,0.0,1.0
2016-04-06,32.44,32.46,32.01,32.05,3039778,24.5682751762627,24.5834220783443,24.2426167815095,24.2729105856726,4013728.99043703,0.0,1.0
2016-04-07,31.73,32.075,31.63,31.99,3507973,24.0305601523679,24.2918442132746,23.9548256419602,24.227469879428,4631934.61093881,0.0,1.0
2016-04-08,32.33,32.5,32.245,32.41,2827027,24.4849672148142,24.6137158825073,24.4205928809677,24.5455548231404,3732812.1417578,0.0,1.0
2016-04-11,32.4,32.88,32.4,32.7,1954362,24.5379813720996,24.9015070220567,24.5379813720996,24.7651849033228,2580543.51903609,0.0,1.0
2016-04-12,32.82,32.86,32.29,32.53,1947444,24.856066315812,24.8863601199751,24.4546734106511,24.6364362356297,2571408.97790979,0.0,1.0
2016-04-13,33.44,33.53,33.28,33.34,3543918,25.3256202803399,25.3937813397068,25.2044450636875,25.2498857699322,4679396.46129802,0.0,1.0
2016-04-14,33.57,33.71,33.55,33.65,2300497,25.4240751438699,25.5301034584407,25.4089282417884,25.4846627521961,3037580.86982451,0.0,1.0
2016-04-15,33.58,33.76,33.5499,33.67,2589912,25.4316485949107,25.5679707136446,25.4088525072779,25.4998096542776,3419725.01843251,0.0,1.0
2016-04-18,33.91,33.975,33.53,33.53,2394089,25.6815724792561,25.7307999110211,25.3937813397068,25.3937813397068,3161159.93503026,0.0,1.0
2016-04-19,34.58,34.66,34.415,34.5,3254210,26.1889936989878,26.249581307314,26.0640317568151,26.1284060906616,4296865.43490021,0.0,1.0
2016-04-20,34.71,34.855,34.57,34.68,4534758,26.2874485625178,26.397263602609,26.181420247947,26.2647282093955,5987703.59191239,0.0,1.0
2016-04-21,34.68,34.85,34.57,34.79,3697692,26.2647282093955,26.3934768770886,26.181420247947,26.348036170844,4882439.96045339,0.0,1.0
2016-04-22,34.54,34.63,34.395,34.48,1559709,26.1586998948247,26.2268609541917,26.0488848547335,26.1132591885801,2059442.90337832,0.0,1.0
2016-04-25,34.4,34.4,34.17,34.28,1997588,26.0526715802539,26.0526715802539,25.8784822063162,25.9617901677647,2637619.21645236,0.0,1.0
2016-04-26,34.51,34.615,34.4,34.59,1755358,26.1359795417024,26.2155007776305,26.0526715802539,26.1965671500286,2317778.23683031,0.0,1.0
2016-04-27,34.75,34.795,34.5,34.52,2685988,26.3177423666809,26.3518228963644,26.1284060906616,26.1435529927432,3546583.96223868,0.0,1.0
2016-04-28,34.38,34.655,34.27,34.28,1942611,26.0375246781724,26.2457945817936,25.9542167167239,25.9617901677647,2565027.47498069,0.0,1.0
2016-04-29,34.1,34.3,33.95,34.23,3594381,25.8254680490308,25.9769370698462,25.7118662834192,25.9239229125608,4746027.90808277,0.0,1.0
2016-05-02,34.38,34.41,34.17,34.28,2165203,26.0375246781724,26.0602450312947,25.8784822063162,25.9617901677647,2858938.39987039,0.0,1.0
2016-05-03,33.66,33.93,33.605,33.93,3088641,25.4922362032368,25.6967193813377,25.4505822225126,25.6967193813377,4078247.79400089,0.0,1.0
2016-05-04,33.2,33.42,33.1237,33.32,3191398,25.1438574553614,25.3104733782583,25.0860720239203,25.2347388678506,4213928.34365625,0.0,1.0
2016-05-05,33.01,33.14,32.9,33.05,2257460,24.9999618855867,25.0984167491167,24.9166539241382,25.0302556897498,2980754.72838871,0.0,1.0
2016-05-06,33.23,33.23,32.88,32.88,2118577,25.1665778084837,25.1665778084837,24.9015070220567,24.9015070220567,2797373.33560973,0.0,1.0
2016-05-09,33.2,33.46,33.1737,33.34,1292871,25.1438574553614,25.3407671824214,25.1239392791241,25.2498857699322,1707109.47101903,0.0,1.0
2016-05-10,33.59,33.6,33.34,33.35,2609855,25.4392220459514,25.4467954969922,25.2498857699322,25.2574592209729,3446057.79577885,0.0,1.0
2016-05-11,33.29,33.465,33.23,33.28,2118723,25.2120185147283,25.3445539079418,25.1665778084837,25.2044450636875,2797566.11430364,0.0,1.0
2016-05-12,33.14,33.48,32.95,33.47,2248526,25.0984167491167,25.355914084503,24.9545211793421,25.3483406334622,2968958.25680409,0.0,1.0
2016-05-13,32.79,33.21,32.71,33.01,3206491,24.8333459626897,25.1514309064021,24.7727583543635,24.9999618855867,4233857.17123929,0.0,1.0
2016-05-16,33.16,33.195,32.8,32.81,2874535,25.1135636511983,25.140070729841,24.8409194137305,24.8484928647713,3795541.80059395,0.0,1.0
2016-05-17,32.73,33.06,32.69,33.0,6039271,24.7879052564451,25.0378291407906,24.757611452282,24.9923884345459,7974265.58577817,0.0,1.0
2016-05-18,32.77,33.13,32.6,32.67,4476880,24.8181990606082,25.090843298076,24.6894503929151,24.7424645502005,5911281.36420084,0.0,1.0
2016-05-19,32.54,32.57,32.375,32.48,6552411,24.6440096866704,24.6667300397927,24.5190477444977,24.5985689804258,8651816.67475668,0.0,1.0
2016-05-20,32.89,32.98,32.8,32.86,3088468,24.9090804730974,24.9772415324644,24.8409194137305,24.8863601199751,4078019.36445263,0.0,1.0
2016-05-23,32.71,32.77,32.59,32.62,2425393,24.7727583543635,24.8181990606082,24.6818769418743,24.7045972949966,3202493.7996469,0.0,1.0
2016-05-24,33.4,33.49,33.0701,33.08,3769585,25.2953264761768,25.3634875355437,25.0454783263417,25.0529760428721,4977367.62237787,0.0,1.0
2016-05-25,33.9,34.002,33.82,33.84,3555085,25.6739990282154,25.7512482288312,25.6134114198892,25.6285583219707,4694141.39057779,0.0,1.0
2016-05-26,34.12,34.25,34.03,34.19,2616545,25.8406149511123,25.9390698146424,25.7724538917454,25.8936291083977,3454891.28524618,0.0,1.0
2016-05-27,34.08,34.13,33.96,34.08,2017981,25.8103211469492,25.8481884021531,25.71943973446,25.8103211469492,2664546.17470457,0.0,1.0
2016-05-31,33.89,34.2395,33.7728,34.22,2115776,25.6664255771746,25.9311176910495,25.5776647309767,25.91634946152,2793674.88957117,0.0,1.0
2016-06-01,33.85,33.88,33.615,33.66,1822096,25.6361317730115,25.6588521261338,25.4581556735534,25.4922362032368,2405899.2263775,0.0,1.0
2016-06-02,33.87,33.87,33.615,33.69,1274226,25.651278675093,25.651278675093,25.4581556735534,25.5149565563592,1682490.57548565,0.0,1.0
2016-06-03,33.92,33.96,33.64,33.85,1657201,25.6891459302969,25.71943973446,25.4770893011553,25.6361317730115,2188171.53643497,0.0,1.0
2016-06-06,33.99,34.1,33.89,33.96,2247142,25.7421600875823,25.8254680490308,25.6664255771746,25.71943973446,2967130.82041802,0.0,1.0
2016-06-07,34.28,34.47,34.26,34.36,1665889,25.9617901677647,26.1056857375393,25.9466432656831,26.0223777760908,2199643.18912438,0.0,1.0
2016-06-08,34.3,34.37,34.2,34.32,1438552,25.9769370698462,26.0299512271316,25.9012025594385,25.9920839719278,1899466.95668275,0.0,1.0
2016-06-09,33.8,33.92,33.655,33.77,2956915,25.5982645178076,25.6891459302969,25.4884494777165,25.5755441646853,3904316.51842934,0.0,1.0
2016-06-10,32.6,32.94,32.49,32.87,5429476,24.6894503929151,24.9469477283013,24.6061424314666,24.8939335710159,7169091.04022795,0.0,1.0
2016-06-13,32.02,32.425,31.925,32.08,4423364,24.2501902325503,24.5569149997016,24.178242447663,24.2956309387949,5840618.73007025,0.0,1.0
2016-06-14,31.44,31.72,31.23,31.6,4894067,23.8109300721856,24.0229867013272,23.6518876003294,23.9321052888379,6462135.91882076,0.0,1.0
2016-06-15,31.69,31.96,31.65,31.74,3844583,24.0002663482049,24.2047495263057,23.9699725440418,24.0381336034087,5076395.13255288,0.0,1.0
2016-06-16,31.99,32.02,30.94,31.14,5953939,24.227469879428,24.2501902325503,23.432257520147,23.5837265409624,7861593.04120026,0.0,1.0
2016-06-17,31.5,31.555,31.08,31.24,4863762,24.4775497768649,24.5202883558404,24.1511824465067,24.2755128580717,6259143.76220801,0.820206,1.0
2016-06-20,32.2,32.54,32.2,32.5,3823356,25.0214953274619,25.2856974520376,25.0214953274619,25.2546148491463,4920252.03085607,0.0,1.0
2016-06-21,32.6,32.845,32.34,32.55,3196607,25.3323213563745,25.5227022990834,25.1302844375813,25.2934681027604,4113692.80903968,0.0,1.0
2016-06-22,32.66,32.985,32.61,32.94,4821415,25.3789452607114,25.6314914092028,25.3400920070973,25.5965234809502,6204647.68265102,0.0,1.0
2016-06-23,33.82,33.94,33.18,33.48,6462010,26.2803407445578,26.3735885532316,25.7830190982977,26.0161386199821,8315918.74413793,0.0,1.0
2016-06-24,29.86,30.7,29.61,29.9,18519296,23.2031630583234,23.8558977190398,23.008896790253,23.2342456612146,23832361.8710956,0.0,1.0
2016-06-27,29.18,29.29,28.6,29.29,6363154,22.674758809172,22.7602359671229,22.2240610672488,22.7602359671229,8188701.59910558,0.0,1.0
2016-06-28,29.95,29.99,29.58,29.94,6071939,23.2730989148287,23.3041815177199,22.9855848380846,23.2653282641059,7813938.90497881,0.0,1.0
2016-06-29,30.51,30.63,30.3959,30.51,4643719,23.7082553553063,23.8015031639801,23.619592230559,23.7082553553063,5975971.85312456,0.0,1.0
2016-06-30,31.17,31.2664,30.52,30.66,8766194,24.221118303012,24.29602737598,23.7160260060291,23.8248151161485,11281158.1844271,0.0,1.0
2016-07-01,31.14,31.305,31.105,31.27,3250505,24.1978063508436,24.32602208777,24.1706090733137,24.2988248102402,4183053.79555495,0.0,1.0
2016-07-05,30.2,30.6401,30.09,30.6,6240107,23.467365182899,23.8093515212101,23.3818880249481,23.7781912118116,8030353.21312199,0.0,1.0
2016-07-06,30.11,30.11,29.5,29.8,6566709,23.3974293263937,23.3974293263937,22.923419632302,23.1565391539865,8450655.2079615,0.0,1.0
2016-07-07,29.88,30.2011,29.71,30.06,3621927,23.218704359769,23.4682199544786,23.0866032974811,23.3585760727796,4661034.35760688,0.0,1.0
2016-07-08,30.49,30.54,30.3701,30.51,3257535,23.6927140538607,23.7315673074747,23.5995439516941,23.7082553553063,4192100.65694502,0.0,1.0
2016-07-11,30.91,31.09,30.89,30.99,1988360,24.0190813842189,24.1589530972295,24.0035400827732,24.0812465900014,2558807.58372303,0.0,1.0
2016-07-12,31.53,31.73,31.515,31.67,3029708,24.5008617290333,24.6562747434896,24.4892057529491,24.6096508391527,3898911.56876339,0.0,1.0
2016-07-13,31.62,31.79,31.5524,31.67,2366686,24.5707975855387,24.7028986478265,24.5182679866524,24.6096508391527,3045672.85858251,0.0,1.0
2016-07-14,32.01,32.22,31.99,32.12,2313564,24.8738529637284,25.0370366289075,24.8583116622828,24.9593301216794,2977310.50143264,0.0,1.0
2016-07-15,31.86,31.94,31.75,31.92,3987423,24.7572932028862,24.8194584086687,24.6718160449353,24.8039171072231,5131388.7887061,0.0,1.0
2016-07-18,31.75,31.9201,31.5164,31.62,1620608,24.6718160449353,24.8039948137303,24.4902936440503,24.5707975855387,2085549.92086051,0.0,1.0
2016-07-19,31.45,31.46,31.3227,31.38,1506378,24.4386965232508,24.4464671739736,24.3397761395494,24.3843019681911,1938548.07497311,0.0,1.0
2016-07-20,31.73,31.81,31.63,31.69,2015537,24.6562747434896,24.7184399492721,24.5785682362615,24.6251921405984,2593781.48870143,0.0,1.0
2016-07-21,31.71,31.889,31.6338,31.74,1698376,24.640733442044,24.7798280899824,24.5815210835362,24.6640453942124,2185629.05550966,0.0,1.0
2016-07-22,31.75,31.89,31.69,31.86,1307451,24.6718160449353,24.7806051550547,24.6251921405984,24.7572932028862,1682550.2092912,0.0,1.0
2016-07-25,31.74,31.86,31.65,31.83,1622028,24.6640453942124,24.7572932028862,24.5941095377071,24.7339812507178,2087377.30964771,0.0,1.0
2016-07-26,31.9,31.985,31.74,31.84,1439793,24.7883758057775,24.8544263369214,24.6640453942124,24.7417519014406,1852860.2704698,0.0,1.0
2016-07-27,32.18,32.28,31.9,32.23,2585665,25.0059540260163,25.0836605332444,24.7883758057775,25.0448072796303,3327475.51296909,0.0,1.0
2016-07-28,32.2,32.24,32.02,32.19,2037181,25.0214953274619,25.0525779303532,24.8816236144512,25.0137246767391,2621635.01187736,0.0,1.0
2016-07-29,32.565,32.59,32.2901,32.35,3038056,25.3051240788446,25.3245507056517,25.0915088904745,25.1380550883041,3909654.55580241,0.0,1.0
2016-08-01,32.14,32.37,32.08,32.23,2472244,24.974871423125,25.1535963897497,24.9282475187881,25.0448072796303,3181514.76393298,0.0,1.0
2016-08-02,31.8,31.96,31.68,31.96,1768814,24.7106692985493,24.8349997101144,24.6174214898756,24.8349997101144,2276275.2607151,0.0,1.0
2016-08-03,31.73,31.745,31.56,31.59,1567669,24.6562747434896,24.6679307195738,24.5241736812018,24.5474856333702,2017423.06522336,0.0,1.0
2016-08-04,31.8,31.86,31.67,31.76,1041808,24.7106692985493,24.7572932028862,24.6096508391527,24.6795866956581,1340695.95605591,0.0,1.0
2016-08-05,32.07,32.13,31.8856,31.92,1294893,24.9204768680653,24.9671007724022,24.7771860687366,24.8039171072231,1666389.40056623,0.0,1.0
2016-08-08,32.2,32.25,32.13,32.22,674206,25.0214953274619,25.060348581076,24.9671007724022,25.0370366289075,867631.327220208,0.0,1.0
2016-08-09,32.66,32.8,32.43,32.45,1165006,25.3789452607114,25.4877343708308,25.2002202940866,25.2157615955323,1499238.66295984,0.0,1.0
2016-08-10,32.82,32.94,32.8,32.9,1173348,25.5032756722764,25.5965234809502,25.4877343708308,25.5654408780589,1509973.9286378,0.0,1.0
2016-08-11,33.05,33.18,32.97,32.98,790264,25.6820006389011,25.7830190982977,25.6198354331186,25.6276060838414,1016985.61444774,0.0,1.0
2016-08-12,33.06,33.21,33.03,33.18,608183,25.6897712896239,25.8063310504661,25.6664593374555,25.7830190982977,782666.756870702,0.0,1.0
2016-08-15,33.145,33.25,33.14,33.19,755726,25.7558218207678,25.8374136533574,25.7519364954064,25.7907897490205,972538.886326761,0.0,1.0
2016-08-16,33.08,33.24,33.04,33.1,1442813,25.7053125910695,25.8296430026346,25.6742299881783,25.7208538925152,1856746.68887636,0.0,1.0
2016-08-17,32.98,33.04,32.69,32.82,1232743,25.6276060838414,25.6742299881783,25.4022572128798,25.5032756722764,1586408.9687891,0.0,1.0
2016-08-18,33.1,33.11,32.88,32.91,813988,25.7208538925152,25.728624543238,25.5498995766133,25.5732115287817,1047515.87612884,0.0,1.0
2016-08-19,32.79,32.84,32.5299,32.64,1295873,25.4799637201079,25.518816973722,25.2778490948075,25.3634039592657,1667650.55620809,0.0,1.0
2016-08-22,32.71,32.75,32.5,32.54,2639054,25.4177985143254,25.4488811172167,25.2546148491463,25.2856974520376,3396181.47068671,0.0,1.0
2016-08-23,32.89,33.1262,32.89,33.01,1123435,25.5576702273361,25.741212997409,25.5576702273361,25.6509180360098,1445741.21276825,0.0,1.0
2016-08-24,32.9,33.09,32.885,33.0,1033699,25.5654408780589,25.7130832417924,25.5537849019747,25.643147385287,1330260.53656627,0.0,1.0
2016-08-25,32.74,32.87,32.71,32.79,788560,25.4411104664939,25.5421289258904,25.4177985143254,25.4799637201079,1014792.74790311,0.0,1.0
2016-08-26,32.67,33.31,32.49,32.94,2770737,25.3867159114342,25.8840375576943,25.2468441984235,25.5965234809502,3565643.46904082,0.0,1.0
2016-08-29,32.77,32.78,32.52,32.52,859971,25.4644224186623,25.4721930693851,25.270156150592,25.270156150592,1106691.10049583,0.0,1.0
2016-08-30,32.88,33.02,32.8301,32.94,1248142,25.5498995766133,25.6586886867327,25.5111240295064,25.5965234809502,1606225.84198195,0.0,1.0
2016-08-31,32.85,33.045,32.7301,32.97,1536356,25.5265876244448,25.6781153135397,25.4334175222783,25.6198354331186,1977126.56867891,0.0,1.0
2016-09-01,33.03,33.08,32.77,33.0,1880541,25.6664593374555,25.7053125910695,25.4644224186623,25.643147385287,2420056.01214171,0.0,1.0
2016-09-02,33.5,33.56,33.25,33.41,1774353,26.0316799214277,26.0783038257646,25.8374136533574,25.9617440649224,2283403.36387864,0.0,1.0
2016-09-06,33.71,33.74,33.54,33.63,1502360,26.1948635866068,26.2181755387753,26.062762524319,26.1326983808243,1933377.33684149,0.0,1.0
2016-09-07,33.79,33.9101,33.7,33.81,693417,26.2570287923894,26.3503543075704,26.187092935884,26.272570093835,892353.838481197,0.0,1.0
2016-09-08,33.81,33.93,33.63,33.74,2576136,26.272570093835,26.3658179025088,26.1326983808243,26.2181755387753,3315212.70469227,0.0,1.0
2016-09-09,33.08,33.52,33.07,33.49,1923058,25.7053125910695,26.0472212228734,25.6975419403467,26.0239092707049,2474770.86359576,0.0,1.0
2016-09-12,33.32,33.33,32.64,32.71,2924363,25.8918082084171,25.8995788591399,25.3634039592657,25.4177985143254,3763343.771731,0.0,1.0
2016-09-13,32.57,32.92,32.4,32.86,2533153,25.309009404206,25.5809821795045,25.1769083419182,25.5343582751676,3259898.1608616,0.0,1.0
2016-09-14,32.42,32.68,32.35,32.44,3544856,25.1924496433638,25.394486562157,25.1380550883041,25.2079909448094,4561852.18773568,0.0,1.0
2016-09-15,32.62,32.69,32.22,32.32,1183473,25.3478626578201,25.4022572128798,25.0370366289075,25.1147431361357,1523003.72544783,0.0,1.0
2016-09-16,31.82,31.91,31.73,31.91,2614546,24.8304880703047,24.9007188662295,24.7602572743799,24.9007188662295,3350512.22047844,0.134194,1.0
2016-09-19,32.07,32.245,32.0,32.11,1398079,25.0255736145403,25.1621334955052,24.9709496621543,25.056787301618,1791623.01014948,0.0,1.0
2016-09-20,32.11,32.32,32.08,32.32,877188,25.056787301618,25.2206591587759,25.0333770363097,25.2206591587759,1124106.86737087,0.0,1.0
2016-09-21,32.59,32.64,32.19,32.32,2130140,25.4313515465503,25.4703686553974,25.1192146757733,25.2206591587759,2729751.20779284,0.0,1.0
2016-09-22,33.14,33.45,33.1,33.32,1737208,25.8605397438686,26.1024458187207,25.8293260567909,26.0010013357182,2226213.12974142,0.0,1.0
2016-09-23,32.95,33.07,32.93,32.93,787940,25.7122747302495,25.8059157914826,25.6966678867107,25.6966678867107,1009736.52749035,0.0,1.0
2016-09-26,32.5,32.625,32.46,32.55,1354875,25.3611207506255,25.4586635227433,25.3299070635478,25.4001378594726,1736257.55474209,0.0,1.0
2016-09-27,32.48,32.515,32.07,32.09,2784080,25.3455139070866,25.3728258832796,25.0255736145403,25.0411804580791,3567768.19485663,0.0,1.0
2016-09-28,32.82,32.84,32.44,32.7,2925864,25.610830247247,25.6264370907859,25.3143002200089,25.5171891860139,3749462.84649723,0.0,1.0
2016-09-29,32.24,32.86,32.07,32.78,3951346,25.1582317846205,25.6420439343247,25.0255736145403,25.5796165601693,5063606.85959956,0.0,1.0
2016-09-30,32.76,32.86,32.35,32.4,2043940,25.5640097166305,25.6420439343247,25.2440694240841,25.2830865329312,2619286.84671247,0.0,1.0
2016-10-03,32.64,32.64,32.48,32.57,1100002,25.4703686553974,25.4703686553974,25.3455139070866,25.4157447030114,1409640.58140523,0.0,1.0
2016-10-04,32.7,32.93,32.561,32.82,2128342,25.5171891860139,25.6966678867107,25.408721623419,25.610830247247,2727447.09037727,0.0,1.0
2016-10-05,32.96,33.0,32.8667,32.96,944038,25.7200781520189,25.7512918390966,25.6472722269102,25.7200781520189,1209774.41421801,0.0,1.0
2016-10-06,32.86,32.94,32.75,32.89,761793,25.6420439343247,25.7044713084801,25.556206294861,25.665454199633,976229.431792339,0.0,1.0
2016-10-07,32.64,32.74,32.365,32.71,1512655,25.4703686553974,25.5484028730916,25.2557745567383,25.5249926077834,1938450.90614884,0.0,1.0
2016-10-10,32.8,32.92,32.78,32.78,657357,25.5952234037082,25.6888644649412,25.5796165601693,25.5796165601693,842395.835344661,0.0,1.0
2016-10-11,32.4,32.77,32.3,32.76,3268389,25.2830865329312,25.5718131383999,25.205052315237,25.5640097166305,4188404.90309879,0.0,1.0
2016-10-12,32.24,32.35,32.12,32.22,6533150,25.1582317846205,25.2440694240841,25.0645907233874,25.1426249410816,8372160.56371496,0.0,1.0
2016-10-13,32.04,32.12,31.66,31.75,3366220,25.002163349232,25.0645907233874,24.7056333219939,24.7758641179187,4313774.26399036,0.0,1.0
2016-10-14,32.21,32.52,32.21,32.41,1677310,25.1348215193122,25.3767275941643,25.1348215193122,25.2908899547007,2149454.49517075,0.0,1.0
2016-10-17,32.16,32.2715,32.08,32.19,983880,25.0958044104651,25.1828125631942,25.0333770363097,25.1192146757733,1260831.50324543,0.0,1.0
2016-10-18,32.5,32.64,32.4201,32.55,820309,25.3611207506255,25.4703686553974,25.2987714106878,25.4001378594726,1051217.04841622,0.0,1.0
2016-10-19,32.56,32.64,32.485,32.5,1129263,25.407941281242,25.4703686553974,25.3494156179713,25.3611207506255,1447138.2341845,0.0,1.0
2016-10-20,32.68,32.81,32.54,32.55,1416535,25.5015823424751,25.6030268254776,25.3923344377032,25.4001378594726,1815274.17312047,0.0,1.0
2016-10-21,32.58,32.58,32.37,32.4,1266186,25.4235481247809,25.4235481247809,25.259676267623,25.2830865329312,1622603.56727275,0.0,1.0
2016-10-24,32.69,32.89,32.65,32.86,816277,25.5093857642445,25.665454199633,25.4781720771668,25.6420439343247,1046050.08433414,0.0,1.0
2016-10-25,32.67,32.73,32.52,32.67,1402643,25.4937789207057,25.5405994513222,25.3767275941643,25.4937789207057,1797471.72643684,0.0,1.0
2016-10-26,32.56,32.69,32.48,32.52,856055,25.407941281242,25.5093857642445,25.3455139070866,25.3767275941643,1097025.15805867,0.0,1.0
2016-10-27,32.61,32.74,32.57,32.69,686563,25.4469583900891,25.5484028730916,25.4157447030114,25.5093857642445,879823.006223008,0.0,1.0
2016-10-28,32.65,32.764,32.56,32.58,1360972,25.4781720771668,25.5671310853382,25.407941281242,25.4235481247809,1744070.79383151,0.0,1.0
2016-10-31,32.57,32.62,32.42,32.55,1339608,25.4157447030114,25.4547618118585,25.2986933764701,25.4001378594726,1716693.06053544,0.0,1.0
2016-11-01,32.39,32.71,32.26,32.7,2374259,25.2752831111618,25.5249926077834,25.1738386281593,25.5171891860139,3042587.04726592,0.0,1.0
2016-11-02,32.15,32.34,32.06,32.33,1941447,25.0880009886957,25.2362660023147,25.0177701927709,25.2284625805453,2487943.18360098,0.0,1.0
2016-11-03,32.05,32.18,31.98,32.16,1857712,25.0099667710014,25.1114112540039,24.9553428186155,25.0958044104651,2380637.69317099,0.0,1.0
2016-11-04,31.78,31.99,31.7119,31.84,1309156,24.799274383227,24.9631462403849,24.7461330809772,24.8460949138435,1677669.15422895,0.0,1.0
2016-11-07,32.34,32.35,32.16,32.26,1473522,25.2362660023147,25.2440694240841,25.0958044104651,25.1738386281593,1888302.39289874,0.0,1.0
2016-11-08,32.5,32.58,32.2328,32.3,1676914,25.3611207506255,25.4235481247809,25.1526133209465,25.205052315237,2148947.02548411,0.0,1.0
2016-11-09,32.47,32.65,32.03,32.04,5966535,25.3377104853172,25.4781720771668,24.9943599274626,25.002163349232,7646049.61297768,0.0,1.0
2016-11-10,32.35,32.58,32.05,32.5,3463352,25.2440694240841,25.4235481247809,25.0099667710014,25.3611207506255,4438247.86399568,0.0,1.0
2016-11-11,32.03,32.15,31.85,32.09,2587306,24.9943599274626,25.0880009886957,24.853898335613,25.0411804580791,3315604.45718575,0.0,1.0
2016-11-14,31.79,31.86,31.64,31.7,2667440,24.8070778049964,24.8617017573824,24.6900264784551,24.7368470090716,3418295.30533906,0.0,1.0
2016-11-15,31.93,31.95,31.66,31.7,1711662,24.9163257097683,24.9319325533072,24.7056333219939,24.7368470090716,2193476.20899712,0.0,1.0
2016-11-16,31.45,31.59,31.36,31.42,2290191,24.541761464836,24.651009369608,24.4715306689112,24.5183511995278,2934854.82096308,0.0,1.0
2016-11-17,31.55,31.63,31.45,31.54,1408939,24.6197956825303,24.6822230566856,24.541761464836,24.6119922607608,1805539.98185867,0.0,1.0
2016-11-18,31.15,31.29,31.094,31.26,2449758,24.3076588117533,24.4169067165253,24.2639596498446,24.393496451217,3139338.19340522,0.0,1.0
2016-11-21,31.46,31.48,31.29,31.32,2011356,24.5495648866055,24.5651717301443,24.4169067165253,24.4403169818335,2577530.80562844,0.0,1.0
2016-11-22,31.56,31.605,31.41,31.59,2059732,24.6275991042997,24.6627145022621,24.5105477777583,24.651009369608,2639524.12270065,0.0,1.0
2016-11-23,31.22,31.23,30.95,31.05,1185555,24.3622827641393,24.3700861859087,24.1515903763649,24.2296245940591,1519275.81903295,0.0,1.0
2016-11-25,31.44,31.46,31.38,31.41,1118631,24.5339580430666,24.5495648866055,24.4871375124501,24.5105477777583,1433513.44199185,0.0,1.0
2016-11-28,31.08,31.22,31.02,31.16,1440440,24.2530348593674,24.3622827641393,24.2062143287508,24.3154622335228,1845908.1702391,0.0,1.0
2016-11-29,31.43,31.5163,31.13,31.15,2647803,24.5261546212972,24.5934981511673,24.2920519682145,24.3076588117533,3393130.70373192,0.0,1.0
2016-11-30,31.38,31.58,31.36,31.56,1849459,24.4871375124501,24.6432059478385,24.4715306689112,24.6275991042997,2370061.56356546,0.0,1.0
2016-12-01,31.31,31.37,31.17,31.37,1664752,24.4325135600641,24.4793340906806,24.3232656552922,24.4793340906806,2133361.55495674,0.0,1.0
2016-12-02,31.29,31.42,31.06,31.1,1581148,24.4169067165253,24.5183511995278,24.2374280158285,24.2686417029062,2026223.93959985,0.0,1.0
2016-12-05,32.0,32.07,31.68,31.68,2708416,24.9709496621543,25.0255736145403,24.7212401655328,24.7212401655328,3470805.60301457,0.0,1.0
2016-12-06,32.52,32.57,32.12,32.13,3402364,25.3767275941643,25.4157447030114,25.0645907233874,25.0723941451568,4360092.40629766,0.0,1.0
2016-12-07,33.07,33.2099,32.68,32.69,3191874,25.8059157914826,25.9150856620368,25.5015823424751,25.5093857642445,4090351.76402611,0.0,1.0
2016-12-08,32.95,33.0,32.79,32.96,2966282,25.7122747302495,25.7512918390966,25.5874199819387,25.7200781520189,3801258.07325067,0.0,1.0
2016-12-09,32.96,33.005,32.76,32.83,2247671,25.7200781520189,25.7551935499813,25.5640097166305,25.6186336690164,2880365.90410534,0.0,1.0
2016-12-12,33.0,33.11,32.93,33.0,3456721,25.7512918390966,25.8371294785603,25.6966678867107,25.7512918390966,4429750.30972279,0.0,1.0
2016-12-13,33.41,33.575,33.3,33.3,2455547,26.071232131643,26.1999885908385,25.9853944921793,25.9853944921793,3146756.73384946,0.0,1.0
2016-12-14,32.88,33.42,32.78,33.33,4363841,25.6576507778636,26.0790355534124,25.5796165601693,26.0088047574876,5592214.70906415,0.0,1.0
2016-12-15,32.92,32.97,32.77,32.79,4056428,25.6888644649412,25.7278815737884,25.5718131383999,25.5874199819387,5198268.2980108,0.0,1.0
2016-12-16,32.91,33.095,32.87,32.92,2380416,25.762297004818,25.9071169667108,25.730984580625,25.7701251108663,3040858.14030283,0.104103,1.0
2016-12-19,32.81,33.04,32.8,32.94,1411442,25.6840159443355,25.8640623834454,25.6761878382872,25.7857813229628,1803044.04577405,0.0,1.0
2016-12-20,33.01,33.08,32.88,32.89,2127323,25.8405780653006,25.8953748076384,25.7388126866733,25.7466407927215,2717544.94239806,0.0,1.0
2016-12-21,33.09,33.15,33.06,33.06,1243213,25.9032029136867,25.9501715499762,25.8797185955419,25.8797185955419,1588140.21212271,0.0,1.0
2016-12-22,33.07,33.235,33.06,33.19,1460281,25.8875467015902,26.0167104513864,25.8797185955419,25.9814839741693,1865433.33853391,0.0,1.0
2016-12-23,33.18,33.2299,33.12,33.12,854579,25.973655868121,26.0127181173018,25.9266872318315,25.9266872318315,1091680.40740856,0.0,1.0
2016-12-27,33.22,33.299,33.21,33.22,991146,26.0049682923141,26.0668103300953,25.9971401862658,26.0049682923141,1266137.67607367,0.0,1.0
2016-12-28,32.99,33.07,32.9,33.03,1721578,25.8249218532041,25.8875467015902,25.7544688987698,25.8562342773971,2199226.72149165,0.0,1.0
2016-12-29,33.21,33.3,33.13,33.15,2019696,25.9971401862658,26.0675931407001,25.9345153378797,25.9501715499762,2580057.02471209,0.0,1.0
2016-12-30,33.46,33.73,33.45,33.56,4798167,26.1928428374723,26.4042017007752,26.185014731424,26.2711238979548,6129409.80924441,0.0,1.0
2017-01-03,33.53,33.57,33.4,33.44,3039536,26.2476395798101,26.2789520040031,26.1458742011827,26.1771866253757,3882849.79950709,0.0,1.0
2017-01-04,33.76,33.78,33.55,33.6,1703454,26.42768601892,26.4433422310165,26.2632957919066,26.3024363221479,2176074.25027029,0.0,1.0
2017-01-05,34.1,34.17,33.88,33.88,1432857,26.6938416245608,26.7486383668986,26.5216232914991,26.5216232914991,1830400.5990297,0.0,1.0
2017-01-06,33.97,34.11,33.9,33.91,2179524,26.5920762459334,26.701669730609,26.5372795035956,26.5451076096439,2784229.01601459,0.0,1.0
2017-01-09,33.95,33.977,33.76,33.81,2139203,26.5764200338369,26.5975559201672,26.42768601892,26.4668265491613,2732721.02704327,0.0,1.0
2017-01-10,33.85,34.03,33.85,33.94,717955,26.4981389733543,26.639044882223,26.4981389733543,26.5685919277887,917150.324195903,0.0,1.0
2017-01-11,34.03,34.035,33.66,33.7,2399572,26.639044882223,26.6429589352471,26.3494049584374,26.3807173826305,3065328.93806911,0.0,1.0
2017-01-12,34.06,34.13,33.96,34.12,1049236,26.6625292003678,26.7173259427056,26.5842481398852,26.7094978366573,1340344.64215447,0.0,1.0
2017-01-13,34.23,34.34,34.2,34.33,1424730,26.7956070031881,26.881716169719,26.7721226850434,26.8738880636707,1820018.77748832,0.0,1.0
2017-01-17,34.15,34.235,34.12,34.15,2167768,26.7329821548021,26.7995210562123,26.7094978366573,26.7329821548021,2769211.33494648,0.0,1.0
2017-01-18,34.1,34.17,33.98,34.09,1062658,26.6938416245608,26.7486383668986,26.5999043519817,26.6860135185125,1357490.55192786,0.0,1.0
2017-01-19,33.97,34.07,33.85,34.03,2443935,26.5920762459334,26.670357306416,26.4981389733543,26.639044882223,3122000.37267477,0.0,1.0
2017-01-20,34.28,34.28,34.115,34.18,1726926,26.8347475334294,26.8347475334294,26.7055837836332,26.7564664729469,2206058.51447839,0.0,1.0
2017-01-23,34.26,34.29,34.05,34.2,3619281,26.8190913213329,26.8425756394777,26.6547010943195,26.7721226850434,4623444.00764125,0.0,1.0
2017-01-24,34.35,34.3937,34.1989,34.2,1549001,26.8895442757672,26.9237530991981,26.7712615933781,26.7721226850434,1978768.54305601,0.0,1.0
2017-01-25,34.78,34.81,34.679,34.7,1979399,27.2261528358424,27.2496371539871,27.1470889647549,27.1635279874563,2528579.69449762,0.0,1.0
2017-01-26,34.39,34.53,34.3,34.51,3102214,26.9208566999603,27.0304501846359,26.850403745526,27.0147939725394,3962917.69794077,0.0,1.0
2017-01-27,34.33,34.37,34.261,34.35,1254198,26.8738880636707,26.9052004878638,26.8198741319377,26.8895442757672,1602172.98062672,0.0,1.0
2017-01-30,34.0,34.0,33.755,33.88,1396409,26.6155605640782,26.6155605640782,26.4237719658959,26.5216232914991,1783840.1669465,0.0,1.0
2017-01-31,34.02,34.17,33.875,34.15,2408374,26.6312167761747,26.7486383668986,26.517709238475,26.7329821548021,3076573.03714715,0.0,1.0
2017-02-01,34.12,34.21,33.9827,34.2,2221272,26.7094978366573,26.7799507910916,26.6020179406147,26.7721226850434,2837559.92357081,0.0,1.0
2017-02-02,34.15,34.305,34.06,34.23,1579166,26.7329821548021,26.8543177985501,26.6625292003678,26.7956070031881,2017302.76808316,0.0,1.0
2017-02-03,34.34,34.3992,34.2409,34.33,2387866,26.881716169719,26.9280585575247,26.8041396387808,26.8738880636707,3050375.12941114,0.0,1.0
2017-02-06,33.85,33.9,33.6925,33.84,3016931,26.4981389733543,26.5372795035956,26.3748463030943,26.4903108673061,3853973.08289053,0.0,1.0
2017-02-07,33.71,33.76,33.615,33.68,1533755,26.3885454886787,26.42768601892,26.3141784812203,26.3650611705339,1959292.56776133,0.0,1.0
2017-02-08,33.69,33.7275,33.455,33.54,2496993,26.3728892765822,26.4022446742632,26.1889287844481,26.2554676858583,3189779.2194008,0.0,1.0
2017-02-09,33.98,34.05,33.88,33.92,2590603,26.5999043519817,26.6547010943195,26.5216232914991,26.5529357156921,3309361.14563291,0.0,1.0
2017-02-10,33.9,33.9289,33.76,33.78,867395,26.5372795035956,26.5599027300751,26.42768601892,26.4433422310165,1108052.18357126,0.0,1.0
2017-02-13,34.04,34.2,34.035,34.19,1322729,26.6468729882712,26.7721226850434,26.6429589352471,26.7642945789951,1689717.78338938,0.0,1.0
2017-02-14,34.14,34.1575,33.948,34.09,1861316,26.7251540487538,26.7388532343383,26.5748544126273,26.6860135185125,2377734.77840675,0.0,1.0
2017-02-15,34.28,34.31,33.98,33.99,2831712,26.8347475334294,26.8582318515742,26.5999043519817,26.6077324580299,3617365.40427942,0.0,1.0
2017-02-16,34.42,34.42,34.29,34.33,1699449,26.9443410181051,26.9443410181051,26.8425756394777,26.8738880636707,2170958.07021944,0.0,1.0
2017-02-17,34.25,34.2675,34.1,34.13,2515565,26.8112632152847,26.8249624008691,26.6938416245608,26.7173259427056,3213503.98741685,0.0,1.0
2017-02-21,34.31,34.31,34.15,34.15,1521481,26.8582318515742,26.8582318515742,26.7329821548021,26.7329821548021,1943613.16852436,0.0,1.0
2017-02-22,34.34,34.37,34.0,34.05,2980512,26.881716169719,26.9052004878638,26.6155605640782,26.6547010943195,3807449.6968052,0.0,1.0
2017-02-23,34.35,34.44,34.24,34.4,2263919,26.8895442757672,26.9599972302016,26.8034351092364,26.9286848060085,2892039.25706105,0.0,1.0
2017-02-24,34.08,34.09,33.85,33.88,1487462,26.6781854124643,26.6860135185125,26.4981389733543,26.5216232914991,1900155.65812493,0.0,1.0
2017-02-27,34.19,34.25,34.05,34.05,2107882,26.7642945789951,26.8112632152847,26.6547010943195,26.6547010943195,2692710.07189407,0.0,1.0
2017-02-28,34.19,34.335,34.15,34.21,4073102,26.7642945789951,26.8778021166949,26.7329821548021,26.7799507910916,5203176.82832905,0.0,1.0
2017-03-01,34.76,34.895,34.64,34.64,2475522,27.2104966237458,27.3161760553973,27.1165593511667,27.1165593511667,3162351.12904582,0.0,1.0
2017-03-02,34.6,34.6863,34.565,34.59,2445760,27.0852469269737,27.1528034821702,27.0578485558048,27.0774188209254,3124331.71564425,0.0,1.0
2017-03-03,35.14,35.21,34.821,34.9,2629430,27.5079646535796,27.5627613959175,27.2582480706402,27.3200901084215,3358960.62698976,0.0,1.0
2017-03-06,34.96,34.99,34.845,34.93,1977676,27.367058744711,27.3905430628558,27.277035525156,27.3435744265662,2526378.65124479,0.0,1.0
2017-03-07,34.83,34.8849,34.66,34.75,4176077,27.2652933660836,27.3082696682886,27.1322155632632,27.2026685176976,5334722.05697719,0.0,1.0
2017-03-08,34.69,34.93,34.67,34.88,2761931,27.155699881408,27.3435744265662,27.1400436693115,27.3044338963249,3528223.79126368,0.0,1.0
2017-03-09,35.16,35.18,35.0,35.05,4150442,27.5236208656762,27.5392770777727,27.398371168904,27.4375116991453,5301974.67230716,0.0,1.0
2017-03-10,35.53,35.59,35.35,35.41,3134719,27.8132607894617,27.8602294257513,27.6723548805931,27.7193235168826,4004441.15176168,0.0,1.0
2017-03-13,35.54,35.54,35.42,35.5,1999397,27.82108889551,27.82108889551,27.7271516229309,27.7897764713169,2554126.10365039,0.0,1.0
2017-03-14,35.16,35.275,35.1,35.27,2373919,27.5236208656762,27.6136440852311,27.4766522293866,27.609730032207,3032558.55933145,0.0,1.0
2017-03-15,35.66,35.67,35.18,35.18,1439628,27.9150261680891,27.9228542741373,27.5392770777727,27.5392770777727,1839050.20080854,0.0,1.0
2017-03-16,36.09,36.12,35.85,35.91,2729985,28.2516347281642,28.275119046309,28.063760183006,28.1107288192955,3487414.43098794,0.0,1.0
2017-03-17,35.99,36.075,35.8752,36.06,1891625,28.2286381010262,28.2953075713954,28.1385950986923,28.283542370742,2411720.4487993,0.070623,1.0
2017-03-20,35.89,36.09,35.83,36.04,1495746,28.1502034300036,28.3070727720488,28.1031426273901,28.2678554365375,1906995.95025957,0.0,1.0
2017-03-21,35.9,36.5,35.88,36.46,3350645,28.1580468971059,28.6286549232414,28.1423599629014,28.5972810548323,4271892.71825395,0.0,1.0
2017-03-22,35.99,36.07,35.8447,35.87,4854371,28.2286381010262,28.2913858378443,28.1146725240304,28.1345164957991,6189062.74063745,0.0,1.0
2017-03-23,36.07,36.21,35.9,35.93,3103058,28.2913858378443,28.4011943772759,28.1580468971059,28.1815772984127,3956232.56851134,0.0,1.0
2017-03-24,36.15,36.235,36.08,36.17,1902485,28.3541335746623,28.4208030450315,28.2992293049465,28.3698205088669,2425566.36650179,0.0,1.0
2017-03-27,36.37,36.4,36.18,36.21,1667208,28.526689850912,28.5502202522188,28.3776639759691,28.4011943772759,2125600.80671475,0.0,1.0
2017-03-28,36.54,36.61,36.35,36.39,3972531,28.6600287916504,28.7149330613662,28.5110029167075,28.5423767851165,5064764.02362473,0.0,1.0
2017-03-29,36.45,36.46,36.24,36.31,4793572,28.5894375877301,28.5972810548323,28.4247247785827,28.4796290482985,6111547.27559202,0.0,1.0
2017-03-30,36.19,36.39,36.19,36.27,1634439,28.3855074430714,28.5423767851165,28.3855074430714,28.4482551798894,2083822.0887412,0.0,1.0
2017-03-31,36.35,36.49,36.16,36.21,3596760,28.5110029167075,28.6208114561391,28.3619770417646,28.4011943772759,4585676.14692308,0.0,1.0
2017-04-03,36.22,36.3,35.91,36.25,4528433,28.4090378443781,28.4717855811962,28.1658903642082,28.4325682456849,5773509.26696231,0.0,1.0
2017-04-04,36.25,36.25,36.0,36.09,3036968,28.4325682456849,28.4325682456849,28.2364815681285,28.3070727720488,3871971.3621617,0.0,1.0
2017-04-05,35.98,36.2761,35.95,36.2,3909441,28.220794633924,28.4530396948218,28.1972642326172,28.3933509101736,4984327.65641941,0.0,1.0
2017-04-06,36.12,36.2499,36.08,36.17,3759029,28.3306031733556,28.4324898110139,28.2992293049465,28.3698205088669,4792560.42129364,0.0,1.0
2017-04-07,36.1,36.18,36.01,36.03,2547724,28.3149162391511,28.3776639759691,28.2443250352307,28.2600119694353,3248211.49471842,0.0,1.0
2017-04-10,35.87,35.995,35.86,35.88,1940087,28.1345164957991,28.2325598345773,28.1266730286969,28.1423599629014,2473506.90033685,0.0,1.0
2017-04-11,35.95,36.005,35.63,35.95,3670932,28.1972642326172,28.2404033016796,27.9462732853449,28.1972642326172,4680241.46992755,0.0,1.0
2017-04-12,35.93,35.94,35.73,35.85,2463403,28.1815772984127,28.1894207655149,28.0247079563675,28.1188295615946,3140706.74088867,0.0,1.0
2017-04-13,35.62,35.71,35.5,35.66,2670764,27.9384298182427,28.009021022163,27.8443082130156,27.9698036866517,3405080.89749132,0.0,1.0
2017-04-17,35.83,35.85,35.72,35.78,2822356,28.1031426273901,28.1188295615946,28.0168644892653,28.0639252918788,3598352.5693472,0.0,1.0
2017-04-18,35.59,35.645,35.38,35.55,3468567,27.9148994169359,27.9580384859983,27.7501866077885,27.8835255485269,4422236.94544661,0.0,1.0
2017-04-19,35.55,35.755,35.52,35.71,4910488,27.8835255485269,28.0443166241232,27.8599951472201,28.009021022163,6260608.90672494,0.0,1.0
2017-04-20,35.91,36.17,35.89,36.01,9698937,28.1658903642082,28.3698205088669,28.1502034300036,28.2443250352307,12365624.6320048,0.0,1.0
2017-04-21,35.96,35.96,35.8,35.92,5082976,28.2051076997194,28.2051076997194,28.0796122260833,28.1737338313104,6480521.8581675,0.0,1.0
2017-04-24,37.96,37.98,37.75,37.76,15652100,29.773801120171,29.7894880543755,29.6090883110236,29.6169317781259,19955588.2570021,0.0,1.0
2017-04-25,38.25,38.31,38.0,38.05,8435736,30.0012616661365,30.0483224687501,29.8051749885801,29.8443923240913,10755111.0880182,0.0,1.0
2017-04-26,37.91,38.03,37.88,37.92,7530460,29.7345837846597,29.8287053898868,29.711053383353,29.742427251762,9600932.72760997,0.0,1.0
2017-04-27,37.84,37.88,37.741,37.88,4364942,29.6796795149439,29.711053383353,29.6020291906316,29.711053383353,5565067.00811362,0.0,1.0
2017-04-28,37.83,37.97,37.81,37.96,3222122,29.6718360478417,29.7816445872733,29.6561491136372,29.773801120171,4108032.7844716,0.0,1.0
2017-05-01,38.04,38.09,37.83,38.02,2027057,29.8365488569891,29.8757661925004,29.6718360478417,29.8208619227846,2584388.98713105,0.0,1.0
2017-05-02,38.3,38.31,38.03,38.13,3761674,30.0404790016478,30.0483224687501,29.8287053898868,29.9071400609094,4795932.65447256,0.0,1.0
2017-05-03,38.24,38.32,38.15,38.23,3937364,29.9934181990342,30.0561659358523,29.9228269951139,29.985574731932,5019927.9842285,0.0,1.0
2017-05-04,39.06,39.07,38.66,38.7,7278473,30.6365825014194,30.6444259685217,30.3228438173291,30.3542176857381,9279662.81378899,0.0,1.0
2017-05-05,39.69,39.71,39.18,39.21,9672843,31.1307209288616,31.1464078630662,30.7307041066465,30.7542345079533,12332356.1811274,0.0,1.0
2017-05-08,39.08,39.17,38.99,39.12,5946075,30.6522694356239,30.7228606395442,30.5816782317036,30.6836433040329,7580926.80504556,0.0,1.0
2017-05-09,38.87,39.08,38.8,39.05,4943444,30.4875566264765,30.6522694356239,30.4326523567607,30.6287390343171,6302626.03967182,0.0,1.0
2017-05-10,38.94,38.94,38.78,38.92,5192435,30.5424608961923,30.5424608961923,30.4169654225562,30.5267739619878,6620076.21413398,0.0,1.0
2017-05-11,38.75,38.76,38.5,38.73,2364990,30.3934350212494,30.4012784883517,30.197348343693,30.3777480870449,3015235.44265161,0.0,1.0
2017-05-12,39.1,39.1,38.87,38.9,3202123,30.6679563698284,30.6679563698284,30.4875566264765,30.5110870277833,4082535.13178911,0.0,1.0
2017-05-15,39.37,39.39,39.16,39.17,4083668,30.8797299815894,30.8954169157939,30.715017172442,30.7228606395442,5206457.73961929,0.0,1.0
2017-05-16,39.79,39.83,39.68,39.79,6338826,31.2091555998842,31.2405294682933,31.1228774617594,31.2091555998842,8081663.27130414,0.0,1.0
2017-05-17,39.07,39.56,39.05,39.5,10979203,30.6444259685217,31.0287558565323,30.6287390343171,30.9816950539187,13997895.1359908,0.0,1.0
2017-05-18,39.09,39.13,38.84,38.85,3736408,30.6601129027262,30.6914867711352,30.4640262251697,30.471869692272,4763719.85919899,0.0,1.0
2017-05-19,39.65,39.66,39.43,39.46,7487445,31.0993470604526,31.1071905275549,30.9267907842029,30.9503211855097,9546090.90901214,0.0,1.0
2017-05-22,39.7,39.7964,39.61,39.73,3098488,31.1385643959639,31.2141754188297,31.0679731920436,31.1620947972707,3950406.06354814,0.0,1.0
2017-05-23,39.72,39.93,39.6801,39.89,2989095,31.1542513301684,31.3189641393158,31.1229558964304,31.2875902709068,3810935.85404282,0.0,1.0
2017-05-24,39.73,39.73,39.52,39.61,2447878,31.1620947972707,31.1620947972707,30.9973819881233,31.0679731920436,3120913.19831675,0.0,1.0
2017-05-25,39.64,39.7779,39.57,39.69,2031800,31.0915035933504,31.1996650046905,31.0365993236346,31.1307209288616,2590436.05781823,0.0,1.0
2017-05-26,39.46,39.49,39.35,39.37,1772564,30.9503211855097,30.9738515868165,30.8640430473849,30.8797299815894,2259924.05767818,0.0,1.0
2017-05-30,39.35,39.45,39.2724,39.34,7944055,30.8640430473849,30.9424777184075,30.8031777426714,30.8561995802826,10128244.1762433,0.0,1.0
2017-05-31,39.54,39.8406,39.49,39.75,3751555,31.0130689223278,31.2488435434216,30.9738515868165,31.1777817314752,4783031.47203873,0.0,1.0
2017-06-01,39.73,39.74,39.52,39.58,3662103,31.1620947972707,31.1699382643729,30.9973819881233,31.0444427907368,4668984.96832578,0.0,1.0
2017-06-02,40.18,40.22,39.98,40.08,4025031,31.5150508168723,31.5464246852813,31.3581814748271,31.4366161458497,5131698.70865055,0.0,1.0
2017-06-05,39.88,39.91,39.78,39.82,2465292,31.2797468038045,31.3032772051113,31.201312132782,31.232686001191,3143115.11460323,0.0,1.0
2017-06-06,39.62,39.74,39.56,39.59,2581174,31.0758166591458,31.1699382643729,31.0287558565323,31.0522862578391,3290858.45117774,0.0,1.0
2017-06-07,39.64,39.855,39.42,39.77,3251520,31.0915035933504,31.2601381360489,30.9189473171007,31.1934686656797,4145513.6581933,0.0,1.0
2017-06-08,39.65,39.66,39.48,39.54,4524107,31.0993470604526,31.1071905275549,30.9660081197142,31.0130689223278,5767993.84891618,0.0,1.0
2017-06-09,39.62,39.75,39.46,39.6,3533848,31.0758166591458,31.1777817314752,30.9503211855097,31.0601297249413,4505466.72017367,0.0,1.0
2017-06-12,39.29,39.455,39.1728,39.45,3353460,30.8169822447713,30.9463994519586,30.7250568103329,30.9424777184075,4275481.69231772,0.0,1.0
2017-06-13,39.59,39.63,39.44,39.57,3581996,31.0522862578391,31.0836601262481,30.9346342513052,31.0365993236346,4566852.83854744,0.0,1.0
2017-06-14,39.55,39.89,39.37,39.88,3374775,31.02091238943,31.2875902709068,30.8797299815894,31.2797468038045,4302657.17443821,0.0,1.0
2017-06-15,38.99,39.005,38.69,38.75,8326480,30.5816782317036,30.593443432357,30.3463742186359,30.3934350212494,10615815.5461671,0.0,1.0
2017-06-16,38.74,38.74,38.41,38.49,3149983,30.9007849846787,30.9007849846787,30.6375619840348,30.7013736205545,3949101.66458572,0.656844,1.0
2017-06-19,38.96,39.0964,38.75,39.03,2364935,31.0762669851079,31.1850658253741,30.9087614392437,31.1321021670627,2964894.96773063,0.0,1.0
2017-06-20,38.57,38.91,38.47,38.91,2796632,30.7651852570743,31.0363847122831,30.6854207114246,31.0363847122831,3506109.1080281,0.0,1.0
2017-06-21,38.59,38.665,38.47,38.5,1838617,30.7811381662042,30.8409615754414,30.6854207114246,30.7093500751195,2305055.44164384,0.0,1.0
2017-06-22,38.54,38.66,38.45,38.56,1918933,30.7412558933794,30.836973348159,30.6694678022947,30.7572088025093,2405746.79435681,0.0,1.0
2017-06-23,38.64,38.72,38.45,38.52,2111804,30.821020439029,30.8848320755488,30.6694678022947,30.7253029842494,2647547.20634327,0.0,1.0
2017-06-26,38.79,39.1,38.78,39.05,1682140,30.9406672575035,31.1879373490175,30.9326908029386,31.1480550761926,2108881.81747845,0.0,1.0
2017-06-27,38.89,39.08,38.81,38.91,2431939,31.0204318031532,31.1719844398875,30.9566201666335,31.0363847122831,3048897.20137249,0.0,1.0
2017-06-28,39.28,39.325,39.02,39.05,3212140,31.3315135311869,31.3674075767292,31.1241257124977,31.1480550761926,4027027.26360185,0.0,1.0
2017-06-29,38.62,39.04,38.42,39.04,4285155,30.8050675298991,31.1400786216277,30.6455384385998,31.1400786216277,5372255.26090389,0.0,1.0
2017-06-30,38.47,38.65,38.18,38.65,4206020,30.6854207114246,30.828996893594,30.4541035290406,30.828996893594,5273044.51588495,0.0,1.0
2017-07-03,38.55,38.67,38.52,38.55,2382821,30.7492323479443,30.8449498027239,30.7253029842494,30.7492323479443,2987318.46410276,0.0,1.0
2017-07-05,38.54,38.55,38.335,38.43,1649120,30.7412558933794,30.7492323479443,30.5777385747976,30.6535148931647,2067484.97915754,0.0,1.0
2017-07-06,38.39,38.5669,38.25,38.3,2924480,30.6216090749049,30.7627125561591,30.5099387109954,30.5498209838202,3666390.84593397,0.0,1.0
2017-07-07,38.56,38.6,38.32,38.4,1447340,30.7572088025093,30.7891146207692,30.5657738929501,30.6295855294698,1814515.44443938,0.0,1.0
2017-07-10,38.65,38.7,38.49,38.5,1412471,30.828996893594,30.8688791664188,30.7013736205545,30.7093500751195,1770800.53361528,0.0,1.0
2017-07-11,38.83,38.855,38.51,38.58,3655113,30.9725730757634,30.9925142121758,30.7173265296845,30.7731617116392,4582378.01046828,0.0,1.0
2017-07-12,39.11,39.19,39.05,39.08,2698758,31.1959138035824,31.2597254401022,31.1480550761926,31.1719844398875,3383405.46920858,0.0,1.0
2017-07-13,39.24,39.26,39.085,39.19,1753087,31.299607712927,31.3155606220569,31.17597266717,31.2597254401022,2197827.35013604,0.0,1.0
2017-07-14,39.46,39.5,39.175,39.23,2159061,31.4750897133563,31.5069955316161,31.2477607582547,31.291631258362,2706792.82683179,0.0,1.0
2017-07-17,39.29,39.33,39.235,39.31,1368446,31.3394899857518,31.3713958040117,31.2956194856445,31.3554428948818,1715606.83867045,0.0,1.0
2017-07-18,39.22,39.26,39.12,39.15,1598775,31.2836548037971,31.3155606220569,31.2038902581474,31.2278196218423,2004367.9644614,0.0,1.0
2017-07-19,39.34,39.36,39.19,39.23,1673011,31.3793722585767,31.3953251677066,31.2597254401022,31.291631258362,2097436.88298324,0.0,1.0
2017-07-20,39.61,39.69,39.49,39.62,2273468,31.5947365318307,31.6585481683505,31.4990190770512,31.6027129863957,2850223.71967797,0.0,1.0
2017-07-21,39.33,39.34,39.04,39.28,2303386,31.3713958040117,31.3793722585767,31.1400786216277,31.3315135311869,2887731.6121336,0.0,1.0
2017-07-24,39.29,39.32,39.105,39.22,1868953,31.3394899857518,31.3634193494467,31.1919255763,31.2836548037971,2343087.37645012,0.0,1.0
2017-07-25,39.42,39.77,39.39,39.72,3204375,31.4431838950964,31.7223598048702,31.4192545314015,31.6824775320454,4017292.36204032,0.0,1.0
2017-07-26,39.7,39.79,39.49,39.56,2636865,31.6665246229154,31.7383127140001,31.4990190770512,31.5548542590059,3305810.84430863,0.0,1.0
2017-07-27,39.61,39.7991,39.44,39.78,2158098,31.5947365318307,31.7455712876543,31.4591368042263,31.7303362594352,2705585.52352159,0.0,1.0
2017-07-28,39.72,39.74,39.5,39.56,1345848,31.6824775320454,31.6984304411753,31.5069955316161,31.5548542590059,1687275.95580019,0.0,1.0
2017-07-31,39.72,39.77,39.555,39.75,1626555,31.6824775320454,31.7223598048702,31.5508660317234,31.7064068957403,2039195.4680518,0.0,1.0
2017-08-01,39.97,40.14,39.93,40.02,3003884,31.8818888961695,32.0174886237739,31.8499830779097,31.9217711689944,3765938.83351828,0.0,1.0
2017-08-02,39.98,40.08,39.85,40.05,1067357,31.8898653507345,31.9696298963841,31.7861714413899,31.9457005326892,1338134.62022088,0.0,1.0
2017-08-03,40.09,40.23,40.0,40.07,4656615,31.9776063509491,32.0892767148586,31.9058182598644,31.9616534418192,5837950.88666664,0.0,1.0
2017-08-04,40.3,40.39,40.17,40.33,2497512,32.1451118968134,32.2168999878981,32.0414179874688,32.1690412605083,3131105.40486181,0.0,1.0
2017-08-07,40.29,40.31,40.23,40.26,1437512,32.1371354422484,32.1530883513784,32.0892767148586,32.1132060785535,1802194.18075017,0.0,1.0
2017-08-08,40.1,40.35,40.04,40.29,2198670,31.9855828055141,32.1849941696382,31.9377240781243,32.1371354422484,2756450.22746938,0.0,1.0
2017-08-09,39.85,39.85,39.52,39.57,3085781,31.7861714413899,31.7861714413899,31.522948440746,31.5628307135709,3868612.26985891,0.0,1.0
2017-08-10,39.21,39.47,39.15,39.45,4827619,31.2756783492321,31.4830661679212,31.2278196218423,31.4671132587913,6052336.86305153,0.0,1.0
2017-08-11,39.21,39.33,39.09,39.28,2938668,31.2756783492321,31.3713958040117,31.1799608944525,31.3315135311869,3684178.19729973,0.0,1.0
2017-08-14,39.62,39.75,39.58,39.61,3113560,31.6027129863957,31.7064068957403,31.5708071681358,31.5947365318307,3903438.51975948,0.0,1.0
2017-08-15,39.66,39.7,39.46,39.66,1647619,31.6346188046556,31.6665246229154,31.4750897133563,31.6346188046556,2065603.1907166,0.0,1.0
2017-08-16,39.83,39.93,39.715,39.82,2352454,31.77021853226,31.8499830779097,31.6784893047629,31.762242077695,2949247.66491163,0.0,1.0
2017-08-17,39.29,39.715,39.26,39.64,2877924,31.3394899857518,31.6784893047629,31.3155606220569,31.6186658955256,3608024.06201913,0.0,1.0
2017-08-18,39.45,39.56,39.23,39.33,3170513,31.4671132587913,31.5548542590059,31.291631258362,31.3713958040117,3974839.91687912,0.0,1.0
2017-08-21,39.37,39.46,39.23,39.37,2806131,31.4033016222716,31.4750897133563,31.291631258362,31.4033016222716,3518017.90776191,0.0,1.0
2017-08-22,39.68,39.68,39.5,39.51,2633048,31.6505717137855,31.6505717137855,31.5069955316161,31.5149719861811,3301025.51021199,0.0,1.0
2017-08-23,39.66,39.69,39.52,39.57,2032542,31.6346188046556,31.6585481683505,31.522948440746,31.5628307135709,2548177.2427154,0.0,1.0
2017-08-24,39.62,39.795,39.605,39.76,1352024,31.6027129863957,31.7423009412826,31.5907483045483,31.7143833503052,1695018.7442154,0.0,1.0
2017-08-25,39.95,40.03,39.71,39.73,2602771,31.8659359870396,31.9297476235593,31.6745010774804,31.6904539866103,3263067.54310593,0.0,1.0
2017-08-28,39.9,40.0,39.87,39.98,1059619,31.8260537142148,31.9058182598644,31.8021243505199,31.8898653507345,1328433.56828486,0.0,1.0
2017-08-29,39.71,39.815,39.54,39.58,2055263,31.6745010774804,31.7582538504125,31.538901349876,31.5708071681358,2576662.32943525,0.0,1.0
2017-08-30,39.54,39.645,39.5043,39.62,1464525,31.538901349876,31.6226541228081,31.5104254070791,31.6027129863957,1836060.10423783,0.0,1.0
2017-08-31,39.77,39.79,39.56,39.69,2301537,31.7223598048702,31.7383127140001,31.5548542590059,31.6585481683505,2885413.53963041,0.0,1.0
2017-09-01,39.88,40.03,39.845,39.99,1752954,31.8101008050848,31.9297476235593,31.7821832141074,31.8978418052995,2197660.60938811,0.0,1.0
2017-09-05,39.55,39.87,39.39,39.81,2530393,31.5468778044409,31.8021243505199,31.4192545314015,31.7542656231301,3172327.98029579,0.0,1.0
2017-09-06,40.05,40.13,39.92,39.98,1973110,31.9457005326892,32.009512169209,31.8420066233447,31.8898653507345,2473667.9484971,0.0,1.0
2017-09-07,40.4,40.5062,40.28,40.5,3366787,32.2248764424631,32.309586389943,32.1291589876835,32.3046409881127,4220906.6353709,0.0,1.0
2017-09-08,40.37,40.48,40.33,40.47,1324581,32.2009470787682,32.2886880789828,32.1690412605083,32.2807116244178,1660613.73409908,0.0,1.0
2017-09-11,40.79,40.87,40.69,40.69,3125202,32.5359581704967,32.5997698070165,32.4561936248471,32.4561936248471,3918033.9768077,0.0,1.0
2017-09-12,40.96,40.98,40.8928,40.92,2184102,32.6715578981012,32.6875108072311,32.6179561234246,32.6396520798413,2738186.47396668,0.0,1.0
2017-09-13,40.78,41.0,40.74,40.97,2248879,32.5279817159318,32.703463716361,32.4960758976719,32.6795343526661,2819396.74034808,0.0,1.0
2017-09-14,40.93,40.945,40.74,40.74,1412064,32.6476285344063,32.6595932162537,32.4960758976719,32.4960758976719,1770290.28185281,0.0,1.0
2017-09-15,40.84,40.8899,40.7299,40.84,2333843,32.6872667277214,32.7272053812403,32.599145570358,32.6872667277214,2915941.2108069,0.139694,1.0
2017-09-18,40.97,41.03,40.8933,40.95,7089479,32.7913153240633,32.8393377531442,32.7299266522216,32.775307847703,8857709.78564115,0.0,1.0
2017-09-19,41.13,41.16,41.045,41.09,2846930,32.9193751349457,32.9433863494861,32.8513433604144,32.8873601822251,3557000.41145976,0.0,1.0
2017-09-20,40.99,41.18,40.735,41.07,2136029,32.8073228004236,32.9593938258464,32.6032274768299,32.8713527058648,2668789.19815028,0.0,1.0
2017-09-21,41.06,41.1166,40.99,41.01,1923889,32.8633489676847,32.9086501257843,32.8073228004236,32.8233302767839,2403738.04926812,0.0,1.0
2017-09-22,41.1,41.26,41.1,41.2,1272705,32.8953639204052,33.0234237312876,32.8953639204052,32.9754013022067,1590138.22210834,0.0,1.0
2017-09-25,40.72,40.96,40.625,40.85,2401641,32.5912218695596,32.7833115858832,32.5151863568482,32.6952704659016,3000649.12912458,0.0,1.0
2017-09-26,40.54,40.62,40.38,40.59,1676988,32.447154582317,32.5111844877582,32.3190947714346,32.4871732732177,2095255.94447811,0.0,1.0
2017-09-27,40.66,40.767,40.5499,40.59,1154105,32.5431994404788,32.6288394390063,32.4550782831153,32.4871732732177,1441957.46290487,0.0,1.0
2017-09-28,40.8,40.88,40.78,40.82,4789625,32.6552517750008,32.719281680442,32.6392442986405,32.6712592513611,5984234.98144948,0.0,1.0
2017-09-29,41.25,41.31,41.01,41.04,2321575,33.0154199931074,33.0634424221883,32.8233302767839,32.8473414913244,2900613.37308424,0.0,1.0
2017-10-02,41.13,41.17,40.995,41.02,1246773,32.9193751349457,32.9513900876663,32.8113246695137,32.8313340149641,1557738.36167272,0.0,1.0
2017-10-03,41.24,41.25,41.13,41.15,1223814,33.0074162549273,33.0154199931074,32.9193751349457,32.935382611306,1529053.01554665,0.0,1.0
2017-10-04,41.05,41.12,41.0,41.02,2164250,32.8553452295045,32.9113713967655,32.8153265386038,32.8313340149641,2704048.97222685,0.0,1.0
2017-10-05,41.15,41.18,40.99,41.03,2189042,32.935382611306,32.9593938258464,32.8073228004236,32.8393377531442,2735024.49821481,0.0,1.0
2017-10-06,41.16,41.165,40.95,40.97,1663448,32.9433863494861,32.9473882185762,32.775307847703,32.7913153240633,2078338.84937175,0.0,1.0
2017-10-09,41.1,41.2099,41.09,41.13,904763,32.8953639204052,32.983325003005,32.8873601822251,32.9193751349457,1130425.53321422,0.0,1.0
2017-10-10,41.48,41.52,41.19,41.24,2949339,33.1995059712508,33.2315209239714,32.9673975640266,33.0074162549273,3684951.87325798,0.0,1.0
2017-10-11,41.6,41.64,41.45,41.45,1328547,33.2955508294126,33.3275657821332,33.1754947567104,33.1754947567104,1659908.12055218,0.0,1.0
2017-10-12,41.48,41.56,41.45,41.49,1152407,33.1995059712508,33.263535876692,33.1754947567104,33.207509709431,1439835.95422758,0.0,1.0
2017-10-13,41.45,41.6162,41.42,41.57,1606526,33.1754947567104,33.3085168852644,33.1514835421699,33.2715396148722,2007219.58145118,0.0,1.0
2017-10-16,41.38,41.44,41.34,41.42,795361,33.1194685894494,33.1674910185302,33.0874536367288,33.1514835421699,993736.904054207,0.0,1.0
2017-10-17,41.29,41.34,41.24,41.28,903366,33.047434945828,33.0874536367288,33.0074162549273,33.0394312076479,1128680.09880775,0.0,1.0
2017-10-18,41.5,41.55,41.381,41.44,915748,33.2155134476111,33.2555321385119,33.1202689632674,33.1674910185302,1144150.36997519,0.0,1.0
2017-10-19,41.51,41.51,41.34,41.34,1031795,33.2235171857913,33.2235171857913,33.0874536367288,33.0874536367288,1289141.36966561,0.0,1.0
2017-10-20,41.29,41.39,41.25,41.36,4694798,33.047434945828,33.1274723276295,33.0154199931074,33.1034611130891,5865756.59314436,0.0,1.0
2017-10-23,41.11,41.32,41.1,41.32,1832957,32.9033676585854,33.0714461603685,32.8953639204052,33.0714461603685,2290126.1369925,0.0,1.0
2017-10-24,41.29,41.41,41.22,41.29,2928190,33.047434945828,33.1434798039898,32.991408778567,33.047434945828,3658527.9704216,0.0,1.0
2017-10-25,41.24,41.4276,41.05,41.41,1616948,33.0074162549273,33.1575663831869,32.8553452295045,33.1434798039898,2020240.99690159,0.0,1.0
2017-10-26,41.28,41.45,41.2,41.31,2274748,33.0394312076479,33.1754947567104,32.9754013022067,33.0634424221883,2842106.96152251,0.0,1.0
2017-10-27,41.2,41.28,41.075,41.18,2197319,32.9754013022067,33.0394312076479,32.8753545749549,32.9593938258464,2745365.9159545,0.0,1.0
2017-10-30,41.44,41.46,41.31,41.31,1694069,33.1674910185302,33.1834984948905,33.0634424221883,33.0634424221883,2116597.22228549,0.0,1.0
2017-10-31,41.65,41.74,41.5738,41.66,2194341,33.3355695203133,33.4076031639347,33.2745810353806,33.3435732584935,2741645.15456405,0.0,1.0
2017-11-01,41.77,41.91,41.735,41.84,2516836,33.4316143784751,33.5436667129972,33.4036012948446,33.4876405457361,3144575.62622781,0.0,1.0
2017-11-02,41.89,41.92,41.695,41.71,1618364,33.5276592366369,33.5516704511773,33.371586342124,33.3835919493942,2022010.17021552,0.0,1.0
2017-11-03,41.66,41.74,41.54,41.74,1699872,33.3435732584935,33.4076031639347,33.2475284003317,33.4076031639347,2123847.58439053,0.0,1.0
2017-11-06,41.64,41.65,41.46,41.46,1594205,33.3275657821332,33.3355695203133,33.1834984948905,33.1834984948905,1991825.52467086,0.0,1.0
2017-11-07,41.25,41.45,41.115,41.39,3268231,33.0154199931074,33.1754947567104,32.9073695276755,33.1274723276295,4083380.69841744,0.0,1.0
2017-11-08,41.28,41.31,41.1,41.17,1144503,33.0394312076479,33.0634424221883,32.8953639204052,32.9513900876663,1429960.56872383,0.0,1.0
2017-11-09,40.92,41.015,40.6829,40.88,2960590,32.7512966331626,32.827332145874,32.5615280009113,32.719281680442,3699009.05472339,0.0,1.0
2017-11-10,40.82,40.93,40.725,40.86,2577537,32.6712592513611,32.7593003713427,32.5952237386497,32.7032742040817,3220416.43790074,0.0,1.0
2017-11-13,40.65,40.71,40.33,40.35,2226985,32.5351957022986,32.5832181313795,32.2790760805339,32.2950835568942,2782431.09641428,0.0,1.0
2017-11-14,40.82,40.845,40.61,40.7,2254741,32.6712592513611,32.6912685968115,32.503180749578,32.5752143931993,2817109.89196615,0.0,1.0
2017-11-15,40.69,40.8162,40.53,40.57,2045713,32.5672106550192,32.6682178308527,32.4391508441368,32.4711657968574,2555946.92624286,0.0,1.0
2017-11-16,40.93,40.97,40.82,40.92,1574136,32.7593003713427,32.7913153240633,32.6712592513611,32.7512966331626,1966750.99131121,0.0,1.0
2017-11-17,40.75,40.84,40.665,40.83,2818530,32.6152330841001,32.6872667277214,32.5472013095688,32.6792629895413,3521516.99188659,0.0,1.0
2017-11-20,40.67,40.83,40.64,40.79,2095055,32.5512031786589,32.6792629895413,32.5271919641185,32.6472480368207,2617595.6195027,0.0,1.0
2017-11-21,40.94,41.03,40.9,40.93,1430102,32.7673041095229,32.8393377531442,32.7352891568023,32.7593003713427,1786792.58093084,0.0,1.0
2017-11-22,40.98,41.21,40.835,41.16,2734631,32.7993190622435,32.9834050403869,32.6832648586313,32.9433863494861,3416692.22362004,0.0,1.0
2017-11-24,41.57,41.68,41.55,41.59,2061125,33.2715396148722,33.3595807348538,33.2555321385119,33.2875470912325,2575202.92844221,0.0,1.0
2017-11-27,41.31,41.57,41.31,41.52,2791693,33.0634424221883,33.2715396148722,33.0634424221883,33.2315209239714,3487986.40980612,0.0,1.0
2017-11-28,41.54,41.59,41.36,41.48,1991169,33.2475284003317,33.2875470912325,33.1034611130891,33.1995059712508,2487798.77000345,0.0,1.0
2017-11-29,41.41,41.74,41.35,41.65,2153030,33.1434798039898,33.4076031639347,33.0954573749089,33.3355695203133,2690030.52266308,0.0,1.0
2017-11-30,41.39,41.65,41.34,41.6,2463242,33.1274723276295,33.3355695203133,33.0874536367288,33.2955508294126,3077614.41536145,0.0,1.0
2017-12-01,41.07,41.22,40.81,41.1,4786688,32.8713527058648,32.991408778567,32.663255513181,32.8953639204052,5980565.44612249,0.0,1.0
2017-12-04,41.15,41.37,41.08,41.31,2119348,32.935382611306,33.1114648512692,32.8793564440449,33.0634424221883,2647947.68681577,0.0,1.0
2017-12-05,40.96,41.21,40.9,41.03,1898076,32.7833115858832,32.9834050403869,32.7352891568023,32.8393377531442,2371486.86935818,0.0,1.0
2017-12-06,40.83,40.94,40.7,40.73,7237579,32.6792629895413,32.7673041095229,32.5752143931993,32.5992256077398,9042748.32221814,0.0,1.0
2017-12-07,40.98,41.125,40.86,40.87,4147265,32.7993190622435,32.9153732658556,32.7032742040817,32.7112779422618,5181660.00268101,0.0,1.0
2017-12-08,41.2,41.24,41.04,41.18,3660908,32.9754013022067,33.0074162549273,32.8473414913244,32.9593938258464,4573997.69657713,0.0,1.0
2017-12-11,41.17,41.2,41.08,41.14,2289083,32.9513900876663,32.9754013022067,32.8793564440449,32.9273788731258,2860017.34249368,0.0,1.0
2017-12-12,41.1,41.12,40.97,41.0,2983204,32.8953639204052,32.9113713967655,32.7913153240633,32.8153265386038,3727263.35226662,0.0,1.0
2017-12-13,41.08,41.16,40.94,41.1,3355589,32.8793564440449,32.9433863494861,32.7673041095229,32.8953639204052,4192527.19725805,0.0,1.0
2017-12-14,40.69,41.16,40.67,41.06,2091893,32.5672106550192,32.9433863494861,32.5512031786589,32.8633489676847,2613644.96553473,0.0,1.0
2017-12-15,40.7,40.77,40.53,40.68,6752041,32.6752227025079,32.7314208742321,32.5387414283205,32.6591660820153,8410289.08056709,0.124952,1.0
2017-12-18,41.25,41.46,41.2,41.29,3496317,33.1167797660553,33.285374281228,33.0766382148237,33.1488930070406,4354984.9130509,0.0,1.0
2017-12-19,41.19,41.37,41.05,41.37,1739636,33.0686099045774,33.2131194890111,32.956213561129,33.2131194890111,2166876.89766123,0.0,1.0
2017-12-20,40.94,41.11,40.91,41.09,2405462,32.8679021484195,33.0043834226069,32.8438172176806,32.9883268021143,2996224.51823368,0.0,1.0
2017-12-21,41.04,41.19,40.9,40.91,1750586,32.9481852508827,33.0686099045774,32.8357889074342,32.8438172176806,2180516.13140287,0.0,1.0
2017-12-22,40.95,40.97,40.78,40.87,2309813,32.8759304586658,32.8919870791585,32.7394491844785,32.8117039766953,2877084.87730627,0.0,1.0
2017-12-26,40.99,41.08,40.92,40.97,1061099,32.9080436996511,32.9802984918679,32.8518455279269,32.8919870791585,1321696.55561935,0.0,1.0
2017-12-27,40.94,41.08,40.91,41.0,1518691,32.8679021484195,32.9802984918679,32.8438172176806,32.9160720098974,1891669.5461499,0.0,1.0
2017-12-28,40.86,41.06,40.82,41.01,1939080,32.803675666449,32.9642418713753,32.7715624254637,32.9241003201437,2415302.77294614,0.0,1.0
2017-12-29,40.71,40.98,40.7,40.88,2516944,32.6832510127542,32.9000153894048,32.6752227025079,32.8197322869416,3135085.61923704,0.0,1.0
2018-01-02,40.89,40.91,40.7,40.74,2751907,32.8277605971879,32.8438172176806,32.6752227025079,32.7073359434932,3427753.68112192,0.0,1.0
2018-01-03,41.05,41.11,40.85,40.9,2949411,32.956213561129,33.0043834226069,32.7956473562027,32.8357889074342,3673763.10768913,0.0,1.0
2018-01-04,41.78,42.0,41.76,41.81,3167051,33.5422802091101,33.7189030345291,33.5262235886175,33.566365139849,3944853.77723551,0.0,1.0
2018-01-05,42.2,42.25,41.99,42.08,4367548,33.8794692394554,33.919610790687,33.7108747242827,33.7831295164996,5440183.38355063,0.0,1.0
2018-01-08,42.03,42.1,41.99,42.06,2607460,33.742987965268,33.7991861369922,33.7108747242827,33.767072896007,3247831.63579952,0.0,1.0
2018-01-09,42.06,42.06,41.84,42.0,2052950,33.767072896007,33.767072896007,33.590450070588,33.7189030345291,2557138.34793808,0.0,1.0
2018-01-10,41.91,42.07,41.8,42.07,1633837,33.6466482423122,33.7751012062533,33.5583368296027,33.7751012062533,2035094.49669018,0.0,1.0
2018-01-11,42.17,42.19,41.99,42.07,2069050,33.8553843087164,33.8714409292091,33.7108747242827,33.7751012062533,2577192.38111074,0.0,1.0
2018-01-12,42.76,42.77,42.5,42.55,3773862,34.3290546132491,34.3370829234954,34.1203185468449,34.1604600980765,4700692.77869715,0.0,1.0
2018-01-16,42.87,43.13,42.85,43.03,4624870,34.4173660259586,34.6261020923628,34.401309405466,34.5458189898997,5760701.63970306,0.0,1.0
2018-01-17,43.03,43.19,42.8,42.96,2979433,34.5458189898997,34.6742719538407,34.3611678542344,34.4896208181754,3711158.27439158,0.0,1.0
2018-01-18,43.09,43.15,42.9,43.06,2417149,34.5939888513776,34.6421587128554,34.4414509566975,34.5699039206386,3010781.75336963,0.0,1.0
2018-01-19,43.42,43.48,43.23,43.44,3541868,34.858923089506,34.9070929509839,34.706385194826,34.8749797099986,4411722.87982404,0.0,1.0
2018-01-22,43.79,43.81,43.5,43.56,2255888,35.1559705686197,35.1720271891123,34.9231495714765,34.9713194329544,2809916.3220991,0.0,1.0
2018-01-23,43.9,43.91,43.72,43.78,2658469,35.2442819813292,35.2523102915755,35.0997723968955,35.1479422583734,3311368.04437741,0.0,1.0
2018-01-24,43.97,44.15,43.78,44.11,4005653,35.3004801530534,35.4449897374871,35.1479422583734,35.4128764965018,4989409.82236938,0.0,1.0
2018-01-25,43.8,44.2,43.73,44.19,4460863,35.163998878866,35.4851312887187,35.1078007071418,35.4771029784724,5556415.81246407,0.0,1.0
2018-01-26,44.21,44.23,43.99,44.02,2489910,35.493159598965,35.5092162194576,35.316536773546,35.340621704285,3101412.28179669,0.0,1.0
2018-01-29,43.84,43.91,43.65,43.79,3110212,35.1961121198513,35.2523102915755,35.0435742251713,35.1559705686197,3874055.5665833,0.0,1.0
2018-01-30,43.47,43.74,43.43,43.69,5068122,34.8990646407376,35.1158290173881,34.8669513997523,35.0756874661565,6312812.83919659,0.0,1.0
2018-01-31,43.54,43.75,43.45,43.72,4045954,34.9552628124618,35.1238573276344,34.8830080202449,35.0997723968955,5039608.43049927,0.0,1.0
2018-02-01,43.56,43.59,43.28,43.31,3159182,34.9713194329544,34.9954043636934,34.7465267460576,34.7706116767965,3935052.21282337,0.0,1.0
2018-02-02,42.45,42.96,42.37,42.94,4615071,34.0801769956133,34.4896208181754,34.0159505136428,34.4735641976828,5748496.08249443,0.0,1.0
2018-02-05,40.66,42.28,40.49,42.09,10974672,32.6431094615226,33.9436957214259,32.5066281873353,33.7911578267459,13669964.9904978,0.0,1.0
2018-02-06,41.81,41.81,40.59,40.67,21197990,33.566365139849,33.566365139849,32.5869112897984,32.651137771769,26404049.3573677,0.0,1.0
2018-02-07,41.0,41.47,40.85,41.13,6304572,32.9160720098974,33.2934025914743,32.7956473562027,33.0204400430995,7852925.21909286,0.0,1.0
2018-02-08,39.79,40.92,39.77,40.9,11617564,31.9446464700931,32.8518455279269,31.9285898496005,32.8357889074342,14470746.2013322,0.0,1.0
2018-02-09,39.91,40.09,38.75,39.89,14338924,32.0409861930489,32.1854957774826,31.1097022044762,32.0249295725563,17860450.7798873,0.0,1.0
2018-02-12,40.46,40.55,40.09,40.18,5266259,32.4825432565963,32.5547980488132,32.1854957774826,32.2577505696995,6559610.72557737,0.0,1.0
2018-02-13,40.34,40.4,40.15,40.26,4361950,32.3862035336405,32.4343733951184,32.2336656389605,32.32197705167,5433210.55884874,0.0,1.0
2018-02-14,41.07,41.13,40.0,40.0,4797952,32.9722701816216,33.0204400430995,32.1132409852658,32.1132409852658,5976291.21545397,0.0,1.0
2018-02-15,41.34,41.4,40.98,41.31,4421319,33.1890345582722,33.2372044197501,32.9000153894048,33.1649496275332,5507160.11757093,0.0,1.0
2018-02-16,41.42,41.67,41.3,41.32,5742909,33.2532610402427,33.4539687964006,33.1569213172869,33.1729779377795,7153322.210779,0.0,1.0
2018-02-20,41.05,41.34,40.96,41.12,3991675,32.956213561129,33.1890345582722,32.8839587689122,33.0124117328532,4971998.93568072,0.0,1.0
2018-02-21,40.75,41.38,40.75,41.14,4413011,32.7153642537395,33.2211477992574,32.7153642537395,33.0284683533458,5496811.738217,0.0,1.0
2018-02-22,41.05,41.25,40.84,40.98,4741435,32.956213561129,33.1167797660553,32.7876190459564,32.9000153894048,5905894.08546521,0.0,1.0
2018-02-23,41.34,41.41,41.06,41.16,3359078,33.1890345582722,33.2452327299964,32.9642418713753,33.0445249738385,4184041.09574766,0.0,1.0
2018-02-26,41.68,41.71,41.29,41.47,2274646,33.4619971066469,33.4860820373859,33.1488930070406,33.2934025914743,2833281.13913343,0.0,1.0
2018-02-27,40.94,41.45,40.93,41.39,4236669,32.8679021484195,33.2773459709817,32.8598738381732,33.2291761095038,5277161.53214666,0.0,1.0
2018-02-28,40.55,41.13,40.53,41.1,4655871,32.5547980488132,33.0204400430995,32.5387414283205,32.9963551123606,5799316.24109346,0.0,1.0
2018-03-01,40.18,40.57,39.76,40.35,7232366,32.2577505696995,32.5708546693058,31.9205615393542,32.3942318438868,9008578.11681898,0.0,1.0
2018-03-02,40.16,40.21,39.69,39.95,5539377,32.2416939492068,32.2818355004384,31.86436336763,32.0730994340342,6899804.35489721,0.0,1.0
2018-03-05,40.44,40.49,39.87,39.88,3780371,32.4664866361037,32.5066281873353,32.0088729520637,32.01690126231,4708800.33782266,0.0,1.0
2018-03-06,40.63,40.72,40.49,40.68,3113126,32.6190245307837,32.6912793230006,32.5066281873353,32.6591660820153,3877685.22202834,0.0,1.0
2018-03-07,40.87,40.9,40.54,40.58,3374464,32.8117039766953,32.8357889074342,32.5467697385669,32.5788829795521,4203205.77614483,0.0,1.0
2018-03-08,40.9,41.11,40.78,41.02,3155882,32.8357889074342,33.0043834226069,32.7394491844785,32.93212863039,3930941.75881904,0.0,1.0
2018-03-09,41.04,41.04,40.85,40.92,2564560,32.9481852508827,32.9481852508827,32.7956473562027,32.8518455279269,3194395.73374319,0.0,1.0
2018-03-12,41.09,41.15,40.97,41.05,2701198,32.9883268021143,33.0364966635922,32.8919870791585,32.956213561129,3364590.95018079,0.0,1.0
2018-03-13,40.75,41.25,40.65,41.23,4923003,32.7153642537395,33.1167797660553,32.6350811512763,33.1007231455627,6132053.75596786,0.0,1.0
2018-03-14,40.87,41.1,40.67,41.06,3140479,32.8117039766953,32.9963551123606,32.651137771769,32.9642418713753,3911755.90335577,0.0,1.0
2018-03-15,40.9,41.05,40.77,40.82,4138967,32.8357889074342,32.956213561129,32.7314208742321,32.7715624254637,5155464.69059171,0.0,1.0
2018-03-16,41.0,41.09,40.85,40.88,4448072,32.978280977503,33.0506723259902,32.8576287300244,32.8817591795201,5530032.08761576,0.077487,1.0
2018-03-19,40.71,40.89,40.5,40.88,3455466,32.745019965711,32.8898026626854,32.5761068192408,32.8817591795201,4295982.13735417,0.0,1.0
2018-03-20,40.65,40.74,40.46,40.49,3139125,32.6967590667195,32.7691504152067,32.5439328865798,32.5680633360756,3902693.56634443,0.0,1.0
2018-03-21,40.55,40.77,40.43,40.51,4219334,32.616324235067,32.7932808647024,32.5198024370841,32.5841503024061,5245655.28803674,0.0,1.0
2018-03-22,39.68,40.07,39.64,39.92,5319671,31.9165411996908,32.2302370431353,31.8843672670298,32.1095847956566,6613640.99447107,0.0,1.0
2018-03-23,39.21,39.81,39.18,39.75,5480270,31.5384974909243,32.0211064808389,31.5143670414285,31.9728455818475,6813304.49435125,0.0,1.0
2018-03-26,40.04,40.05,39.43,39.9,5157840,32.2061065936396,32.2141500768048,31.7154541205596,32.0934978293261,6412445.81984914,0.0,1.0
2018-03-27,39.53,40.12,39.37,40.04,6061362,31.7958889522121,32.2704544589615,31.6671932215682,32.2061065936396,7535742.75655942,0.0,1.0
2018-03-28,39.78,40.17,39.63,39.77,6301265,31.9969760313432,32.3106718747877,31.8763237838645,31.988932548178,7834000.35848567,0.0,1.0
2018-03-29,40.27,40.44,40.12,40.28,4077403,32.3911067064402,32.5278459202493,32.2704544589615,32.3991501896054,5069200.63887022,0.0,1.0
2018-04-02,39.66,40.35,39.41,40.24,6274248,31.9004542333603,32.4554545717621,31.6993671542291,32.3669762569445,7800411.67626309,0.0,1.0
2018-04-03,40.09,40.09,39.73,39.95,4108853,32.2463240094658,32.2463240094658,31.956758615517,32.1337152451524,5108300.61502966,0.0,1.0
2018-04-04,40.25,40.25,39.59,39.6,4087607,32.3750197401097,32.3750197401097,31.8441498512036,31.8521933343688,5081886.68518917,0.0,1.0
2018-04-05,40.7,40.82,40.6,40.61,2219564,32.7369764825457,32.8334982805286,32.6565416508933,32.6645851340585,2759456.26341408,0.0,1.0
2018-04-06,40.45,40.87,40.38,40.71,3979706,32.5358894034146,32.8737156963549,32.4795850212579,32.745019965711,4947739.57779391,0.0,1.0
2018-04-09,40.85,41.11,40.78,40.92,2170275,32.8576287300244,33.0667592923207,32.8013243478677,32.9139331121811,2698178.08456119,0.0,1.0
2018-04-10,41.29,41.37,41.13,41.26,3379445,33.2115419892951,33.2758898546171,33.0828462586512,33.1874115397994,4201469.60038701,0.0,1.0
2018-04-11,41.07,41.33,41.05,41.19,1579770,33.0345853596598,33.2437159219561,33.0184983933293,33.1311071576427,1964037.18083986,0.0,1.0
2018-04-12,41.32,41.34,41.17,41.18,2009741,33.2356724387909,33.2517594051214,33.1150201913122,33.1230636744775,2498595.39544256,0.0,1.0
2018-04-13,41.36,41.54,41.26,41.52,1749777,33.2678463714519,33.4126290684263,33.1874115397994,33.3965421020958,2175397.10602077,0.0,1.0
2018-04-16,41.52,41.58,41.39,41.52,1869036,33.3965421020958,33.4448030010872,33.2919768209476,33.3965421020958,2323664.96156289,0.0,1.0
2018-04-17,41.93,41.99,41.72,41.76,4165710,33.7263249118708,33.7745858108623,33.5574117654007,33.5895856980616,5178987.65301052,0.0,1.0
2018-04-18,42.07,42.15,41.99,42.06,1812945,33.8389336761842,33.9032815415062,33.7745858108623,33.830890193019,2253930.24732571,0.0,1.0
2018-04-19,41.91,42.08,41.78,42.04,2289965,33.7102379455403,33.8469771593495,33.6056726643921,33.8148032266885,2846981.77761444,0.0,1.0
2018-04-20,41.79,41.86,41.65,41.8,2213737,33.6137161475574,33.6700205297141,33.5011073832439,33.6217596307226,2752211.88945283,0.0,1.0
2018-04-23,41.77,41.88,41.65,41.79,1211176,33.5976291812269,33.6861074960446,33.5011073832439,33.6137161475574,1505785.46025111,0.0,1.0
2018-04-24,41.55,41.88,41.41,41.77,2843395,33.4206725515915,33.6861074960446,33.3080637872781,33.5976291812269,3535029.46619708,0.0,1.0
2018-04-25,41.5,41.51,41.21,41.35,1746880,33.3804551357653,33.3884986189305,33.1471941239732,33.2598028882866,2171795.43254115,0.0,1.0
2018-04-26,41.58,41.64,41.43,41.62,1715387,33.4448030010872,33.4930639000787,33.3241507536086,33.4769769337482,2132641.99695484,0.0,1.0
2018-04-27,41.69,41.73,41.41,41.56,1323513,33.5332813159049,33.5654552485659,33.3080637872781,33.4287160347567,1645447.59131071,0.0,1.0
2018-04-30,41.6,41.76,41.56,41.57,1708239,33.4608899674177,33.5895856980616,33.4287160347567,33.436759517922,2123755.29967066,0.0,1.0
2018-05-01,41.37,41.57,41.17,41.57,7175238,33.2758898546171,33.436759517922,33.1150201913122,33.436759517922,8920560.72300086,0.0,1.0
2018-05-02,41.44,41.74,41.39,41.71,2041043,33.3321942367738,33.5734987317311,33.2919768209476,33.5493682822354,2537511.3717142,0.0,1.0
2018-05-03,41.53,41.62,41.23,41.54,1862074,33.404585585261,33.4769769337482,33.1632810903037,33.4126290684263,2315009.50738095,0.0,1.0
2018-05-04,41.6,41.71,41.16,41.2,1451736,33.4608899674177,33.5493682822354,33.106976708147,33.1391506408079,1804859.87249014,0.0,1.0
2018-05-07,41.64,41.75,41.56,41.57,815468,33.4930639000787,33.5815422148964,33.4287160347567,33.436759517922,1013824.46291873,0.0,1.0
2018-05-08,41.43,41.45,41.19,41.27,1932808,33.3241507536086,33.3402377199391,33.1311071576427,33.1954550229647,2402949.02132888,0.0,1.0
2018-05-09,41.58,41.64,41.44,41.45,1062047,33.4448030010872,33.4930639000787,33.3321942367738,33.3402377199391,1320381.95167615,0.0,1.0
2018-05-10,41.87,41.88,41.56,41.63,1184720,33.6780640128793,33.6861074960446,33.4287160347567,33.4850204169135,1472894.23706274,0.0,1.0
2018-05-11,41.84,41.94,41.82,41.85,1030811,33.6539335633836,33.734368395036,33.6378465970531,33.6619770465488,1281548.02940853,0.0,1.0
2018-05-14,41.85,41.99,41.77,41.94,2053967,33.6619770465488,33.7745858108623,33.5976291812269,33.734368395036,2553579.03759289,0.0,1.0
2018-05-15,41.52,41.64,41.33,41.47,3078980,33.3965421020958,33.4930639000787,33.2437159219561,33.3563246862695,3827918.74707224,0.0,1.0
2018-05-16,41.45,41.49,41.21,41.3,1362741,33.3402377199391,33.3724116526,33.1471941239732,33.2195854724604,1694217.50752001,0.0,1.0
2018-05-17,41.59,41.67,41.46,41.51,1970540,33.4528464842525,33.5171943495744,33.3482812031043,33.3884986189305,2449859.04678034,0.0,1.0
2018-05-18,41.44,41.51,41.35,41.46,3326478,33.3321942367738,33.3884986189305,33.2598028882866,33.3482812031043,4135618.77567357,0.0,1.0
2018-05-21,41.63,41.73,41.5,41.66,1176519,33.4850204169135,33.5654552485659,33.3804551357653,33.5091508664092,1462698.40544164,0.0,1.0
2018-05-22,41.67,41.81,41.63,41.74,1432201,33.5171943495744,33.6298031138879,33.4850204169135,33.5734987317311,1780573.13054181,0.0,1.0
2018-05-23,41.03,41.03,40.77,40.89,3093696,33.0024114269988,33.0024114269988,32.7932808647024,32.8898026626854,3846214.30348441,0.0,1.0
2018-05-24,40.9,40.945,40.57,40.9,2259342,32.8978461458506,32.9340418200942,32.6324112013975,32.8978461458506,2808909.96299025,0.0,1.0
2018-05-25,40.45,40.49,40.19,40.33,2558238,32.5358894034146,32.5680633360756,32.3267588411182,32.4393676054317,3180510.16884573,0.0,1.0
2018-05-29,39.0,39.51,38.74,39.27,10605386,31.3695843444541,31.7798019858816,31.1604537821578,31.5867583899157,13185066.4471148,0.0,1.0
2018-05-30,39.83,39.97,39.35,39.57,5721556,32.0371934471694,32.1498022114829,31.6511062552377,31.8280628848731,7113281.50063453,0.0,1.0
2018-05-31,39.61,39.72,39.23,39.6,10185434,31.860236817534,31.9487151323517,31.5545844572547,31.8521933343688,12662964.2789713,0.0,1.0
2018-06-01,39.99,40.1,39.74,40.08,6156050,32.1658891778133,32.254367492631,31.9648020986822,32.2382805263005,7653462.90099778,0.0,1.0
2018-06-04,40.2,40.38,40.15,40.31,2053555,32.3348023242835,32.4795850212579,32.2945849084573,32.4232806391012,2553066.82168898,0.0,1.0
2018-06-05,40.09,40.3,39.97,40.25,2900599,32.2463240094658,32.4152371559359,32.1498022114829,32.3750197401097,3606147.9093203,0.0,1.0
2018-06-06,40.56,40.58,40.1,40.23,2926642,32.6243677182323,32.6404546845628,32.254367492631,32.3589327737792,3638525.67336229,0.0,1.0
2018-06-07,40.21,40.65,40.15,40.59,3848851,32.3428458074487,32.6967590667195,32.2945849084573,32.648498167728,4785055.08239345,0.0,1.0
2018-06-08,40.28,40.35,40.03,40.25,3680548,32.3991501896054,32.4554545717621,32.1980631104743,32.3750197401097,4575813.64240732,0.0,1.0
2018-06-11,40.78,40.88,40.46,40.51,3655871,32.8013243478677,32.8817591795201,32.5439328865798,32.5841503024061,4545134.1476001,0.0,1.0
2018-06-12,40.48,40.8,40.42,40.76,3242900,32.5600198529103,32.8174113141982,32.5117589539189,32.7852373815372,4031711.05524576,0.0,1.0
2018-06-13,40.61,40.73,40.44,40.68,2309139,32.6645851340585,32.7611069320414,32.5278459202493,32.7208895162152,2870819.70902561,0.0,1.0
2018-06-14,40.65,40.87,40.63,40.65,3051960,32.6967590667195,32.8737156963549,32.680672100389,32.6967590667195,3794326.33512222,0.0,1.0
2018-06-15,39.65,39.67,39.47,39.63,3519347,32.6156003215822,32.6320520745817,32.4675345445863,32.5991485685826,4278385.40986974,0.8991,1.0
2018-06-18,39.14,39.16,38.87,38.95,2892532,32.196080620094,32.2125323730935,31.9739819546002,32.0397889665984,3516381.50667761,0.0,1.0
2018-06-19,38.78,38.79,38.35,38.44,3174359,31.8999490661023,31.9081749426021,31.5462363766123,31.6202692651102,3858991.80481172,0.0,1.0
2018-06-20,38.69,38.83,38.6,38.81,2966911,31.8259161776044,31.9410784486011,31.7518832891065,31.9246266956016,3606802.2660971,0.0,1.0
2018-06-21,38.3,38.52,38.23,38.51,5045035,31.5051069941134,31.6860762771083,31.447525858615,31.6778504006085,6133127.57630384,0.0,1.0
2018-06-22,38.82,39.0,38.59,38.81,2796558,31.9328525721014,32.0809183490972,31.7436574126067,31.9246266956016,3399708.22571758,0.0,1.0
2018-06-25,38.31,38.65,38.2,38.59,5043202,31.5133328706132,31.7930126716053,31.4228482291157,31.7436574126067,6130899.24233839,0.0,1.0
2018-06-26,38.2,38.35,38.05,38.32,3793002,31.4228482291157,31.5462363766123,31.2994600816192,31.5215587471129,4611061.20436739,0.0,1.0
2018-06-27,37.82,38.58,37.82,38.34,5552385,31.1102649221245,31.7354315361069,31.1102649221245,31.5380105001125,6749900.75544686,0.0,1.0
2018-06-28,37.88,37.92,37.63,37.72,4668757,31.1596201811231,31.1925236871222,30.9539732686289,31.0280061571268,5675695.47163927,0.0,1.0
2018-06-29,38.33,38.64,38.27,38.45,4937430,31.5297846236127,31.7847867951055,31.4804293646141,31.6284951416099,6002314.76869237,0.0,1.0
2018-07-02,38.15,38.18,37.92,37.96,4037157,31.3817188466169,31.4063964761162,31.1925236871222,31.2254271931213,4907874.55915927,0.0,1.0
2018-07-03,38.37,38.61,38.35,38.55,2909584,31.5626881296118,31.7601091656062,31.5462363766123,31.7107539066076,3537111.21250347,0.0,1.0
2018-07-05,39.09,39.15,38.975,39.07,4119519,32.1549512375951,32.2043064965937,32.0603536578478,32.1384994845956,5008000.05946592,0.0,1.0
2018-07-06,39.32,39.37,39.14,39.19,2499324,32.3441463970898,32.3852757795886,32.196080620094,32.2372100025928,3038368.0086497,0.0,1.0
2018-07-09,39.52,39.53,39.4,39.49,2159368,32.5086639270852,32.5168898035849,32.4099534090879,32.4839862975859,2625091.68483233,0.0,1.0
2018-07-10,39.59,39.63,39.43,39.47,1998737,32.5662450625836,32.5991485685826,32.4346310385873,32.4675345445863,2429816.44576872,0.0,1.0
2018-07-11,38.77,39.15,38.67,39.05,4420236,31.8917231896025,32.2043064965937,31.8094644246048,32.122047731596,5373574.47577093,0.0,1.0
2018-07-12,39.07,39.15,38.87,38.94,3262667,32.1384994845956,32.2043064965937,31.9739819546002,32.0315630900986,3966345.71415194,0.0,1.0
2018-07-13,39.18,39.19,38.97,39.06,1632615,32.228984126093,32.2372100025928,32.0562407195979,32.1302736080958,1984730.74577031,0.0,1.0
2018-07-16,39.27,39.32,39.17,39.24,1415889,32.303017014591,32.3441463970898,32.2207582495933,32.2783393850917,1721262.16584925,0.0,1.0
2018-07-17,39.23,39.33,39.01,39.01,2577680,32.2701135085919,32.3523722735896,32.089144225597,32.089144225597,3133623.51121189,0.0,1.0
2018-07-18,39.37,39.47,39.28,39.33,1454134,32.3852757795886,32.4675345445863,32.3112428910907,32.3523722735896,1767755.69149491,0.0,1.0
2018-07-19,39.15,39.28,39.03,39.07,9287546,32.2043064965937,32.3112428910907,32.1055959785965,32.1384994845956,11290646.0487966,0.0,1.0
2018-07-20,39.33,39.39,39.07,39.08,2981530,32.3523722735896,32.4017275325882,32.1384994845956,32.1467253610954,3624574.23240417,0.0,1.0
2018-07-23,39.3,39.33,39.18,39.28,2158680,32.3276946440903,32.3523722735896,32.228984126093,32.3112428910907,2624255.29979783,0.0,1.0
2018-07-24,39.49,39.72,39.41,39.61,3207473,32.4839862975859,32.6731814570805,32.4181792855877,32.5826968155831,3899247.69730041,0.0,1.0
2018-07-25,39.85,39.92,39.2,39.46,4102866,32.7801178515775,32.8376989870759,32.2454358790926,32.4593086680866,4987755.40833304,0.0,1.0
2018-07-26,39.6,39.74,39.57,39.68,2259828,32.5744709390833,32.6896332100801,32.549793309584,32.6402779510815,2747218.48797948,0.0,1.0
2018-07-27,39.77,39.93,39.71,39.84,2193769,32.7143108395794,32.8459248635757,32.6649555805808,32.7718919750778,2666912.15223294,0.0,1.0
2018-07-30,39.84,40.03,39.83,39.96,2230010,32.7718919750778,32.9281836285734,32.763666098578,32.870602493075,2710969.46333045,0.0,1.0
2018-07-31,40.0,40.19,39.92,40.13,2195042,32.9035059990741,33.0597976525697,32.8376989870759,33.0104423935711,2668459.70768193,0.0,1.0
2018-08-01,39.72,39.92,39.67,39.85,1723218,32.6731814570805,32.8376989870759,32.6320520745817,32.7801178515775,2094874.63135205,0.0,1.0
2018-08-02,39.29,39.3,39.05,39.15,2570575,32.3194687675905,32.3276946440903,32.122047731596,32.2043064965937,3124986.13378445,0.0,1.0
2018-08-03,39.23,39.28,39.03,39.08,3481247,32.2701135085919,32.3112428910907,32.1055959785965,32.1467253610954,4232068.15723281,0.0,1.0
2018-08-06,39.1,39.19,38.95,39.04,1529992,32.1631771140949,32.2372100025928,32.0397889665984,32.1138218550963,1859974.43560337,0.0,1.0
2018-08-07,39.48,39.59,39.46,39.58,1677689,32.4757604210861,32.5662450625836,32.4593086680866,32.5580191860838,2039526.12228887,0.0,1.0
2018-08-08,39.36,39.42,39.26,39.38,1153217,32.3770499030889,32.4264051620875,32.2947911380912,32.3935016560884,1401938.14000545,0.0,1.0
2018-08-09,39.12,39.35,39.08,39.33,2295304,32.1796288670944,32.3688240265891,32.1467253610954,32.3523722735896,2790345.80699649,0.0,1.0
2018-08-10,37.92,38.13,37.81,38.01,6292221,31.1925236871222,31.3652670936173,31.1020390456248,31.2665565756201,7649301.56704525,0.0,1.0
2018-08-13,37.73,37.97,37.65,37.89,3508329,31.0362320336266,31.233653069621,30.9704250216285,31.1678460576229,4264991.09255862,0.0,1.0
2018-08-14,37.75,37.79,37.58,37.75,1873589,31.0526837866261,31.0855872926252,30.9128438861301,31.0526837866261,2277677.03545358,0.0,1.0
2018-08-15,37.0,37.11,36.77,37.08,16818193,30.4357430491435,30.526227690641,30.2465478896488,30.5015500611417,20445472.2855045,0.0,1.0
2018-08-16,37.26,37.47,37.23,37.23,4226267,30.6496158381375,30.8223592446326,30.6249382086382,30.6249382086382,5137771.03281204,0.0,1.0
2018-08-17,37.55,37.65,37.18,37.24,5080152,30.8881662566308,30.9704250216285,30.5838088261393,30.633164085138,6175818.46766476,0.0,1.0
2018-08-20,37.81,37.85,37.71,37.74,2535860,31.1020390456248,31.1349425516238,31.0197802806271,31.0444579101264,3082783.94414426,0.0,1.0
2018-08-21,38.35,38.5,38.18,38.3,5028208,31.5462363766123,31.6696245241088,31.4063964761162,31.5051069941134,6112671.39756048,0.0,1.0
2018-08-22,38.58,38.66,38.49,38.57,2200944,31.7354315361069,31.8012385481051,31.661398647609,31.7272056596072,2675634.62697494,0.0,1.0
2018-08-23,38.32,38.57,38.3,38.41,2068179,31.5215587471129,31.7272056596072,31.5051069941134,31.5955916356109,2514235.41316017,0.0,1.0
2018-08-24,38.73,38.78,38.55,38.62,3375934,31.8588196836035,31.8999490661023,31.7107539066076,31.768335042106,4104041.67883507,0.0,1.0
2018-08-27,39.27,39.3,38.98,38.98,2521753,32.303017014591,32.3276946440903,32.0644665960977,32.0644665960977,3065634.40390937,0.0,1.0
2018-08-28,39.19,39.45,39.18,39.45,2532186,32.2372100025928,32.4510827915868,32.228984126093,32.4510827915868,3078317.55080599,0.0,1.0
2018-08-29,39.34,39.34,39.05,39.09,2264851,32.3605981500893,32.3605981500893,32.122047731596,32.1549512375951,2753324.82813684,0.0,1.0
2018-08-30,38.83,38.95,38.75,38.84,2733328,31.9410784486011,32.0397889665984,31.875271436603,31.9493043251009,3322841.03715503,0.0,1.0
2018-08-31,38.28,38.56,38.05,38.42,3869366,31.4886552411139,31.7189797831074,31.2994600816192,31.6038175121106,4703895.0804925,0.0,1.0
2018-09-04,37.87,37.88,37.54,37.61,2787866,31.1513943046234,31.1596201811231,30.879940380131,30.9375215156294,3389141.57060157,0.0,1.0
2018-09-05,37.52,37.75,37.41,37.71,3453973,30.8634886271315,31.0526837866261,30.773003985634,31.0197802806271,4198911.81212992,0.0,1.0
2018-09-06,37.33,37.66,37.17,37.51,3600126,30.7071969736359,30.9786508981282,30.5755829496396,30.8552627506317,4376586.49519149,0.0,1.0
2018-09-07,36.93,37.08,36.83,36.89,4076203,30.3781619136451,30.5015500611417,30.2959031486474,30.3452584076461,4955341.84121864,0.0,1.0
2018-09-10,37.35,37.45,37.29,37.43,3257323,30.7236487266354,30.8059074916331,30.6742934676368,30.7894557386336,3959849.14202355,0.0,1.0
2018-09-11,37.39,37.39,37.0,37.06,1710283,30.7565522326345,30.7565522326345,30.4357430491435,30.4850983081421,2079149.86329801,0.0,1.0
2018-09-12,37.48,37.67,37.35,37.37,4338226,30.8305851211324,30.986876774628,30.7236487266354,30.7401004796349,5273876.89338891,0.0,1.0
2018-09-13,37.92,38.09,37.78,37.99,3659690,31.1925236871222,31.3323635876183,31.0773614161254,31.2501048226206,4448997.01582316,0.0,1.0
2018-09-14,37.77,37.97,37.67,37.89,3435525,31.0691355396257,31.233653069621,30.986876774628,31.1678460576229,4176485.02271664,0.0,1.0
2018-09-17,37.88,38.08,37.84,38.0,1866629,31.1596201811231,31.3241377111185,31.1267166751241,31.2583306991204,2269215.93103486,0.0,1.0
2018-09-18,38.11,38.21,38.0,38.0,2816786,31.3488153406178,31.4310741056155,31.2583306991204,31.2583306991204,3424298.91827244,0.0,1.0
2018-09-19,38.25,38.3,38.09,38.09,2125794,31.4639776116146,31.5051069941134,31.3323635876183,31.3323635876183,2584276.5814194,0.0,1.0
2018-09-20,39.05,39.09,38.81,38.93,4551688,32.122047731596,32.1549512375951,31.9246266956016,32.0233372135988,5533377.50709982,0.0,1.0
2018-09-21,39.08,39.14,38.97,39.01,2467705,32.1853047218793,32.2347192122404,32.0947114895505,32.1276544831246,2996333.64460403,0.0469,1.0
2018-09-24,38.89,39.13,38.88,39.13,1582037,32.0288255024024,32.2264834638469,32.0205897540089,32.2264834638469,1920938.96560101,0.0,1.0
2018-09-25,39.04,39.17,39.01,39.1,991307,32.1523617283052,32.259426457421,32.1276544831246,32.2017762186663,1203663.53199896,0.0,1.0
2018-09-26,39.07,39.33,38.97,38.97,2151640,32.1770689734858,32.3911984317173,32.0947114895505,32.0947114895505,2612561.59997885,0.0,1.0
2018-09-27,38.89,39.19,38.87,39.0,2097895,32.0288255024024,32.275897954208,32.0123540056153,32.1194187347311,2547303.41404122,0.0,1.0
2018-09-28,38.27,38.45,38.14,38.16,3841017,31.5182091020041,31.6664525730875,31.4111443728883,31.4276158696754,4663834.80464482,0.0,1.0
2018-10-01,38.29,38.6,38.27,38.53,2788115,31.5346805987911,31.7899887989903,31.5182091020041,31.7323385602356,3385381.46963482,0.0,1.0
2018-10-02,37.98,38.09,37.87,37.98,2921415,31.279372398592,31.3699656309207,31.1887791662633,31.279372398592,3547236.82707248,0.0,1.0
2018-10-03,38.16,38.38,38.1,38.33,4259574,31.4276158696754,31.6088023343328,31.3782013793142,31.5676235923652,5172054.55590542,0.0,1.0
2018-10-04,37.72,38.05,37.55,38.02,4151023,31.0652429403604,31.3370226373466,30.9252352176706,31.3123153921661,5040249.89795182,0.0,1.0
2018-10-05,37.4,37.61,37.23,37.54,3353690,30.8016989917678,30.9746497080317,30.6616912690779,30.9169994692771,4072113.2309462,0.0,1.0
2018-10-08,37.08,37.11,36.79,36.9,2581490,30.5381550431751,30.5628622883557,30.299318339763,30.3899115720917,3134493.52341908,0.0,1.0
2018-10-09,37.1,37.19,36.72,36.79,2179763,30.5546265399622,30.6287482755038,30.2416681010084,30.299318339763,2646709.07347638,0.0,1.0
2018-10-10,36.35,36.92,36.26,36.91,5596127,29.9369454104481,30.4063830688788,29.8628236749064,30.3981473204853,6794922.2494492,0.0,1.0
2018-10-11,36.01,36.59,35.78,36.5,8087101,29.6569299650684,30.1346033718926,29.4675077520174,30.0604816363509,9819509.5498088,0.0,1.0
2018-10-12,36.02,36.24,35.62,36.22,4912194,29.6651657134619,29.8463521781194,29.3357357777211,29.8298806813323,5964477.98704549,0.0,1.0
2018-10-15,36.13,36.25,36.0,36.04,2933202,29.7557589457906,29.8545879265129,29.6486942166749,29.681637210249,3561548.82330743,0.0,1.0
2018-10-16,36.75,36.75,36.51,36.59,2636821,30.2663753461889,30.2663753461889,30.0687173847444,30.1346033718926,3201677.46027117,0.0,1.0
2018-10-17,36.35,36.55,36.22,36.51,2747223,29.9369454104481,30.1016603783185,29.8298806813323,30.0687173847444,3335729.63710412,0.0,1.0
2018-10-18,35.63,36.24,35.48,36.16,5259858,29.3439715261146,29.8463521781194,29.2204353002118,29.7804661909712,6386618.12949266,0.0,1.0
2018-10-19,35.91,36.12,35.72,35.73,4962792,29.5745724811332,29.7475231973971,29.4180932616563,29.4263290100498,6025915.02662261,0.0,1.0
2018-10-22,35.58,35.85,35.48,35.82,2673272,29.302792784147,29.5251579907721,29.2204353002118,29.5004507455915,3245936.94739765,0.0,1.0
2018-10-23,35.37,35.54,34.87,35.05,4944241,29.1298420678831,29.2698497905729,28.718054648207,28.8662981192904,6003390.05486097,0.0,1.0
2018-10-24,34.38,35.18,34.35,35.15,7499524,28.3145029769245,28.9733628484062,28.2897957317439,28.9486556032256,9106062.54787968,0.0,1.0
2018-10-25,34.91,35.12,34.63,34.78,5275711,28.7509976417811,28.923948358045,28.5203966867625,28.6439329126653,6405867.13910601,0.0,1.0
2018-10-26,34.73,34.97,34.16,34.45,7548457,28.6027541706977,28.8004121321422,28.133316512267,28.3721532156791,9165477.91326227,0.0,1.0
2018-10-29,34.69,35.17,34.41,35.1,4742431,28.5698111771236,28.9651271000126,28.3392102221051,28.907476861258,5758348.57185651,0.0,1.0
2018-10-30,34.88,34.89,34.57,34.61,6251300,28.7262903966005,28.7345261449941,28.4709821964014,28.5039251899755,7590445.58102092,0.0,1.0
2018-10-31,35.14,35.39,35.11,35.16,7728097,28.9404198548321,29.1463135646701,28.9157126096515,28.9568913516191,9383600.16690143,0.0,1.0
2018-11-01,35.62,35.63,35.38,35.52,3237978,29.3357357777211,29.3439715261146,29.1380778162766,29.2533782937859,3931613.55262792,0.0,1.0
2018-11-02,35.69,36.02,35.44,35.94,8239663,29.3933860164757,29.6651657134619,29.1874923066377,29.5992797263137,10004753.188529,0.0,1.0
2018-11-05,35.7,35.81,35.58,35.71,6232354,29.4016217648692,29.492214997198,29.302792784147,29.4098575132628,7567440.99285878,0.0,1.0
2018-11-06,35.82,35.84,35.59,35.64,5090397,29.5004507455915,29.5169222423785,29.3110285325405,29.3522072745081,6180855.4083618,0.0,1.0
2018-11-07,36.29,36.32,36.11,36.26,4423196,29.887530920087,29.9122381652675,29.7392874490036,29.8628236749064,5370727.4538399,0.0,1.0
2018-11-08,35.73,36.15,35.67,36.07,5379367,29.4263290100498,29.7722304425777,29.3769145196887,29.7063444554295,6531728.19634951,0.0,1.0
2018-11-09,35.67,35.69,35.45,35.59,4536498,29.3769145196887,29.3933860164757,29.1957280550312,29.3110285325405,5508300.86500571,0.0,1.0
2018-11-12,34.87,35.2,34.85,35.2,4434853,28.718054648207,28.9898343451932,28.70158315142,28.9898343451932,5384881.60163923,0.0,1.0
2018-11-13,35.15,35.44,35.03,35.08,4941281,28.9486556032256,29.1874923066377,28.8498266225034,28.891005364471,5999795.96740399,0.0,1.0
2018-11-14,35.26,35.59,35.06,35.56,5461094,29.0392488355543,29.3110285325405,28.8745338676839,29.28632128736,6630962.65094298,0.0,1.0
2018-11-15,35.45,35.52,34.82,34.99,7056753,29.1957280550312,29.2533782937859,28.6768759062394,28.8168836289293,8568441.70415851,0.0,1.0
2018-11-16,35.42,35.46,35.04,35.12,4271530,29.1710208098507,29.2039638034247,28.8580623708969,28.923948358045,5186571.75510665,0.0,1.0
2018-11-19,35.08,35.43,35.01,35.42,3900080,28.891005364471,29.1792565582442,28.8333551257163,29.1710208098507,4735550.20581767,0.0,1.0
2018-11-20,34.4,34.7,34.3,34.51,6249605,28.3309744737115,28.5780469255172,28.2486169897763,28.4215677060403,7588387.48026431,0.0,1.0
2018-11-21,34.85,35.0,34.74,34.78,5798017,28.70158315142,28.8251193773228,28.6109899190913,28.6439329126653,7040060.8699525,0.0,1.0
2018-11-23,34.52,34.58,34.4,34.4,1531532,28.4298034544338,28.4792179447949,28.3309744737115,28.3309744737115,1859614.84836628,0.0,1.0
2018-11-26,35.04,35.1,34.89,34.94,3057848,28.8580623708969,28.907476861258,28.7345261449941,28.7757048869617,3712896.33180836,0.0,1.0
2018-11-27,34.87,34.88,34.66,34.83,2846176,28.718054648207,28.7262903966005,28.5451039319431,28.6851116546329,3455880.22363473,0.0,1.0
2018-11-28,35.41,35.44,34.73,34.91,3915538,29.1627850614571,29.1874923066377,28.6027541706977,28.7509976417811,4754319.59903052,0.0,1.0
2018-11-29,35.26,35.34,35.09,35.21,3244052,29.0392488355543,29.1051348227025,28.8992411128645,28.9980700935867,3938988.71722715,0.0,1.0
2018-11-30,35.08,35.08,34.85,34.99,3353246,28.891005364471,28.891005364471,28.70158315142,28.8168836289293,4071574.11782765,0.0,1.0
2018-12-03,35.54,35.6,35.43,35.55,4096965,29.2698497905729,29.319264280934,29.1792565582442,29.2780855389664,4974611.66154997,0.0,1.0
2018-12-04,34.63,35.54,34.6,35.52,6657436,28.5203966867625,29.2698497905729,28.495689441582,29.2533782937859,8083583.52136829,0.0,1.0
2018-12-06,34.17,34.22,33.55,34.0,7853171,28.1415522606606,28.1827310026282,27.6309358602623,28.0015445379707,9535467.36102115,0.0,1.0
2018-12-07,33.76,34.35,33.68,34.21,7596520,27.8038865765262,28.2897957317439,27.738000589378,28.1744952542346,9223836.90834498,0.0,1.0
2018-12-10,33.63,33.8,33.25,33.74,6152904,27.6968218474104,27.8368295701003,27.3838634084567,27.7874150797392,7470971.31432597,0.0,1.0
2018-12-11,33.7,34.0,33.5,33.97,6663574,27.7544720861651,28.0015445379707,27.5897571182947,27.9768372927901,8091036.39596657,0.0,1.0
2018-12-12,34.36,34.57,34.3,34.31,5064566,28.2980314801375,28.4709821964014,28.2486169897763,28.2568527381699,6149490.92420596,0.0,1.0
2018-12-13,34.34,34.54,34.28,34.44,4963177,28.2815599833504,28.4462749512208,28.2321454929893,28.3639174672856,6026382.50083577,0.0,1.0
2018-12-14,33.84,34.07,33.84,33.92,4263943,27.8697725636744,28.0591947767254,27.8697725636744,27.9356585508225,5177359.47756067,0.0,1.0
2018-12-17,33.61,33.9,33.5,33.83,5315463,27.6803503506234,27.9191870540355,27.5897571182947,27.8615368152809,6454134.76227827,0.0,1.0
2018-12-18,33.68,33.94,33.58,33.82,8970662,27.738000589378,27.9521300476096,27.6556431054428,27.8533010668873,10892345.8699362,0.0,1.0
2018-12-19,33.4,34.21,33.28,33.91,9544497,27.5073996343595,28.1744952542346,27.4085706536372,27.927422802429,11589107.0780025,0.0,1.0
2018-12-20,33.24,33.54,33.17,33.4,10398434,27.3756276600631,27.6227001118688,27.3179774213085,27.5073996343595,12625973.3823105,0.0,1.0
2018-12-21,32.66,33.23,32.6,33.04,10940473,27.0000775333186,27.4712975025161,26.9504754312978,27.3142241794503,13233882.3004884,0.124,1.0
2018-12-24,32.08,32.72,32.04,32.52,5329760,26.5205905471176,27.0496796353394,26.4875224791037,26.8843392952701,6447017.10153219,0.0,1.0
2018-12-26,32.96,32.97,31.95,32.19,14823954,27.2480880434225,27.256355060426,26.4131193260725,26.6115277341557,17931442.4946577,0.0,1.0
2018-12-27,32.98,32.99,32.19,32.44,8202361,27.2646220774295,27.2728890944329,26.6115277341557,26.8182031592423,9921790.4070616,0.0,1.0
2018-12-28,33.13,33.4275,33.025,33.35,4913423,27.3886273324815,27.6345710883346,27.3018236539451,27.5705017065577,5943404.97659586,0.0,1.0
2018-12-31,33.27,33.42,33.11,33.38,5171613,27.50436557053,27.628370825582,27.3720932984745,27.5953027575681,6255718.35382948,0.0,1.0
2019-01-02,33.12,33.12,32.76,32.81,5217600,27.380360315478,27.380360315478,27.0827477033532,27.1240827883706,6311345.43186829,0.0,1.0
2019-01-03,32.68,32.88,32.66,32.85,3384225,27.0166115673255,27.1819519073948,27.0000775333186,27.1571508563844,4093647.07799841,0.0,1.0
2019-01-04,33.78,33.84,33.2,33.26,6275267,27.9259834377067,27.9755855397275,27.4464964515057,27.4960985535265,7590727.09947177,0.0,1.0
2019-01-07,33.81,33.92,33.55,33.65,3240715,27.9507844887171,28.0417216757552,27.735842046627,27.8185122166617,3920053.62834197,0.0,1.0
2019-01-08,34.03,34.17,33.9,34.12,4084761,28.1326588627934,28.2483971008419,28.0251876417483,28.2070620158246,4941033.74686134,0.0,1.0
2019-01-09,34.47,34.51,34.23,34.35,4140808,28.4964076109459,28.5294756789597,28.2979992028627,28.3972034069043,5008829.66403014,0.0,1.0
2019-01-10,34.44,34.46,34.17,34.21,3173235,28.4716065599355,28.4881405939424,28.2483971008419,28.2814651688557,3838428.05533091,0.0,1.0
2019-01-11,34.15,34.24,34.04,34.14,2285510,28.231863066835,28.3062662198661,28.1409258797968,28.2235960498315,2764612.67594091,0.0,1.0
2019-01-14,34.03,34.14,33.9,33.9,2500254,28.1326588627934,28.2235960498315,28.0251876417483,28.0251876417483,3024372.63519825,0.0,1.0
2019-01-15,34.07,34.1,33.86,33.91,4031027,28.1657269308072,28.1905279818176,27.9921195737344,28.0334546587518,4876035.69499153,0.0,1.0
2019-01-16,34.04,34.11,34.0,34.0,3384410,28.1409258797968,28.1987949988211,28.107857811783,28.107857811783,4093870.85883728,0.0,1.0
2019-01-17,34.1,34.16,33.82,33.82,2385324,28.1905279818176,28.2401300838384,27.9590515057206,27.9590515057206,2885350.30108207,0.0,1.0
2019-01-18,34.6,34.67,34.44,34.59,4575350,28.6038788319909,28.6617479510152,28.4716065599355,28.5956118149874,5534463.03313757,0.0,1.0
2019-01-22,34.18,34.34,34.12,34.2,9241233,28.2566641178454,28.3889363899008,28.2070620158246,28.2731981518523,11178437.1510619,0.0,1.0
2019-01-23,34.4,34.6,34.29,34.54,3462553,28.4385384919216,28.6038788319909,28.3476013048835,28.5542767299701,4188394.67555042,0.0,1.0
2019-01-24,34.43,34.56,34.28,34.45,3881401,28.463339542932,28.570810763977,28.33933428788,28.4798735769389,4695044.17176461,0.0,1.0
2019-01-25,34.97,35.1,34.89,34.91,5206706,28.9097584611191,29.0172296821642,28.8436223250914,28.8601563590983,6298167.76452416,0.0,1.0
2019-01-28,34.9,34.94,34.72,34.77,2798626,28.8518893420949,28.8849574101087,28.7030830360325,28.7444181210498,3385291.21063474,0.0,1.0
2019-01-29,35.06,35.14,34.96,35.05,2680502,28.9841616141503,29.050297750178,28.9014914441157,28.9758945971469,3242405.3305761,0.0,1.0
2019-01-30,35.33,35.47,34.94,35.03,2266034,29.2073710732439,29.3231093112924,28.8849574101087,28.9593605631399,2741053.99692545,0.0,1.0
2019-01-31,35.25,35.3,34.97,35.04,4042795,29.1412349372162,29.1825700222335,28.9097584611191,28.9676275801434,4890270.57559605,0.0,1.0
2019-02-01,35.33,35.43,35.15,35.24,2993749,29.2073710732439,29.2900412432785,29.0585647671815,29.1329679202127,3621317.095084,0.0,1.0
2019-02-04,35.31,35.31,34.97,35.12,2157656,29.190837039237,29.190837039237,28.9097584611191,29.0337637161711,2609957.13338378,0.0,1.0
2019-02-05,35.64,35.69,35.53,35.59,3022459,29.4636486003513,29.5049836853687,29.3727114133132,29.422313515334,3656045.46202454,0.0,1.0
2019-02-06,35.49,35.6,35.42,35.56,2450283,29.3396433452993,29.4305805323375,29.2817742262751,29.3975124643236,2963926.4065537,0.0,1.0
2019-02-07,34.86,35.1,34.74,35.05,4854829,28.818821274081,29.0172296821642,28.7196170700394,28.9758945971469,5872528.14160758,0.0,1.0
2019-02-08,34.72,34.72,34.41,34.62,6177259,28.7030830360325,28.7030830360325,28.4468055089251,28.6204128659978,7472174.05916845,0.0,1.0
2019-02-11,34.7,34.79,34.62,34.7,2324849,28.6865490020256,28.7609521550567,28.6204128659978,28.6865490020256,2812198.15929423,0.0,1.0
2019-02-12,35.14,35.22,35.06,35.06,3276747,29.050297750178,29.1164338862058,28.9841616141503,28.9841616141503,3963638.8779972,0.0,1.0
2019-02-13,35.14,35.29,35.12,35.22,2580547,29.050297750178,29.17430300523,29.0337637161711,29.1164338862058,3121497.14814694,0.0,1.0
2019-02-14,35.03,35.15,34.91,35.04,3955344,28.9593605631399,29.0585647671815,28.8601563590983,28.9676275801434,4784487.5586223,0.0,1.0
2019-02-15,35.65,35.68,35.46,35.54,3442610,29.4719156173548,29.4967166683652,29.3148422942889,29.3809784303167,4164271.10112007,0.0,1.0
2019-02-19,35.8,35.82,35.5,35.5,4327344,29.5959208724068,29.6124549064137,29.3479103623028,29.3479103623028,5234468.48867729,0.0,1.0
2019-02-20,35.95,36.12,35.8,35.8,3083090,29.7199261274588,29.8604654165177,29.5959208724068,29.5959208724068,3729386.30549272,0.0,1.0
2019-02-21,35.92,36.055,35.87,36.01,2622378,29.6951250764484,29.8067298059951,29.653789991431,29.7695282294795,3172097.01988115,0.0,1.0
2019-02-22,36.06,36.12,35.99,36.04,1671688,29.8108633144969,29.8604654165177,29.7529941954726,29.7943292804899,2022117.52957472,0.0,1.0
2019-02-25,36.14,36.33,36.1,36.3,1870527,29.8769994505246,30.0340727735904,29.8439313825107,30.00927172258,2262638.3848199,0.0,1.0
2019-02-26,36.42,36.45,36.21,36.21,3033280,30.1084759266216,30.133276977632,29.9348685695489,29.9348685695489,3669134.82665928,0.0,1.0
2019-02-27,36.25,36.39,36.2,36.33,1791817,29.9679366375627,30.0836748756112,29.9266015525454,30.0340727735904,2167428.71007627,0.0,1.0
2019-02-28,36.43,36.55,36.37,36.44,3567817,30.1167429436251,30.2159471476667,30.0671408416043,30.1250099606286,4315724.76324211,0.0,1.0
2019-03-01,36.69,36.85,36.6,36.78,3610407,30.3316853857152,30.4639576577707,30.257282232684,30.4060885387464,4367242.74122879,0.0,1.0
2019-03-04,36.53,36.67,36.35,36.67,3242205,30.1994131136598,30.3151513517083,30.0506068075974,30.3151513517083,3921855.9713145,0.0,1.0
2019-03-05,36.56,36.63,36.43,36.53,2587467,30.2242141646702,30.2820832836944,30.1167429436251,30.1994131136598,3129867.76114688,0.0,1.0
2019-03-06,36.48,36.7,36.48,36.69,3591977,30.1580780286424,30.3399524027187,30.1580780286424,30.3316853857152,4344949.33117257,0.0,1.0
2019-03-07,35.87,36.31,35.87,36.3,4177141,29.653789991431,30.0175387395835,29.653789991431,30.00927172258,5052779.01115835,0.0,1.0
2019-03-08,36.01,36.01,35.77,35.79,3788608,29.7695282294795,29.7695282294795,29.5711198213964,29.5876538554033,4582799.33186517,0.0,1.0
2019-03-11,36.26,36.26,35.96,35.96,2368508,29.9762036545662,29.9762036545662,29.7281931444622,29.7281931444622,2865009.22764173,0.0,1.0
2019-03-12,36.25,36.33,36.19,36.22,2439875,29.9679366375627,30.0340727735904,29.9183345355419,29.9431355865523,2951336.6175214,0.0,1.0
2019-03-13,36.66,36.68,36.44,36.44,4371716,30.3068843347048,30.3234183687117,30.1250099606286,30.1250099606286,5288142.02047408,0.0,1.0
2019-03-14,36.74,36.81,36.66,36.68,5169488,30.3730204707325,30.4308895897568,30.3068843347048,30.3234183687117,6253147.89824785,0.0,1.0
2019-03-15,37.18,37.215,37.015,37.06,5249572,30.8128257753169,30.8418319319101,30.6760824656631,30.7133760955687,6334345.58658204,0.092,1.0
2019-03-18,37.34,37.34,37.17,37.23,3342584,30.9454253483145,30.9454253483145,30.8045383020046,30.8542631418787,4033296.84937739,0.0,1.0
2019-03-19,37.46,37.7,37.39,37.66,3732188,31.0448750280627,31.2437743875591,30.9868627148763,31.2106244943097,4503408.77048538,0.0,1.0
2019-03-20,37.47,37.68,37.13,37.3,3120048,31.0531625013751,31.2271994409344,30.7713884087552,30.9122754550651,3764775.92434661,0.0,1.0
2019-03-21,37.32,37.32,37.07,37.09,5164508,30.9288504016898,30.9288504016898,30.7216635688811,30.7382385155058,6231703.92875222,0.0,1.0
2019-03-22,36.19,36.59,36.11,36.5,4557381,29.9923659173943,30.3238648498883,29.9260661308955,30.2492775900771,5499119.97087054,0.0,1.0
2019-03-25,36.26,36.34,36.12,36.27,2693362,30.0503782305807,30.1166780170795,29.9343536042078,30.0586657038931,3249919.36442967,0.0,1.0
2019-03-26,36.33,36.46,36.26,36.39,2910198,30.1083905437672,30.2161276968277,30.0503782305807,30.1581153836413,3511562.43925788,0.0,1.0
2019-03-27,36.43,36.56,36.16,36.48,4479337,30.1912652768907,30.2990024299512,29.9675034974572,30.2327026434524,5404948.92855334,0.0,1.0
2019-03-28,36.32,36.38,36.15,36.31,2198599,30.1001030704548,30.1498279103289,29.9592160241449,30.0918155971425,2652918.34692689,0.0,1.0
2019-03-29,36.58,36.62,36.36,36.57,3893767,30.3155773765759,30.3487272698253,30.1332529637042,30.3072899032636,4698376.51748158,0.0,1.0
2019-04-01,37.01,37.01,36.82,36.89,3249720,30.671938729007,30.671938729007,30.5144767360723,30.5724890492588,3921243.39653354,0.0,1.0
2019-04-02,37.13,37.14,36.89,37.0,1741635,30.7713884087552,30.7796758820675,30.5724890492588,30.6636512556946,2101527.12939013,0.0,1.0
2019-04-03,37.52,37.61,37.35,37.4,2761734,31.0945998679368,31.1691871277479,30.9537128216269,30.9951501881886,3332419.78092949,0.0,1.0
2019-04-04,37.58,37.59,37.48,37.48,2236018,31.1443247078109,31.1526121811233,31.0614499746874,31.0614499746874,2698069.62354607,0.0,1.0
2019-04-05,37.61,37.65,37.5,37.5,4157228,31.1691871277479,31.2023370209974,31.0780249213121,31.0780249213121,5016279.2003263,0.0,1.0
2019-04-08,37.63,37.73,37.58,37.71,1287920,31.1857620743727,31.2686368074961,31.1443247078109,31.2520618608714,1554056.28646883,0.0,1.0
2019-04-09,37.42,37.55,37.39,37.52,1671341,31.0117251348133,31.1194622878739,30.9868627148763,31.0945998679368,2016707.55006763,0.0,1.0
2019-04-10,37.59,37.62,37.4,37.45,2901430,31.1526121811233,31.1774746010603,30.9951501881886,31.0365875547504,3500982.61634981,0.0,1.0
2019-04-11,37.64,37.72,37.53,37.64,3041417,31.194049547685,31.2603493341838,31.1028873412492,31.194049547685,3669896.58412259,0.0,1.0
2019-04-12,37.94,37.99,37.87,37.96,2246201,31.4426737470555,31.4841111136172,31.384661433869,31.4592486936802,2710356.84260091,0.0,1.0
2019-04-15,37.95,37.98,37.86,37.98,1694542,31.4509612203679,31.4758236403049,31.3763739605567,31.4758236403049,2044702.81367279,0.0,1.0
2019-04-16,37.98,38.0767,37.98,38.06,961375,31.4758236403049,31.5559635072353,31.4758236403049,31.5421234268037,1160033.90148765,0.0,1.0
2019-04-17,38.29,38.34,38.18,38.34,2192298,31.7327353129877,31.7741726795495,31.6415731065519,31.7741726795495,2645315.30585211,0.0,1.0
2019-04-18,38.31,38.34,38.19,38.25,2398893,31.7493102596124,31.7741726795495,31.6498605798642,31.6995854197383,2894601.17648307,0.0,1.0
2019-04-22,38.31,38.4,38.26,38.31,10172936,31.7493102596124,31.8238975194236,31.7078728930507,31.7493102596124,12275075.4259931,0.0,1.0
2019-04-23,38.28,38.28,38.08,38.1,2925878,31.7244478396754,31.7244478396754,31.5586983734284,31.5752733200531,3530482.56051684,0.0,1.0
2019-04-24,37.99,38.15,37.94,38.09,3313082,31.4841111136172,31.6167106866148,31.4426737470555,31.5669858467407,3997698.54469744,0.0,1.0
2019-04-25,37.95,37.95,37.74,37.78,2290878,31.4509612203679,31.4509612203679,31.2769242808085,31.3100741740579,2764265.91514468,0.0,1.0
2019-04-26,37.99,38.1,37.905,38.01,3354851,31.4841111136172,31.5752733200531,31.4136675904623,31.5006860602419,4048098.70699752,0.0,1.0
2019-04-29,38.21,38.25,38.01,38.02,1547921,31.6664355264889,31.6995854197383,31.5006860602419,31.5089735335543,1867783.99357656,0.0,1.0
2019-04-30,38.55,38.59,38.24,38.27,4311871,31.9482096191088,31.9813595123582,31.691297946426,31.716160366363,5202877.68960234,0.0,1.0
2019-05-01,38.26,38.69,38.24,38.58,4213790,31.7078728930507,32.0642342454817,31.691297946426,31.9730720390459,5084529.19386257,0.0,1.0
2019-05-02,38.1,38.29,38.01,38.29,2348375,31.5752733200531,31.7327353129877,31.5006860602419,31.7327353129877,2833644.11744226,0.0,1.0
2019-05-03,38.44,38.46,38.21,38.24,1495848,31.857047412673,31.8736223592977,31.6664355264889,31.691297946426,1804950.60873488,0.0,1.0
2019-05-06,38.11,38.14,37.63,37.65,2537806,31.5835607933654,31.6084232133025,31.1857620743727,31.2023370209974,3062219.21248084,0.0,1.0
2019-05-07,37.19,37.59,37.05,37.55,4805386,30.8211132486293,31.1526121811233,30.7050886222564,31.1194622878739,5798372.81990286,0.0,1.0
2019-05-08,37.44,37.6,37.32,37.4,3218292,31.028300081438,31.1608996544356,30.9288504016898,30.9951501881886,3883321.10246936,0.0,1.0
2019-05-09,37.28,37.33,36.92,36.98,5598090,30.8957005084404,30.9371378750022,30.5973514691958,30.6470763090699,6754881.48077387,0.0,1.0
2019-05-10,37.52,37.58,37.06,37.2,2852302,31.0945998679368,31.1443247078109,30.7133760955687,30.8294007219416,3441702.78744613,0.0,1.0
2019-05-13,36.69,36.83,36.58,36.77,4597723,30.4067395830118,30.5227642093847,30.3155773765759,30.4730393695106,5547798.25733921,0.0,1.0
2019-05-14,37.05,37.21,36.87,36.88,3420420,30.7050886222564,30.837688195254,30.5559141026341,30.5642015759464,4127216.91049421,0.0,1.0
2019-05-15,37.31,37.38,36.71,36.72,3385505,30.9205629283775,30.9785752415639,30.4233145296365,30.4316020029488,4085087.06140261,0.0,1.0
2019-05-16,37.74,37.89,37.45,37.48,2186279,31.2769242808085,31.4012363804937,31.0365875547504,31.0614499746874,2638052.53736628,0.0,1.0
2019-05-17,37.56,37.71,37.48,37.52,1580363,31.1277497611862,31.2520618608714,31.0614499746874,31.0945998679368,1906929.82099256,0.0,1.0
2019-05-20,37.15,37.29,37.05,37.13,1515038,30.7879633553799,30.9039879817528,30.7050886222564,30.7713884087552,1828106.03775014,0.0,1.0
2019-05-21,37.37,37.47,37.23,37.34,1515919,30.9702877682516,31.0531625013751,30.8542631418787,30.9454253483145,1829169.08793057,0.0,1.0
2019-05-22,37.27,37.37,37.19,37.22,775709,30.8874130351281,30.9702877682516,30.8211132486293,30.8459756685663,936001.807503919,0.0,1.0
2019-05-23,36.82,36.86,36.61,36.73,1645808,30.5144767360723,30.5476266293217,30.340439796513,30.4398894762612,1985898.40108135,0.0,1.0
2019-05-24,37.28,37.28,37.11,37.2,3900026,30.8957005084404,30.8957005084404,30.7548134621305,30.8294007219416,4705928.87966014,0.0,1.0
2019-05-28,36.85,37.3,36.83,37.26,1701556,30.5393391560094,30.9122754550651,30.5227642093847,30.8791255618157,2053166.18934309,0.0,1.0
2019-05-29,36.5,36.51,36.31,36.43,2564769,30.2492775900771,30.2575650633895,30.0918155971425,30.1912652768907,3094753.85721968,0.0,1.0
2019-05-30,36.68,36.71,36.54,36.54,1811321,30.3984521096994,30.4233145296365,30.2824274833265,30.2824274833265,2185613.0713577,0.0,1.0
2019-05-31,36.29,36.33,36.07,36.12,1859826,30.0752406505178,30.1083905437672,29.8929162376461,29.9343536042078,2244141.16330065,0.0,1.0
2019-06-03,36.59,36.67,36.36,36.47,2307119,30.3238648498883,30.3901646363871,30.1332529637042,30.2244151701401,2783862.96166041,0.0,1.0
2019-06-04,37.25,37.2899,37.02,37.14,1948677,30.8708380885034,30.9039051070196,30.6802262023193,30.7796758820675,2351352.36827382,0.0,1.0
2019-06-05,37.19,37.36,37.13,37.36,1120223,30.8211132486293,30.9620002949392,30.7713884087552,30.9620002949392,1351706.31358855,0.0,1.0
2019-06-06,37.32,37.46,37.18,37.33,3012891,30.9288504016898,31.0448750280627,30.8128257753169,30.9371378750022,3635475.96045978,0.0,1.0
2019-06-07,37.92,38.11,37.84,37.84,1995474,31.4260988004308,31.5835607933654,31.359799013932,31.359799013932,2407819.51843678,0.0,1.0
2019-06-10,37.93,38.06,37.88,37.94,1338104,31.4343862737431,31.5421234268037,31.3929489071814,31.4426737470555,1614610.32762057,0.0,1.0
2019-06-11,38.16,38.37,38.06,38.35,1339106,31.6249981599272,31.7990350994865,31.5421234268037,31.7824601528618,1615819.38128776,0.0,1.0
2019-06-12,37.86,38.07,37.84,38.0,828482,31.3763739605567,31.550410900116,31.359799013932,31.4923985869296,999679.840616085,0.0,1.0
2019-06-13,37.9,37.98,37.84,37.98,1311487,31.4095238538061,31.4758236403049,31.359799013932,31.4758236403049,1582493.18045542,0.0,1.0
2019-06-14,37.61,37.64,37.53,37.63,1665069,31.1691871277479,31.194049547685,31.1028873412492,31.1857620743727,2009139.50156405,0.0,1.0
2019-06-17,37.62,37.77,37.6,37.63,1221912,31.1774746010603,31.3017867007456,31.1608996544356,31.1857620743727,1474408.36784249,0.0,1.0
2019-06-18,38.34,38.41,38.18,38.19,3254840,31.7741726795495,31.8321849927359,31.6415731065519,31.6498605798642,3927421.39531198,0.0,1.0
2019-06-19,38.51,38.63,38.34,38.37,2327373,31.9150597258594,32.0145094056076,31.7741726795495,31.7990350994865,2808302.25604682,0.0,1.0
2019-06-20,38.89,39.05,38.73,38.99,4565529,32.2299837117287,32.3625832847263,32.0973841387311,32.3128584448522,5508951.67673905,0.0,1.0
2019-06-21,38.07,38.17,37.98,38.04,3787674,32.2271659708025,32.3118183636862,32.1509788172073,32.2017702529374,4474385.03623436,0.8166,1.0
2019-06-24,38.13,38.23,38.09,38.19,1700699,32.2779574065327,32.3626097994164,32.2440964493793,32.3287488422629,2009038.30602601,0.0,1.0
2019-06-25,37.86,38.16,37.83,38.16,3996118,32.0493959457469,32.3033531243978,32.0240002278818,32.3033531243978,4720620.24932103,0.0,1.0
2019-06-26,37.93,38.06,37.91,38.05,1447236,32.1086526207654,32.2187007315142,32.0917221421887,32.2102354922258,1709622.08001525,0.0,1.0
2019-06-27,38.0,38.045,37.94,37.96,1515818,32.167909295784,32.2060028725816,32.1171178600538,32.1340483386305,1790638.10054791,0.0,1.0
2019-06-28,38.3,38.39,38.18,38.2,3340384,32.4218664744349,32.4980536280302,32.3202836029745,32.3372140815513,3946000.68138828,0.0,1.0
2019-07-01,38.34,38.63,38.25,38.63,1734238,32.4557274315884,32.7012193709509,32.3795402779931,32.7012193709509,2048657.97755271,0.0,1.0
2019-07-02,38.47,38.51,38.37,38.38,1635822,32.5657755423371,32.5996364994906,32.4811231494535,32.4895883887418,1932399.00760809,0.0,1.0
2019-07-03,38.79,38.82,38.72,38.74,1588123,32.8366631995648,32.8620589174299,32.7774065245462,32.7943370031229,1876052.10662259,0.0,1.0
2019-07-05,38.51,38.52,38.24,38.47,1363327,32.5996364994906,32.6081017387789,32.3710750387047,32.5657755423371,1610500.25115527,0.0,1.0
2019-07-08,38.31,38.4,38.26,38.3,1175162,32.4303317137233,32.5065188673186,32.3880055172815,32.4218664744349,1388220.65150043,0.0,1.0
2019-07-09,38.23,38.25,38.12,38.14,1218586,32.3626097994164,32.3795402779931,32.2694921672444,32.2864226458211,1439517.48850737,0.0,1.0
2019-07-10,38.3,38.47,38.22,38.4,1718028,32.4218664744349,32.5657755423371,32.354144560128,32.5065188673186,2029509.07998725,0.0,1.0
2019-07-11,38.27,38.43,38.16,38.38,2462948,32.3964707565698,32.5319145851836,32.3033531243978,32.4895883887418,2909484.20487702,0.0,1.0
2019-07-12,38.28,38.29,38.16,38.25,1799057,32.4049359958582,32.4134012351466,32.3033531243978,32.3795402779931,2125228.76048273,0.0,1.0
2019-07-15,38.32,38.37,38.28,38.33,1010433,32.4387969530116,32.4811231494535,32.4049359958582,32.4472621923,1193626.0341617,0.0,1.0
2019-07-16,38.25,38.43,38.23,38.31,1352787,32.3795402779931,32.5319145851836,32.3626097994164,32.4303317137233,1598049.33318241,0.0,1.0
2019-07-17,38.11,38.37,38.07,38.34,1327103,32.261026927956,32.4811231494535,32.2271659708025,32.4557274315884,1567708.78505957,0.0,1.0
2019-07-18,38.18,38.22,37.89,38.0,2051228,32.3202836029745,32.354144560128,32.074791663612,32.167909295784,2423118.74493553,0.0,1.0
2019-07-19,37.88,38.01,37.82,37.96,2314047,32.0663264243236,32.1763745350723,32.0155349885934,32.1340483386305,2733587.22792485,0.0,1.0
2019-07-22,38.01,38.08,37.95,38.05,1442536,32.1763745350723,32.2356312100909,32.1255830993422,32.2102354922258,1704069.96289263,0.0,1.0
2019-07-23,38.35,38.4,38.27,38.31,1443970,32.4641926708767,32.5065188673186,32.3964707565698,32.4303317137233,1705763.94926579,0.0,1.0
2019-07-24,38.36,38.36,38.22,38.22,2139563,32.4726579101651,32.4726579101651,32.354144560128,32.354144560128,2527469.01430289,0.0,1.0
2019-07-25,37.96,38.31,37.85,38.31,3845988,32.1340483386305,32.4303317137233,32.0409307064585,32.4303317137233,4543271.45280637,0.0,1.0
2019-07-26,38.09,38.14,38.01,38.1,1438255,32.2440964493793,32.2864226458211,32.1763745350723,32.2525616886676,1699012.81110498,0.0,1.0
2019-07-29,38.16,38.22,38.11,38.19,1706480,32.3033531243978,32.354144560128,32.261026927956,32.3287488422629,2015867.41008683,0.0,1.0
2019-07-30,37.46,37.53,37.37,37.49,3942528,31.7107863742123,31.7700430492309,31.634599220617,31.7361820920774,4657314.30110801,0.0,1.0
2019-07-31,37.15,37.61,36.87,37.49,4005488,31.448363956273,31.8377649635378,31.2113372561988,31.7361820920774,4731689.04452081,0.0,1.0
2019-08-01,36.99,37.55,36.88,37.18,6395078,31.3129201276592,31.7869735278076,31.2198024954872,31.4737596741381,7554515.33282737,0.0,1.0
2019-08-02,36.55,36.78,36.33,36.77,8097127,30.9404495989712,31.1351501026036,30.7542143346272,31.1266848633152,9565148.39589922,0.0,1.0
2019-08-05,35.86,36.15,35.65,36.1,8150314,30.356348088074,30.6018400274366,30.1785780630184,30.5595138309948,9627978.27960153,0.0,1.0
2019-08-06,36.03,36.15,35.78,36.11,4815101,30.5002571559762,30.6018400274366,30.2886261737671,30.5679790702832,5688086.10834964,0.0,1.0
2019-08-07,36.28,36.33,35.83,35.93,4490322,30.7118881381853,30.7542143346272,30.330952370209,30.4156047630926,5304424.18346298,0.0,1.0
2019-08-08,36.61,36.79,36.39,36.49,5547455,30.9912410347014,31.1436153418919,30.8050057703574,30.889658163241,6553216.99839623,0.0,1.0
2019-08-09,36.42,36.51,36.21,36.44,4033465,30.8304014882224,30.9065886418177,30.6526314631668,30.8473319667992,4764738.31701858,0.0,1.0
2019-08-12,36.13,36.41,36.09,36.26,3041231,30.5849095488599,30.8219362489341,30.5510485917064,30.6949576596086,3592610.78913656,0.0,1.0
2019-08-13,36.56,36.76,36.03,36.06,5416128,30.9489148382595,31.1182196240268,30.5002571559762,30.5256528738413,6398080.21427661,0.0,1.0
2019-08-14,35.46,35.82,35.44,35.75,5635849,30.0177385165395,30.3224871309206,30.0008080379627,30.263230455902,6657636.96455301,0.0,1.0
2019-08-15,35.46,35.64,35.26,35.45,4878883,30.0177385165395,30.17011282373,29.8484337307722,30.0092732772511,5763431.88160813,0.0,1.0
2019-08-16,35.88,35.97,35.58,35.59,2655907,30.3732785666508,30.4494657202461,30.1193213879998,30.1277866272882,3137426.96399692,0.0,1.0
2019-08-19,36.18,36.4,36.18,36.39,2749297,30.6272357453017,30.8134710096457,30.6272357453017,30.8050057703574,3247748.71252489,0.0,1.0
2019-08-20,36.03,36.21,35.96,36.15,2302255,30.5002571559762,30.6526314631668,30.4410004809577,30.6018400274366,2719657.32045465,0.0,1.0
2019-08-21,36.51,36.66,36.49,36.65,3706835,30.9065886418177,31.0335672311432,30.889658163241,31.0251019918548,4378889.80302682,0.0,1.0
2019-08-22,36.38,36.6,36.22,36.54,3254750,30.796540531069,30.982775795413,30.6610967024552,30.9319843596828,3844841.10741415,0.0,1.0
2019-08-23,35.83,36.52,35.82,36.21,4407525,30.330952370209,30.9150538811061,30.3224871309206,30.6526314631668,5206615.96188817,0.0,1.0
2019-08-26,36.19,36.24,36.02,36.21,1683754,30.6357009845901,30.6780271810319,30.4917919166879,30.6526314631668,1989021.15184668,0.0,1.0
2019-08-27,36.2,36.47,36.14,36.42,1983627,30.6441662238784,30.8727276846643,30.5933747881482,30.8304014882224,2343261.58118953,0.0,1.0
2019-08-28,36.19,36.29,35.92,36.03,2094141,30.6357009845901,30.7203533774737,30.4071395238042,30.5002571559762,2473811.93686807,0.0,1.0
2019-08-29,36.67,36.72,36.51,36.67,4280687,31.0420324704316,31.0843586668734,30.9065886418177,31.0420324704316,5056782.04027139,0.0,1.0
2019-08-30,36.66,36.91,36.52,36.89,2602063,31.0335672311432,31.2451982133523,30.9150538811061,31.2282677347756,3073820.96519898,0.0,1.0
2019-09-03,36.5,36.53,36.32,36.39,2368297,30.8981234025294,30.9235191203944,30.7457490953388,30.8050057703574,2797672.83513806,0.0,1.0
2019-09-04,37.03,37.04,36.87,36.94,1858275,31.3467810848127,31.355246324101,31.2113372561988,31.2705939312174,2195183.07362471,0.0,1.0
2019-09-05,37.34,37.53,37.28,37.45,2948334,31.609203502752,31.7700430492309,31.5584120670218,31.702321134924,3482871.42225571,0.0,1.0
2019-09-06,37.36,37.5,37.35,37.45,2271886,31.6261339813287,31.7446473313658,31.6176687420403,31.702321134924,2683782.37473191,0.0,1.0
2019-09-09,37.49,37.55,37.44,37.53,2120549,31.7361820920774,31.7869735278076,31.6938558956356,31.7700430492309,2505007.74728811,0.0,1.0
2019-09-10,37.53,37.65,37.41,37.51,4568924,31.7700430492309,31.8716259206912,31.6684601777705,31.7531125706541,5397276.84518045,0.0,1.0
2019-09-11,37.68,37.68,37.47,37.5,3106424,31.8970216385563,31.8970216385563,31.7192516135007,31.7446473313658,3669623.37883337,0.0,1.0
2019-09-12,38.04,38.13,37.68,37.71,4095921,32.2017702529374,32.2779574065327,31.8970216385563,31.9224173564214,4838517.68446759,0.0,1.0
2019-09-13,38.14,38.27,38.11,38.2,1807742,32.2864226458211,32.3964707565698,32.261026927956,32.3372140815513,2135488.36414442,0.0,1.0
2019-09-16,37.67,37.8,37.61,37.79,4034817,31.888556399268,31.9986045100167,31.8377649635378,31.9901392707283,4766335.43666746,0.0,1.0
2019-09-17,37.92,37.93,37.63,37.66,1333874,32.1001873814771,32.1086526207654,31.8546954421145,31.8800911599796,1575707.37762069,0.0,1.0
2019-09-18,37.91,38.01,37.71,37.85,1673375,32.0917221421887,32.1763745350723,31.9224173564214,32.0409307064585,1976760.42341782,0.0,1.0
2019-09-19,38.04,38.17,38.01,38.14,1904485,32.2017702529374,32.3118183636862,32.1763745350723,32.2864226458211,2249771.0166537,0.0,1.0
2019-09-20,37.96,38.21,37.93,38.12,1983733,32.1785958138616,32.3905201803913,32.1531648898781,32.3142274084406,2340142.65618023,0.052624,1.0
2019-09-23,37.77,37.83,37.62,37.65,1979640,32.0175332952991,32.0683951432662,31.8903786753813,31.9158095993649,2335314.28265831,0.0,1.0
2019-09-24,37.62,37.85,37.55,37.81,2593564,31.8903786753813,32.0853490925886,31.831039852753,32.0514411939438,3059539.6396256,0.0,1.0
2019-09-25,37.38,37.41,37.09,37.26,3569975,31.6869312835128,31.7123622074964,31.4410990183384,31.5852075875786,4211378.63764781,0.0,1.0
2019-09-26,37.57,37.63,37.46,37.55,2240363,31.8479938020754,31.8988556500425,31.7547470808023,31.831039852753,2642880.37837143,0.0,1.0
2019-09-27,37.5,37.71,37.43,37.6,2418503,31.7886549794471,31.966671447332,31.7293161568188,31.8734247260589,2853026.10502514,0.0,1.0
2019-09-30,37.74,37.83,37.58,37.6,2127226,31.9921023713155,32.0683951432662,31.8564707767366,31.8734247260589,2509416.48998915,0.0,1.0
2019-10-01,37.33,37.7,37.25,37.69,5512166,31.6445464102069,31.9581944726708,31.5767306129174,31.9497174980096,6502515.60292959,0.0,1.0
2019-10-02,36.38,36.75,36.22,36.73,4309767,30.8392338173943,31.1528818798581,30.7036022228153,31.1359279305358,5084086.2126596,0.0,1.0
2019-10-03,36.65,36.65,36.18,36.34,4290728,31.0681121332463,31.0681121332463,30.6696943241705,30.8053259187495,5061626.54896947,0.0,1.0
2019-10-04,36.94,36.94,36.62,36.68,2341366,31.3139443984207,31.3139443984207,31.0426812092627,31.0935430572298,2762030.19777866,0.0,1.0
2019-10-07,36.95,37.14,36.9,36.92,1710425,31.3224213730818,31.4834838916444,31.2800364997759,31.2969904490983,2017730.46206171,0.0,1.0
2019-10-08,36.55,36.74,36.51,36.7,2461699,30.9833423866344,31.1444049051969,30.9494344879897,31.1104970065522,2903982.96372355,0.0,1.0
2019-10-09,36.98,37.06,36.85,36.92,1806945,31.3478522970654,31.4156680943549,31.23765162647,31.2969904490983,2131591.83815139,0.0,1.0
2019-10-10,37.35,37.45,37.04,37.1,3050335,31.6615003595293,31.7462701061411,31.3987141450325,31.4495759929996,3598376.92327521,0.0,1.0
2019-10-11,38.11,38.37,38.06,38.09,5060279,32.3057504337794,32.5261517749702,32.2633655604735,32.288796484457,5969439.80872074,0.0,1.0
2019-10-14,38.1,38.15,37.98,38.02,1377351,32.2972734591182,32.3396583324242,32.195549763184,32.2294576618287,1624814.34126089,0.0,1.0
2019-10-15,38.61,38.74,38.22,38.25,3691186,32.7295991668387,32.8397998374341,32.3989971550524,32.424428079036,4354367.15046594,0.0,1.0
2019-10-16,38.68,38.78,38.59,38.63,2761551,32.788937989467,32.8737077360789,32.7126452175163,32.7465531161611,3257708.21593287,0.0,1.0
2019-10-17,38.77,38.99,38.66,38.96,3432005,32.8652307614177,33.0517242039638,32.7719840401446,33.0262932799802,4048620.09994481,0.0,1.0
2019-10-18,38.83,38.9,38.65,38.74,2181225,32.9160926093848,32.9754314320131,32.7635070654834,32.8397998374341,2573117.28202672,0.0,1.0
2019-10-21,39.0,39.13,38.95,39.11,1691489,33.060201178625,33.1704018492204,33.017816305319,33.153447899898,1995392.30398427,0.0,1.0
2019-10-22,38.78,39.09,38.74,38.93,2337665,32.8737077360789,33.1364939505756,32.8397998374341,33.0008623559967,2757664.25338467,0.0,1.0
2019-10-23,39.03,39.05,38.81,38.84,1910220,33.0856321026085,33.1025860519309,32.8991386600624,32.924569584046,2253421.85903475,0.0,1.0
2019-10-24,39.04,39.13,38.97,39.11,2076943,33.0941090772697,33.1704018492204,33.0347702546414,33.153447899898,2450099.3373377,0.0,1.0
2019-10-25,39.0,39.05,38.91,38.94,1424161,33.060201178625,33.1025860519309,32.9839084066743,33.0093393306578,1680034.51339887,0.0,1.0
2019-10-28,39.1,39.2,39.09,39.09,1198255,33.1449709252368,33.2297406718487,33.1364939505756,33.1364939505756,1413540.8537748,0.0,1.0
2019-10-29,39.07,39.14,38.98,39.0,1825136,33.1195400012533,33.1788788238816,33.0432472293026,33.060201178625,2153051.14495254,0.0,1.0
2019-10-30,39.27,39.3,38.77,39.0,2096025,33.289079494477,33.3145104184605,32.8652307614177,33.060201178625,2472609.72667196,0.0,1.0
2019-10-31,39.17,39.22,39.03,39.22,5854909,33.2043097478651,33.246694621171,33.0856321026085,33.246694621171,6906837.91566381,0.0,1.0
2019-11-01,39.42,39.46,39.31,39.37,2448438,33.4162341143948,33.4501420130395,33.3229873931217,33.3738492410888,2888339.41100571,0.0,1.0
2019-11-04,39.65,39.84,39.61,39.81,2860383,33.611204531602,33.7722670501646,33.5772966329573,33.746836126181,3374296.98014439,0.0,1.0
2019-11-05,39.61,39.63,39.48,39.61,1482003,33.5772966329573,33.5942505822797,33.4670959623619,33.5772966329573,1748268.7624227,0.0,1.0
2019-11-06,39.67,39.78,39.61,39.7,1290394,33.6281584809244,33.7214052021975,33.5772966329573,33.653589404908,1522234.11249348,0.0,1.0
2019-11-07,39.77,39.87,39.74,39.84,2477176,33.7129282275363,33.7976979741481,33.6874973035527,33.7722670501646,2922240.65661352,0.0,1.0
2019-11-08,39.77,39.77,39.56,39.66,1201815,33.7129282275363,33.7129282275363,33.5349117596514,33.6196815062632,1417740.46524267,0.0,1.0
2019-11-11,39.76,39.77,39.62,39.64,1069072,33.7044512528751,33.7129282275363,33.5857736076185,33.6027275569408,1261148.04246736,0.0,1.0
2019-11-12,39.75,39.85,39.69,39.76,1523454,33.6959742782139,33.7807440248258,33.6451124302468,33.7044512528751,1797167.10370216,0.0,1.0
2019-11-13,39.64,39.67,39.55,39.56,1327409,33.6027275569408,33.6281584809244,33.5264347849902,33.5349117596514,1565899.45476409,0.0,1.0
2019-11-14,39.63,39.65,39.5,39.52,1913682,33.5942505822797,33.611204531602,33.4840499116842,33.5010038610066,2257505.86322065,0.0,1.0
2019-11-15,39.92,39.92,39.76,39.76,2158723,33.8400828474541,33.8400828474541,33.7044512528751,33.7044512528751,2546572.43448455,0.0,1.0
2019-11-18,39.91,39.99,39.71,39.75,1957552,33.8316058727929,33.8994216700824,33.6620663795691,33.6959742782139,2309257.8168992,0.0,1.0
2019-11-19,39.87,40.07,39.78,40.05,1292601,33.7976979741481,33.9672374673718,33.7214052021975,33.9502835180495,1524837.63567033,0.0,1.0
2019-11-20,39.63,39.76,39.48,39.69,1859941,33.5942505822797,33.7044512528751,33.4670959623619,33.6451124302468,2194109.42504788,0.0,1.0
2019-11-21,39.69,39.76,39.56,39.72,1203612,33.6451124302468,33.7044512528751,33.5349117596514,33.6705433542303,1419860.32530103,0.0,1.0
2019-11-22,39.64,39.79,39.56,39.75,556187,33.6027275569408,33.7298821768586,33.5349117596514,33.6959742782139,656114.972888445,0.0,1.0
2019-11-25,39.77,39.8,39.68,39.7,618545,33.7129282275363,33.7383591515198,33.6366354555856,33.653589404908,729676.594212525,0.0,1.0
2019-11-26,39.8,39.84,39.72,39.76,710282,33.7383591515198,33.7722670501646,33.6705433542303,33.7044512528751,837895.62714186,0.0,1.0
2019-11-27,39.8,39.82,39.71,39.76,789423,33.7383591515198,33.7553131008422,33.6620663795691,33.7044512528751,931255.58533823,0.0,1.0
2019-11-29,39.72,39.82,39.66,39.73,2167721,33.6705433542303,33.7553131008422,33.6196815062632,33.6790203288915,2557187.07043622,0.0,1.0
2019-12-02,39.24,39.51,39.1,39.5,2512708,33.2636485704934,33.4925268863454,33.1449709252368,33.4840499116842,2964156.55399457,0.0,1.0
2019-12-03,39.2,39.2,38.8,38.94,2881317,33.2297406718487,33.2297406718487,32.8906616854012,33.0093393306578,3398992.11117486,0.0,1.0
2019-12-04,39.58,39.63,39.48,39.51,991705,33.5518657089737,33.5942505822797,33.4670959623619,33.4925268863454,1169880.81200807,0.0,1.0
2019-12-05,39.54,39.68,39.42,39.67,1150232,33.517957810329,33.6366354555856,33.4162341143948,33.6281584809244,1356889.74660576,0.0,1.0
2019-12-06,39.78,39.84,39.7,39.83,869808,33.7214052021975,33.7722670501646,33.653589404908,33.7637900755034,1026083.04821607,0.0,1.0
2019-12-09,39.5,39.75,39.48,39.69,1262733,33.4840499116842,33.6959742782139,33.4670959623619,33.6451124302468,1489603.36732132,0.0,1.0
2019-12-10,39.6,39.69,39.43,39.5,1360920,33.5688196582961,33.6451124302468,33.4247110890559,33.4840499116842,1605431.24687082,0.0,1.0
2019-12-11,39.93,39.97,39.69,39.69,2420709,33.8485598221152,33.88246772076,33.6451124302468,33.6451124302468,2855628.44853586,0.0,1.0
2019-12-12,40.29,40.34,39.93,39.95,1790989,34.1537309099179,34.1961157832239,33.8485598221152,33.8655137714376,2112769.08517909,0.0,1.0
2019-12-13,40.5,40.82,40.39,40.52,2282092,34.3317473778028,34.6030105669608,34.2385006565298,34.3487013271252,2692106.66683856,0.0,1.0
2019-12-16,40.91,41.01,40.87,40.9,1448026,34.6793033389115,34.7640730855233,34.6453954402667,34.6708263642503,1708187.24589349,0.0,1.0
2019-12-17,40.67,40.81,40.65,40.8,1174867,34.475855947043,34.5945335922996,34.4589019977206,34.5860566176384,1385950.82203023,0.0,1.0
2019-12-18,40.52,40.66,40.46,40.63,650009,34.3487013271252,34.4673789723818,34.2978394791581,34.4419480483983,766793.609725226,0.0,1.0
2019-12-19,40.51,40.53,40.37,40.43,1668251,34.340224352464,34.3571783017864,34.2215467072074,34.2724085551745,1967979.22216111,0.0,1.0
2019-12-20,40.61,40.66,40.53,40.58,1248174,34.5123069380861,34.5547993130406,34.4443191381588,34.4868115131134,1468703.50425815,0.103,1.0
2019-12-23,40.62,40.69,40.6,40.6,512657,34.520805413077,34.5802947380134,34.5038084630952,34.5038084630952,603234.110294295,0.0,1.0
2019-12-24,40.55,40.59,40.47,40.57,523099,34.4613160881406,34.4953099881043,34.3933282882134,34.4783130381225,615521.02060605,0.0,1.0
2019-12-26,40.79,40.79,40.57,40.57,1415938,34.6652794879225,34.6652794879225,34.4783130381225,34.4783130381225,1666108.33298264,0.0,1.0
2019-12-27,40.93,41.03,40.9,41.0,1180483,34.7842581377952,34.8692428877043,34.7587627128225,34.8437474627316,1389052.74330116,0.0,1.0
2019-12-30,40.59,40.91,40.54,40.9,1818479,34.4953099881043,34.7672611878134,34.4528176131497,34.7587627128225,2139770.961196,0.0,1.0
2019-12-31,40.79,40.79,40.46,40.6,1386343,34.6652794879225,34.6652794879225,34.3848298132224,34.5038084630952,1631284.43807014,0.0,1.0
2020-01-02,41.26,41.27,41.09,41.13,1725160,35.0647078124953,35.0732062874862,34.9202337376498,34.9542276376134,2029964.20163053,0.0,1.0
2020-01-03,40.73,40.93,40.65,40.65,1267592,34.614288637977,34.7842581377952,34.5463008380497,34.5463008380497,1491552.30950941,0.0,1.0
2020-01-06,40.8,40.84,40.59,40.61,837542,34.6737779629134,34.707771862877,34.4953099881043,34.5123069380861,985520.344409819,0.0,1.0
2020-01-07,40.57,40.71,40.55,40.69,1140467,34.4783130381225,34.5972916879952,34.4613160881406,34.5802947380134,1341966.6483926,0.0,1.0
2020-01-08,40.77,40.91,40.55,40.55,1844136,34.6482825379407,34.7672611878134,34.4613160881406,34.4613160881406,2169961.08357377,0.0,1.0
2020-01-09,40.94,40.96,40.82,40.91,1164257,34.7927566127861,34.809753562768,34.6907749128952,34.7672611878134,1369959.90603641,0.0,1.0
2020-01-10,40.81,41.01,40.74,40.92,1237194,34.6822764379043,34.8522459377225,34.6227871129679,34.7757596628043,1455783.53919178,0.0,1.0
2020-01-13,40.91,40.91,40.68,40.74,1310125,34.7672611878134,34.7672611878134,34.5717962630225,34.6227871129679,1541600.11225695,0.0,1.0
2020-01-14,40.77,40.84,40.66,40.7,2251631,34.6482825379407,34.707771862877,34.5547993130406,34.5887932130043,2649452.9929291,0.0,1.0
2020-01-15,40.7,40.82,40.65,40.72,1661352,34.5887932130043,34.6907749128952,34.5463008380497,34.6057901629861,1954882.49571477,0.0,1.0
2020-01-16,40.9,40.9,40.73,40.84,1019584,34.7587627128225,34.7587627128225,34.614288637977,34.707771862877,1199725.8344474,0.0,1.0
2020-01-17,41.08,41.08,40.94,41.04,1701122,34.9117352626589,34.9117352626589,34.7927566127861,34.8777413626952,2001679.12692512,0.0,1.0
2020-01-21,40.67,40.85,40.67,40.8,3016765,34.5632977880316,34.7162703378679,34.5632977880316,34.6737779629134,3549772.16880286,0.0,1.0
2020-01-22,40.52,40.71,40.5,40.71,1759423,34.4358206631679,34.5972916879952,34.4188237131861,34.5972916879952,2070280.8467188,0.0,1.0
2020-01-23,40.4,40.4,40.04,40.33,1745620,34.333838963277,34.333838963277,34.0278938636042,34.2743496383406,2054039.10921323,0.0,1.0
2020-01-24,40.33,40.58,40.22,40.56,1976296,34.2743496383406,34.4868115131134,34.1808664134406,34.4698145631315,2325471.33705026,0.0,1.0
2020-01-27,39.35,39.57,39.31,39.45,1773456,33.4414990892314,33.6284655390314,33.4075051892678,33.5264838391405,2086793.22101538,0.0,1.0
2020-01-28,39.79,39.84,39.51,39.55,1356921,33.8154319888315,33.857924363786,33.577474689086,33.6114685890496,1596664.10909174,0.0,1.0
2020-01-29,39.85,40.02,39.79,39.91,1210390,33.8664228387769,34.0108969136224,33.8154319888315,33.9174136887224,1424243.76290407,0.0,1.0
2020-01-30,39.81,39.83,39.42,39.46,3026094,33.8324289388133,33.8494258887951,33.5009884141678,33.5349823141314,3560749.43238248,0.0,1.0
2020-01-31,39.1,39.44,38.97,39.42,2226192,33.2290372144587,33.5179853641496,33.1185570395768,33.5009884141678,2619519.38716194,0.0,1.0
2020-02-03,39.27,39.45,39.23,39.24,1172427,33.3735112893041,33.5264838391405,33.3395173893405,33.3480158643314,1379573.39552568,0.0,1.0
2020-02-04,39.95,40.06,39.91,39.92,1838226,33.951407588686,34.044890813586,33.9174136887224,33.9259121637133,2163006.89472658,0.0,1.0
2020-02-05,40.38,40.49,40.265,40.42,2326970,34.3168420132952,34.4103252381952,34.2191095508997,34.3508359132588,2738103.01552796,0.0,1.0
2020-02-06,40.6,40.66,40.52,40.63,2449111,34.5038084630952,34.5547993130406,34.4358206631679,34.5293038880679,2881824.0950518,0.0,1.0
2020-02-07,40.32,40.45,40.27,40.42,916979,34.2658511633497,34.3763313382315,34.2233587883952,34.3508359132588,1078992.40861541,0.0,1.0
2020-02-10,40.38,40.38,40.17,40.17,756174,34.3168420132952,34.3168420132952,34.138374038486,34.138374038486,889776.107841457,0.0,1.0
2020-02-11,40.57,40.69,40.51,40.54,4680667,34.4783130381225,34.5802947380134,34.427322188177,34.4528176131497,5507655.20285271,0.0,1.0
2020-02-12,40.79,40.86,40.71,40.86,2272709,34.6652794879225,34.7247688128588,34.5972916879952,34.7247688128588,2674255.08980242,0.0,1.0
2020-02-13,40.49,40.58,40.32,40.43,1503954,34.4103252381952,34.4868115131134,34.2658511633497,34.3593343882497,1769675.14949283,0.0,1.0
2020-02-14,40.49,40.56,40.37,40.52,996759,34.4103252381952,34.4698145631315,34.3083435383042,34.4358206631679,1172868.07464412,0.0,1.0
2020-02-18,40.31,40.41,40.26,40.28,1161575,34.2573526883588,34.3423374382679,34.2148603134042,34.2318572633861,1366804.04571691,0.0,1.0
2020-02-19,40.52,40.57,40.42,40.47,764447,34.4358206631679,34.4783130381225,34.3508359132588,34.3933282882134,899510.795545839,0.0,1.0
2020-02-20,40.28,40.53,40.06,40.45,1604002,34.2318572633861,34.4443191381588,34.044890813586,34.3763313382315,1887399.80021782,0.0,1.0
2020-02-21,40.02,40.11,39.86,40.05,2242968,34.0108969136224,34.0873831885406,33.8749213137678,34.0363923385951,2639259.39936171,0.0,1.0
2020-02-24,38.29,38.55,38.22,38.23,3826405,32.5406607401949,32.7616210899586,32.4811714152586,32.4896698902495,4502460.74041834,0.0,1.0
2020-02-25,37.31,38.25,37.24,38.22,4804088,31.7078101910858,32.5066668402313,31.6483208661494,32.4811714152586,5652882.4349526,0.0,1.0
2020-02-26,37.32,37.98,37.27,37.68,5330759,31.7163086660767,32.2772080154767,31.6738162911221,32.0222537657494,6272606.56259117,0.0,1.0
2020-02-27,36.26,37.29,36.24,36.71,4655731,30.8154703170402,31.6908132411039,30.7984733670584,31.1979016916311,5478313.46798067,0.0,1.0
2020-02-28,35.97,36.03,35.02,35.32,6500617,30.5690145423038,30.6200053922493,29.7616594181673,30.0166136678946,7649157.06282947,0.0,1.0
2020-03-02,36.75,36.81,35.72,36.06,3817813,31.2318955915948,31.2828864415402,30.356552667531,30.645500817222,4492350.69125164,0.0,1.0
2020-03-03,36.25,37.48,35.99,36.96,3426395,30.8069718420493,31.8522842659312,30.5860114922856,31.4103635664039,4031776.29358776,0.0,1.0
2020-03-04,37.57,37.62,36.67,36.96,2441036,31.9287705408494,31.971262915804,31.1639077916675,31.4103635664039,2872322.39032403,0.0,1.0
2020-03-05,36.3,36.8,36.1,36.45,2663741,30.8494642170038,31.2743879665493,30.6794947171856,30.9769413418675,3134375.28833009,0.0,1.0
2020-03-06,35.64,35.93,35.25,35.61,3254423,30.2885648676038,30.5350206423402,29.9571243429583,30.263069442631,3829419.98826952,0.0,1.0
2020-03-09,32.31,33.69,32.18,33.0,5883451,27.4585726956307,28.6313622443763,27.3480925207488,28.0449674700035,6922949.12474633,0.0,1.0
2020-03-10,33.33,33.51,32.05,33.47,8606074,28.3254171447035,28.4783896945399,27.237612345867,28.4443957945763,10126609.7849378,0.0,1.0
2020-03-11,31.53,32.63,31.18,32.53,5866048,26.7956916463397,27.7305238953398,26.4982450216578,27.6455391454307,6902471.33312064,0.0,1.0
2020-03-12,27.6,29.29,27.38,29.19,5450950,23.455790974912,24.8920332483758,23.268824525112,24.8070484984667,6414033.11279996,0.0,1.0
2020-03-13,29.31,29.81,27.43,29.77,2880997,24.9090301983576,25.3339539479031,23.3113169000665,25.2999600479395,3390016.44775266,0.0,1.0
2020-03-16,25.95,27.19,25.0,25.31,4681296,22.0535426014118,23.1073535002847,21.2461874772754,21.5096402019936,5508395.33564205,0.0,1.0
2020-03-17,27.29,27.38,25.75,26.19,3165607,23.1923382501938,23.268824525112,21.8835731015936,22.2575060011937,3724911.82639931,0.0,1.0
2020-03-18,25.19,26.01,24.29,25.36,3324892,21.4076585021027,22.1045334513573,20.6427957529207,21.5521325769481,3912339.57098921,0.0,1.0
2020-03-19,25.56,26.12,24.77,25.02,3821068,21.7221020767663,22.1980166762573,21.0507225524844,21.2631844272572,4496180.79018526,0.0,1.0
2020-03-20,25.63,27.0,25.4,26.36,3086304,21.7815914017027,22.9458824754574,21.5861264769118,22.4019800760391,3631597.43754152,0.0,1.0
2020-03-23,25.83,26.54,25.56,26.09,3976832,22.0350771149516,22.6407644843521,21.804745298419,22.2568781234644,4661729.56981846,0.098272,1.0
2020-03-24,28.26,28.64,27.53,27.92,4228745,24.1080634637449,24.4322341684945,23.485314478305,23.8180159910743,4957027.50574377,0.0,1.0
2020-03-25,29.31,29.91,28.06,28.47,4487410,25.0037983058161,25.5156467869997,23.9374473033504,24.2872104321592,5260240.28394942,0.0,1.0
2020-03-26,30.54,30.6,29.43,29.44,5876223,26.0530876922424,26.1042725403608,25.1061680020528,25.1146988100726,6888237.29992803,0.0,1.0
2020-03-27,29.33,29.81,28.74,29.14,3741772,25.0208599218556,25.4303387068024,24.5175422486918,24.8587745694808,4386187.08960267,0.0,1.0
2020-03-30,29.81,29.88,29.02,29.19,3269580,25.4303387068024,25.4900543629405,24.7564048732441,24.9014286095794,3832673.28539075,0.0,1.0
2020-03-31,29.51,29.8,29.12,29.52,4036069,25.1744144662106,25.4218078987827,24.8417129534413,25.1829452742304,4731168.47861003,0.0,1.0
2020-04-01,28.01,28.66,27.9,28.45,4016300,23.8947932632518,24.449295784534,23.8009543750348,24.2701488161197,4707994.82383513,0.0,1.0
2020-04-02,28.42,28.7,27.79,27.88,4320757,24.2445563920605,24.4834190166129,23.7071154868178,23.7838927589953,5064885.98736386,0.0,1.0
2020-04-03,27.94,28.16,27.66,28.01,2229176,23.8350776071137,24.0227553835477,23.5962149825614,23.8947932632518,2613088.92996477,0.0,1.0
2020-04-06,29.64,29.83,29.05,29.12,3127018,25.2853149704671,25.4474003228419,24.7819972973033,24.8417129534413,3665558.98663926,0.0,1.0
2020-04-07,29.8,30.75,29.8,30.69,4202484,25.4218078987827,26.2322346606566,25.4218078987827,26.1810498125383,4926243.78638298,0.0,1.0
2020-04-08,30.14,30.3,29.69,29.98,3290660,25.7118553714534,25.848348299769,25.3279690105657,25.5753624431378,3857383.72307878,0.0,1.0
2020-04-09,30.9,31.1,30.49,30.76,4983872,26.3601967809525,26.530812941347,26.0104336521438,26.2407654686764,5842203.91371583,0.0,1.0
2020-04-13,30.53,30.83,30.23,30.73,2161463,26.0445568842227,26.3004811248144,25.7886326436309,26.2151730446172,2533714.26833432,0.0,1.0
2020-04-14,31.13,31.51,30.99,31.19,2876703,26.5564053654062,26.8805760701558,26.4369740531301,26.6075902135246,3372134.2613129,0.0,1.0
2020-04-15,29.76,29.99,29.61,29.85,2971236,25.3876846667038,25.5838932511575,25.2597225464079,25.4644619388813,3482947.91434718,0.0,1.0
2020-04-16,29.63,29.97,29.33,29.9,2915076,25.2767841624474,25.566831635118,25.0208599218556,25.50711597898,3417115.93234718,0.0,1.0
2020-04-17,30.7,30.8,30.35,30.62,2036144,26.189580620558,26.2748887007553,25.8910023398676,26.1213341564002,2386812.59183402,0.0,1.0
2020-04-20,30.3,30.82,30.17,30.18,2377240,25.848348299769,26.2919503167947,25.7374477955125,25.7459786035323,2786652.79361946,0.0,1.0
2020-04-21,29.53,30.0,29.37,29.67,3026176,25.1914760822501,25.5924240591772,25.0549831539345,25.3109073945263,3547349.7856271,0.0,1.0
2020-04-22,29.86,29.94,29.71,29.86,2336649,25.472992746901,25.5412392110589,25.3450306266052,25.472992746901,2739071.13440718,0.0,1.0
2020-04-23,29.54,30.37,29.42,29.76,5728392,25.2000068902698,25.9080639559071,25.0976371940331,25.3876846667038,6714946.56397645,0.0,1.0
2020-04-24,29.87,29.93,29.45,29.75,2664800,25.4815235549208,25.5327084030391,25.1232296180923,25.3791538586841,3123736.92367499,0.0,1.0
2020-04-27,30.46,30.53,30.05,30.08,1666451,25.9848412280846,26.0445568842227,25.6350780992758,25.660670523335,1953450.36032539,0.0,1.0
2020-04-28,30.63,31.12,30.62,31.08,2443974,26.1298649644199,26.5478745573865,26.1213341564002,26.5137513253076,2864879.85000813,0.0,1.0
2020-04-29,31.69,31.84,31.31,31.39,2322077,27.0341306145109,27.1620927348067,26.7099599097613,26.7782063739191,2721989.51685546,0.0,1.0
2020-04-30,31.07,31.27,30.87,31.27,4322373,26.5052205172879,26.6758366776824,26.3346043568933,26.6758366776824,5066780.297957,0.0,1.0
2020-05-01,30.38,30.74,30.23,30.6,4916986,25.9165947639268,26.2237038526369,25.7886326436309,26.1042725403608,5763798.67959809,0.0,1.0
2020-05-04,30.24,30.25,29.89,30.04,3017756,25.7971634516506,25.8056942596704,25.4985851709602,25.6265472912561,3537479.67721471,0.0,1.0
2020-05-05,30.18,30.49,30.12,30.31,1956622,25.7459786035323,26.0104336521438,25.6947937554139,25.8568791077887,2293595.16176629,0.0,1.0
2020-05-06,29.77,30.32,29.74,30.28,2690224,25.3962154747235,25.8654099158084,25.3706230506643,25.8312866837295,3153539.49330405,0.0,1.0
2020-05-07,30.31,30.49,30.13,30.27,2800386,25.8568791077887,26.0104336521438,25.7033245634336,25.8227558757098,3282673.80244015,0.0,1.0
2020-05-08,30.82,30.87,30.66,30.71,1760001,26.2919503167947,26.3346043568933,26.1554573884791,26.1981114285777,2063111.7192303,0.0,1.0
2020-05-11,30.63,30.69,30.35,30.46,1615512,26.1298649644199,26.1810498125383,25.8910023398676,25.9848412280846,1893738.54887423,0.0,1.0
2020-05-12,30.18,30.74,30.14,30.65,2100720,25.7459786035323,26.2237038526369,25.7118553714534,26.1469265804594,2462509.9933588,0.0,1.0
2020-05-13,29.62,30.14,29.38,30.11,3762057,25.2682533544276,25.7118553714534,25.0635139619542,25.6862629473942,4409965.61087885,0.0,1.0
2020-05-14,29.43,29.47,28.58,28.81,4711859,25.1061680020528,25.1402912341317,24.3810493203762,24.5772579048298,5523344.31756617,0.0,1.0
2020-05-15,29.5,29.57,29.2,29.32,2804654,25.1658836581909,25.225599314329,24.9099594175991,25.0123291138359,3287676.84551665,0.0,1.0
2020-05-18,31.17,31.34,30.46,30.46,5709525,26.5905285974851,26.7355523338205,25.9848412280846,25.9848412280846,6692830.2533569,0.0,1.0
2020-05-19,30.74,31.15,30.72,31.02,3531747,26.2237038526369,26.5734669814457,26.2066422365975,26.4625664771892,4139991.18469618,0.0,1.0
2020-05-20,31.53,31.71,31.25,31.34,3701354,26.8976376861952,27.0511922305503,26.6587750616429,26.7355523338205,4338808.2247794,0.0,1.0
2020-05-21,31.23,31.62,31.07,31.47,4916966,26.6417134456035,26.9744149583728,26.5052205172879,26.8464528380769,5763775.23516005,0.0,1.0
2020-05-22,31.18,31.19,30.92,31.1,2180870,26.5990594055048,26.6075902135246,26.377258396992,26.530812941347,2556463.5787808,0.0,1.0
2020-05-26,32.09,32.37,32.08,32.19,5992527,27.3753629352999,27.6142255598522,27.3668321272802,27.4606710154971,7024571.39598443,0.0,1.0
2020-05-27,32.96,33.04,32.58,32.92,8291317,28.117543233016,28.1857896971738,27.7933725282664,28.0834200009371,9719263.3814148,0.0,1.0
2020-05-28,33.27,33.68,33.21,33.3,5238726,28.3819982816275,28.7317614104363,28.3308134335092,28.4075907056867,6140949.35425405,0.0,1.0
2020-05-29,33.36,33.5,32.95,33.46,5845257,28.4587755538051,28.5782068660812,28.1090124249963,28.5440836340023,6851938.27651969,0.0,1.0
2020-06-01,34.03,34.09,33.55,33.58,2201696,29.0303396911267,29.081524539245,28.6208609061798,28.646453330239,2580876.2721058,0.0,1.0
2020-06-02,34.68,34.7,34.33,34.43,3592985,29.5848422124089,29.6019038284483,29.2862639317184,29.3715720119157,4211775.70951304,0.0,1.0
2020-06-03,36.06,36.18,35.44,35.47,4391580,30.762093719131,30.8644634153677,30.233183621908,30.2587760459672,5147906.25910861,0.0,1.0
2020-06-04,36.12,36.36,35.81,35.89,3896933,30.8132785672494,31.0180179597228,30.5488235186379,30.6170699827957,4568070.21209379,0.0,1.0
2020-06-05,37.19,37.5,37.07,37.26,5490109,31.72607502536,31.9905300739715,31.6237053291233,31.7857906814981,6435626.01257144,0.0,1.0
2020-06-08,37.61,37.61,37.04,37.4,6584669,32.0843689621885,32.0843689621885,31.5981129050641,31.9052219937743,7718693.21730639,0.0,1.0
2020-06-09,36.88,37.13,36.64,36.71,5570813,31.4616199767485,31.6748901772417,31.2568805842751,31.3165962404132,6530229.00892699,0.0,1.0
2020-06-10,36.66,37.07,36.5,36.99,2710283,31.2739422003145,31.6237053291233,31.1374492719989,31.5554588649655,3177053.09243044,0.0,1.0
2020-06-11,34.33,35.67,34.21,35.55,4136681,29.2862639317184,30.4293922063617,29.1838942354817,30.327022510125,4849108.06858481,0.0,1.0
2020-06-12,34.93,35.47,34.37,35.36,3565160,29.798112412902,30.2587760459672,29.3203871637974,30.1649371577502,4179158.63509799,0.0,1.0
2020-06-15,35.26,35.37,34.13,34.22,2382459,30.0796290775529,30.1734679657699,29.1156477713239,29.1924250435015,2792770.61972448,0.0,1.0
2020-06-16,35.74,36.19,35.27,36.0,3993368,30.4891078624998,30.8729942233874,30.0881598855727,30.7109088710126,4681113.43118513,0.0,1.0
2020-06-17,35.88,36.12,35.76,36.12,1369442,30.6085391747759,30.8132785672494,30.5061694785392,30.8132785672494,1605289.90552061,0.0,1.0
2020-06-18,35.7,35.87,35.49,35.57,1661632,30.4549846304209,30.6000083667562,30.2758376620066,30.3440841261644,1947801.42298106,0.0,1.0
2020-06-19,35.47,36.26,35.41,36.25,1599542,30.2587760459672,30.9327098795255,30.2075911978488,30.9241790715058,1875018.16510392,0.0,1.0
2020-06-22,35.66,35.75,35.23,35.38,973034,30.7228502960787,30.8003897387777,30.35238406985,30.4816164743484,1129400.17301808,0.353998,1.0
2020-06-23,36.05,36.41,36.03,36.34,2231991,31.0588545477744,31.3690123185705,31.041623560508,31.3087038631379,2590671.05730613,0.0,1.0
2020-06-24,35.04,35.66,34.88,35.55,3020373,30.1886896908187,30.7228502960787,30.0508417926871,30.6280798661132,3505745.72808264,0.0,1.0
2020-06-25,35.58,35.62,34.82,35.02,2575837,30.6539263470129,30.6883883215458,29.9991488308878,30.1714587035523,2989772.97141352,0.0,1.0
2020-06-26,34.94,35.49,34.84,35.49,2705148,30.1025347544865,30.5763869043138,30.0163798181542,30.5763869043138,3139864.1971807,0.0,1.0
2020-06-29,35.48,35.6,35.06,35.32,2011292,30.5677714106806,30.6711573342793,30.2059206780852,30.429923512549,2334505.81664145,0.0,1.0
2020-06-30,35.53,35.67,35.06,35.13,2347677,30.6108488788467,30.7314657897119,30.2059206780852,30.2662291335178,2724947.75104527,0.0,1.0
2020-07-01,35.54,35.64,35.22,35.26,1829738,30.61946437248,30.7056193088122,30.3437685762168,30.3782305507497,2123776.16175567,0.0,1.0
2020-07-02,36.19,36.62,36.14,36.33,4404608,31.1794714586396,31.5499376848682,31.1363939904734,31.3000883695047,5112426.73665755,0.0,1.0
2020-07-06,36.93,37.06,36.71,36.94,3112510,31.8170179874982,31.9290194047301,31.6274771275672,31.8256334811314,3612689.10697932,0.0,1.0
2020-07-07,36.28,36.66,36.23,36.52,2002679,31.2570109013386,31.5843996594011,31.2139334331725,31.463782748536,2324508.71100053,0.0,1.0
2020-07-08,36.61,36.61,36.1062,36.29,2874540,31.541322191235,31.541322191235,31.1072736219931,31.2656263949718,3336477.42355088,0.0,1.0
2020-07-09,36.1,36.62,35.8,36.61,3153724,31.1019320159405,31.5499376848682,30.8434672069438,31.541322191235,3660526.18022731,0.0,1.0
2020-07-10,36.53,36.6,36.13,36.26,2685275,31.4723982421692,31.5327066976018,31.1277784968402,31.2397799140721,3116797.61406194,0.0,1.0
2020-07-13,36.47,37.23,36.38,36.96,2979293,31.4207052803698,32.0754827964949,31.3431658376708,31.8428644683978,3458064.18858085,0.0,1.0
2020-07-14,37.1,37.17,36.45,36.48,3758804,31.963481379263,32.0237898346956,31.4034742931034,31.4293207740031,4362842.29322005,0.0,1.0
2020-07-15,37.6,37.89,37.42,37.74,2404458,32.3942560609242,32.6441053762877,32.2391771755262,32.5148729717894,2790853.43494135,0.0,1.0
2020-07-16,37.49,37.7,37.36,37.47,1768696,32.2994856309587,32.4804109972565,32.1874842137268,32.2822546436923,2052924.73687086,0.0,1.0
2020-07-17,37.66,37.71,37.44,37.57,1988355,32.4459490227236,32.4890264908897,32.2564081627926,32.3684095800245,2307882.84995321,0.0,1.0
2020-07-20,37.93,37.96,37.57,37.68,1960761,32.6785673508206,32.7044138317203,32.3684095800245,32.46318000999,2275854.50523529,0.0,1.0
2020-07-21,38.08,38.36,38.03,38.23,1422243,32.807799755319,33.0490335770493,32.7647222871529,32.9370321598174,1650796.87891046,0.0,1.0
2020-07-22,38.21,38.295,38.01,38.17,3010080,32.9198011725509,32.9930328684333,32.7474912998864,32.885339198018,3493798.64711642,0.0,1.0
2020-07-23,37.83,38.25,37.74,38.1,2169303,32.5924124144884,32.9542631470838,32.5148729717894,32.8250307425854,2517909.12088237,0.0,1.0
2020-07-24,37.55,37.685,37.425,37.55,2306091,32.3511785927581,32.4674877568066,32.2434849223428,32.3511785927581,2676678.89754669,0.0,1.0
2020-07-27,37.94,38.12,37.82,37.84,4085545,32.6871828444539,32.8422617298519,32.5837969208552,32.6010279081216,4742090.44069701,0.0,1.0
2020-07-28,37.67,37.92,37.62,37.71,2316613,32.4545645163568,32.6699518571874,32.4114870481907,32.4890264908897,2688891.77872094,0.0,1.0
2020-07-29,38.11,38.19,37.795,37.89,1940976,32.8336462362187,32.9025701852845,32.5622581867721,32.6441053762877,2252890.06368118,0.0,1.0
2020-07-30,37.38,37.42,36.53,37.0,4425658,32.2047152009933,32.2391771755262,31.4723982421692,31.8773264429307,5136859.46320362,0.0,1.0
2020-07-31,36.55,37.33,36.245,37.3,5371528,31.4896292294356,32.1616377328272,31.2268566736223,32.1357912519275,6234730.3923311,0.0,1.0
2020-08-03,37.32,37.39,36.938,37.08,4499077,32.1530222391939,32.2133306946265,31.8239103824048,31.9462503919965,5222076.8670177,0.0,1.0
2020-08-04,37.52,37.555,37.06,37.12,1718029,32.3253321118584,32.3554863395747,31.9290194047301,31.9807123665294,1994115.57031932,0.0,1.0
2020-08-05,37.73,38.05,37.6699,37.91,2382670,32.5062574781561,32.7819532744193,32.4544783614205,32.6613363635542,2765564.11209167,0.0,1.0
2020-08-06,37.77,37.83,37.4,37.52,3089621,32.540719452689,32.5924124144884,32.2219461882597,32.3253321118584,3586121.85387182,0.0,1.0
2020-08-07,37.57,37.57,37.25,37.27,2205092,32.3684095800245,32.3684095800245,32.0927137837614,32.1099447710278,2559449.39880909,0.0,1.0
2020-08-10,37.55,37.615,37.34,37.55,2537907,32.3511785927581,32.4071793013741,32.1702532264604,32.3511785927581,2945747.63564666,0.0,1.0
2020-08-11,37.82,38.44,37.77,38.35,3151997,32.5837969208552,33.1179575261151,32.540719452689,33.0404180834161,3658521.65202088,0.0,1.0
2020-08-12,38.73,38.89,38.53,38.59,2331512,33.3678068414786,33.5056547396102,33.1954969688141,33.2471899306134,2706185.04203732,0.0,1.0
2020-08-13,38.44,38.74,38.3,38.6,2070534,33.1179575261151,33.3764223351118,32.9973406152499,33.2558054242467,2403267.98224916,0.0,1.0
2020-08-14,38.12,38.22,37.975,38.04,1994775,32.8422617298519,32.9284166661841,32.7173370721701,32.7733377807861,2315334.54137487,0.0,1.0
2020-08-17,38.32,38.36,38.23,38.3,1132143,33.0145716025164,33.0490335770493,32.9370321598174,32.9973406152499,1314077.92541804,0.0,1.0
2020-08-18,38.26,38.65,38.16,38.61,1924808,32.962878640717,33.2988828924128,32.8767237043848,33.2644209178799,2234123.87257444,0.0,1.0
2020-08-19,38.21,38.595,38.15,38.52,5593087,32.9198011725509,33.2514976774301,32.8681082107516,33.1868814751809,6491893.83465039,0.0,1.0
2020-08-20,37.99,38.03,37.68,37.7,2075331,32.73026031262,32.7647222871529,32.46318000999,32.4804109972565,2408835.85822263,0.0,1.0
2020-08-21,37.6,37.625,37.2,37.22,3314188,32.3942560609242,32.4157947950073,32.0496363155952,32.0668673028617,3846776.68058307,0.0,1.0
2020-08-24,38.35,38.44,38.18,38.44,3094200,33.0404180834161,33.1179575261151,32.8939546916512,33.1179575261151,3591436.69733284,0.0,1.0
2020-08-25,38.54,38.84,38.26,38.84,2885580,33.2041124624473,33.4625772714441,32.962878640717,33.4625772714441,3349291.54711709,0.0,1.0
2020-08-26,38.85,38.87,38.5,38.52,1293869,33.4711927650773,33.4884237523437,33.1696504879144,33.1868814751809,1501793.22866697,0.0,1.0
2020-08-27,38.33,38.86,38.17,38.86,3765551,33.0231870961496,33.4798082587105,32.885339198018,33.4798082587105,4370673.53341037,0.0,1.0
2020-08-28,38.62,38.645,38.38,38.57,2092876,33.2730364115131,33.2945751455962,33.0662645643157,33.229958943347,2429200.33267635,0.0,1.0
2020-08-31,38.1,38.57,38.07,38.43,3448554,32.8250307425854,33.229958943347,32.7991842616858,33.1093420324818,4002735.24282011,0.0,1.0
2020-09-01,38.14,38.34,37.94,38.16,4049260,32.8594927171183,33.0318025897828,32.6871828444539,32.8767237043848,4699974.4557695,0.0,1.0
2020-09-02,38.91,38.94,38.4,38.58,3868904,33.5228857268766,33.5487322077763,33.0834955515822,33.2385744369802,4490635.31900259,0.0,1.0
2020-09-03,38.01,39.01,37.83,38.96,6751876,32.7474912998864,33.6090406632089,32.5924124144884,33.5659631950428,7836899.76156709,0.0,1.0
2020-09-04,38.05,38.28,37.27,38.16,7273109,32.7819532744193,32.9801096279835,32.1099447710278,32.8767237043848,8441894.69533378,0.0,1.0
2020-09-08,37.38,37.77,37.27,37.44,4985583,32.2047152009933,32.540719452689,32.1099447710278,32.2564081627926,5786764.18583115,0.0,1.0
2020-09-09,38.36,38.56,38.1,38.18,3571849,33.0490335770493,33.2213434497138,32.8250307425854,32.8939546916512,4145843.69980337,0.0,1.0
2020-09-10,37.89,38.76,37.865,38.62,8908482,32.6441053762877,33.3936533223783,32.6225666422047,33.2730364115131,10340071.4796487,0.0,1.0
2020-09-11,38.23,38.47,38.01,38.25,6219890,32.9370321598174,33.1438040070148,32.7474912998864,32.9542631470838,7219423.82501892,0.0,1.0
2020-09-14,38.29,38.52,38.24,38.5,2330182,32.9887251216167,33.1868814751809,32.9456476534506,33.1696504879144,2704641.31157147,0.0,1.0
2020-09-15,38.51,38.71,38.405,38.67,2360611,33.1782659815476,33.3505758542121,33.0878032983988,33.3161138796792,2739960.23965083,0.0,1.0
2020-09-16,38.25,38.62,38.195,38.42,2678043,32.9542631470838,33.2730364115131,32.9068779321011,33.1007265388486,3108403.43456639,0.0,1.0
2020-09-17,38.37,38.405,37.99,38.05,2823638,33.0576490706825,33.0878032983988,32.73026031262,32.7819532744193,3277395.49259373,0.0,1.0
2020-09-18,37.95,38.16,37.75,38.16,4245119,32.6957983380871,32.8767237043848,32.5234884654226,32.8767237043848,4927307.91841021,0.0,1.0
2020-09-21,36.41,36.52,35.94,36.46,7718700,31.5276571567833,31.6229068762902,31.1206810825266,31.5709524838319,8914010.50203103,0.184139,1.0
2020-09-22,36.29,36.47,35.88,36.44,3431382,31.4237483718667,31.5796115492416,31.0687266900683,31.5536343530125,3962762.53572236,0.0,1.0
2020-09-23,35.72,36.44,35.68,36.43,4010698,30.9301816435128,31.5536343530125,30.8955453818739,31.5449752876028,4631790.85758933,0.0,1.0
2020-09-24,35.85,36.12,35.54,35.81,5300747,31.0427494938391,31.2765442599015,30.7743184661379,31.0081132322002,6121615.61229345,0.0,1.0
2020-09-25,35.76,35.78,35.1,35.22,3766835,30.9648179051517,30.9821360359711,30.3933195881103,30.4972283730269,4350163.46657053,0.0,1.0
2020-09-28,36.54,36.579,36.39,36.44,3289000,31.6402250071097,31.6739953622076,31.5103390259639,31.5536343530125,3798331.395336,0.0,1.0
2020-09-29,36.61,36.8,36.44,36.63,2065227,31.7008384649777,31.8653607077623,31.5536343530125,31.7181565957971,2385046.07862438,0.0,1.0
2020-09-30,36.35,36.75,36.16,36.51,4721012,31.475702764325,31.8220653807137,31.3111805215404,31.6142478108805,5452103.40448709,0.0,1.0
2020-10-01,36.49,36.56,36.25,36.5,4156650,31.5969296800611,31.6575431379291,31.3891121102278,31.6055887454708,4800344.84476236,0.0,1.0
2020-10-02,36.38,36.485,35.93,35.94,3273303,31.5016799605542,31.5926001473562,31.1120220171169,31.1206810825266,3780203.57292415,0.0,1.0
2020-10-05,37.06,37.06,36.7,36.7,2624897,32.090496408415,32.090496408415,31.7787700536652,31.7787700536652,3031386.0397152,0.0,1.0
2020-10-06,36.6,37.21,36.54,37.2,4102549,31.692179399568,32.2203823895608,31.6402250071097,32.2117233241511,4737865.81562916,0.0,1.0
2020-10-07,36.98,37.06,36.78,36.85,2867451,32.0212238851373,32.090496408415,31.8480425769429,31.9086560348109,3311501.72024555,0.0,1.0
2020-10-08,37.28,37.31,37.12,37.14,1827507,32.2809958474288,32.306973043658,32.1424508008733,32.1597689316927,2110512.98671217,0.0,1.0
2020-10-09,37.61,37.7,37.455,37.54,2377436,32.5667450059495,32.644676594637,32.4325294920989,32.5061315480815,2745603.46585651,0.0,1.0
2020-10-12,37.89,37.955,37.75,37.76,1626937,32.8091988374216,32.8654827625848,32.6879719216855,32.6966309870953,1878882.90828026,0.0,1.0
2020-10-13,37.35,37.46,37.23,37.46,2340007,32.3416093052968,32.4368590248037,32.2377005203802,32.4368590248037,2702378.24670296,0.0,1.0
2020-10-14,37.16,37.545,37.12,37.42,2733298,32.1770870625122,32.5104610807863,32.1424508008733,32.4022227631649,3156573.91493132,0.0,1.0
2020-10-15,36.54,36.55,36.1,36.19,4015439,31.6402250071097,31.6488840725194,31.2592261290821,31.3371577177695,4637266.04431639,0.0,1.0
2020-10-16,36.92,37.135,36.8,36.87,3667560,31.969269492679,32.1554393989879,31.8653607077623,31.9259741656304,4235514.8349889,0.0,1.0
2020-10-19,36.73,37.23,36.655,37.17,2633462,31.8047472498943,32.2377005203802,31.7398042593214,32.1857461279219,3041277.40742607,0.0,1.0
2020-10-20,37.02,37.331,36.99,37.18,1803212,32.0558601467761,32.3251570810184,32.029882950547,32.1944051933316,2082455.686241,0.0,1.0
2020-10-21,36.54,36.98,36.53,36.76,2593819,31.6402250071097,32.0212238851373,31.6315659416999,31.8307244461235,2995495.33034936,0.0,1.0
2020-10-22,36.52,36.59,36.18,36.39,2211936,31.6229068762902,31.6835203341583,31.3284986523598,31.5103390259639,2554474.29409363,0.0,1.0
2020-10-23,36.91,37.0,36.63,36.99,2131939,31.9606104272692,32.0385420159567,31.7181565957971,32.029882950547,2462089.03516,0.0,1.0
2020-10-26,35.69,36.07,35.38,36.01,3786140,30.9042044472836,31.2332489328529,30.6357734195824,31.1812945403946,4372458.02041273,0.0,1.0
2020-10-27,35.07,35.55,35.03,35.47,3202073,30.3673423918811,30.7829775315476,30.3327061302422,30.7137050082698,3697942.96322826,0.0,1.0
2020-10-28,33.61,33.985,33.45,33.81,10561392,29.1031188420623,29.4278337949267,28.9645737955068,29.2763001502566,12196919.067209,0.0,1.0
2020-10-29,33.7,33.87,33.205,33.48,7809231,29.1810504307497,29.3282545427149,28.7524266929687,28.9905509917359,9018561.04613294,0.0,1.0
2020-10-30,33.59,33.725,33.305,33.64,4716093,29.0858007112429,29.202698094274,28.8390173470659,29.1290960382914,5446422.65285021,0.0,1.0
2020-11-02,34.21,34.32,33.91,34.17,4992624,29.6226627666454,29.7179124861523,29.3628908043538,29.5880265050065,5765776.97911463,0.0,1.0
2020-11-03,35.33,35.515,34.97,35.0,4618618,30.5924780925338,30.7526708026136,30.2807517377839,30.3067289340131,5333852.76754758,0.0,1.0
2020-11-04,35.77,36.145,35.32,35.51,7300479,30.9734769705614,31.2981919234258,30.5838190271241,30.7483412699087,8431024.19783861,0.0,1.0
2020-11-05,36.84,37.02,36.62,36.85,5523725,31.8999969694012,32.0558601467761,31.7094975303874,31.9086560348109,6379123.77218072,0.0,1.0
2020-11-06,36.95,37.155,36.9,37.1,4493723,31.9952466889081,32.1727575298073,31.9519513618595,32.1251326700539,5189616.64726163,0.0,1.0
2020-11-09,38.8,39.7,38.79,39.7,11386440,33.5971737897059,34.3764896765806,33.5885147242962,34.3764896765806,13149733.2116478,0.0,1.0
2020-11-10,39.51,39.77,39.39,39.58,5446759,34.2119674337959,34.4371031344486,34.1080586488793,34.2725808916639,6290238.89100911,0.0,1.0
2020-11-11,39.72,39.74,39.46,39.52,3586539,34.3938078074,34.4111259382194,34.1686721067473,34.2206264992056,4141947.00039434,0.0,1.0
2020-11-12,39.06,39.45,38.94,39.28,3537710,33.8223094903586,34.1600130413376,33.718400705442,34.0128089293724,4085556.38814051,0.0,1.0
2020-11-13,39.64,39.67,39.38,39.38,2925444,34.3245352841223,34.3505124803514,34.0993995834696,34.0993995834696,3378475.46077754,0.0,1.0
2020-11-16,39.96,40.09,39.685,40.05,2022205,34.6016253772332,34.7141932275596,34.363501078466,34.6795569659207,2335361.73283839,0.0,1.0
2020-11-17,40.03,40.115,39.69,39.83,2133192,34.6622388351013,34.7358408910839,34.3678306111708,34.4890575269069,2463536.07354199,0.0,1.0
2020-11-18,39.78,40.2,39.78,40.07,1470944,34.4457621998583,34.8094429470665,34.4457621998583,34.6968750967401,1698732.98144759,0.0,1.0
2020-11-19,40.0,40.02,39.6,39.73,1747795,34.6362616388721,34.6535797696915,34.2898990224834,34.4024668728097,2018456.86260605,0.0,1.0
2020-11-20,39.95,40.015,39.84,39.89,2029809,34.5929663118235,34.6492502369867,34.4977165923166,34.5410119193652,2344143.28100808,0.0,1.0
2020-11-23,39.99,40.215,39.75,40.18,2082934,34.6276025734624,34.822431545181,34.4197850036292,34.792124816247,2405495.16771444,0.0,1.0
2020-11-24,40.62,40.62,40.28,40.32,2378610,35.1731236942746,35.1731236942746,34.8787154703442,34.9133517319831,2746959.27037403,0.0,1.0
2020-11-25,40.69,40.77,40.4,40.47,1784986,35.2337371521426,35.3030096754204,34.9826242552608,35.0432377131288,2061407.22530716,0.0,1.0
2020-11-27,40.99,41.08,40.86,40.86,1572747,35.4935091144342,35.5714407031216,35.3809412641078,35.3809412641078,1816301.09669216,0.0,1.0
2020-11-30,40.33,41.22,40.3,41.17,3035603,34.9220107973928,35.6926676188577,34.8960336011636,35.6493722918091,3505693.57819281,0.0,1.0
2020-12-01,41.35,41.38,41.0,41.02,2324833,35.805235469184,35.8312126654132,35.5021681798439,35.5194863106633,2684854.41557105,0.0,1.0
2020-12-02,41.37,41.41,41.11,41.16,2437149,35.8225536000035,35.8571898616423,35.5974178993508,35.6407132263994,2814563.56394398,0.0,1.0
2020-12-03,41.34,41.63,41.24,41.53,1721479,35.7965764037743,36.0476893006561,35.7099857496771,35.961098646559,1988065.59200719,0.0,1.0
2020-12-04,41.72,41.7589,41.58,41.59,1985727,36.1256208893436,36.1593046537874,36.0043939736075,36.0130530390173,2293234.78463557,0.0,1.0
2020-12-07,41.49,41.68,41.41,41.53,1461090,35.9264623849201,36.0909846277047,35.8571898616423,35.961098646559,1687353.00042915,0.0,1.0
2020-12-08,41.58,41.605,41.35,41.35,976376,36.0043939736075,36.0260416371318,35.805235469184,35.805235469184,1127576.65383174,0.0,1.0
2020-12-09,41.42,41.7,41.195,41.67,1632010,35.8658489270521,36.1083027585242,35.6710199553334,36.082325562295,1884741.50820988,0.0,1.0
2020-12-10,41.49,41.64,41.16,41.19,1630815,35.9264623849201,36.0563483660659,35.6407132263994,35.6666904226285,1883361.45165244,0.0,1.0
2020-12-11,41.17,41.24,40.91,41.1,1485293,35.6493722918091,35.7099857496771,35.4242365911564,35.5887588339411,1715304.05386829,0.0,1.0
2020-12-14,41.22,41.595,41.215,41.54,1408926,35.6926676188577,36.0173825717221,35.6883380861528,35.9697577119687,1627110.93326396,0.0,1.0
2020-12-15,41.81,41.82,41.48,41.6,1768111,36.2035524780311,36.2122115434408,35.9178033195104,36.021712104427,2041918.9789416,0.0,1.0
2020-12-16,41.99,42.06,41.69,41.86,1787716,36.359415655406,36.420029113274,36.0996436931144,36.2468478050797,2064559.99049696,0.0,1.0
2020-12-17,42.4,42.5417,42.35,42.44,2391427,36.7144373372044,36.8371362940601,36.6711420101558,36.7490735988433,2761761.0987395,0.0,1.0
2020-12-18,42.1,42.36,42.01,42.36,2051747,36.4546653749129,36.6798010755656,36.3767337862254,36.6798010755656,2369478.57871282,0.0,1.0
2020-12-21,41.13,41.23,40.315,40.51,2653371,35.8313858467214,35.9185032448413,35.1213790520441,35.2912579783779,3045741.78896811,0.2502,1.0
2020-12-22,41.1,41.185,40.98,41.12,1499356,35.8052506272854,35.8793004156873,35.7007097495415,35.8226741069094,1721075.27584348,0.0,1.0
2020-12-23,41.69,41.77,41.55,41.63,1184767,36.3192432761929,36.3889371946888,36.197278918825,36.266972837321,1359966.00629553,0.0,1.0
2020-12-24,41.82,41.825,41.62,41.71,703867,36.4324958937488,36.4368517636548,36.258261097509,36.3366667558169,807952.274964798,0.0,1.0
2020-12-28,42.11,42.325,42.05,42.18,937870,36.6851363482966,36.8724387542544,36.6328659094246,36.7461185269805,1076558.7818739,0.0,1.0
2020-12-29,42.18,42.52,42.08,42.5,1222902,36.7461185269805,37.0423176805882,36.6590011288606,37.0248942009642,1403740.27047582,0.0,1.0
2020-12-30,42.2,42.48,42.18,42.34,1211239,36.7635420066045,37.0074707213402,36.7461185269805,36.8855063639724,1390352.58873635,0.0,1.0
2020-12-31,41.72,42.05,41.57,42.05,907259,36.3453784956289,36.6328659094246,36.214702398449,36.6328659094246,1041421.13926678,0.0,1.0
2021-01-04,42.03,42.8,41.78,42.77,2273864,36.6154424298006,37.286246395324,36.3976489345008,37.260111175888,2610114.68325771,0.0,1.0
2021-01-05,42.3,42.38,41.91,41.94,923361,36.8506594047244,36.9203533232203,36.5109015520567,36.5370367714927,1059904.24407419,0.0,1.0
2021-01-06,42.98,43.139,42.49,42.54,1710074,37.4430577119398,37.5815743749505,37.0161824611522,37.0597411602122,1962953.48220353,0.0,1.0
2021-01-07,43.0,43.09,42.863,42.97,1226117,37.4604811915638,37.5388868498717,37.3411303561395,37.4343459721278,1407430.69290507,0.0,1.0
2021-01-08,43.2,43.24,42.77,43.2,1611699,37.6347159878036,37.6695629470516,37.260111175888,37.6347159878036,1850031.14737371,0.0,1.0
2021-01-11,42.54,42.67,42.27,42.27,1114779,37.0597411602122,37.1729937777681,36.8245241852884,36.8245241852884,1279628.43709534,0.0,1.0
2021-01-12,42.61,42.635,42.22,42.44,1188757,37.1207233388961,37.1425026884261,36.7809654862285,36.9726237620923,1364546.03288736,0.0,1.0
2021-01-13,42.52,42.67,42.38,42.5,935645,37.0423176805882,37.1729937777681,36.9203533232203,37.0248942009642,1074004.75702006,0.0,1.0
2021-01-14,42.79,42.89,42.57,42.6,955991,37.277534655512,37.3646520536319,37.0858763796482,37.1120115990841,1097359.44900936,0.0,1.0
2021-01-15,41.96,42.3,41.74,42.25,1315019,36.5544602511167,36.8506594047244,36.3628019752529,36.8071007056644,1509479.1951774,0.0,1.0
2021-01-19,42.29,42.43,42.12,42.43,892788,36.8419476649124,36.9639120222803,36.6938480881085,36.9639120222803,1024810.22076795,0.0,1.0
2021-01-20,42.55,42.585,42.315,42.44,901003,37.0684529000242,37.0989439893662,36.8637270144424,36.9726237620923,1034240.02489122,0.0,1.0
2021-01-21,42.65,42.72,42.39,42.69,874091,37.1555702981441,37.216552476828,36.9290650630323,37.1904172573921,1003348.37686133,0.0,1.0
2021-01-22,42.39,42.53,42.3,42.31,2402627,36.9290650630323,37.0510294204002,36.8506594047244,36.8593711445364,2757918.6842711,0.0,1.0
2021-01-25,41.98,41.99,41.5001,41.81,1901585,36.5718837307407,36.5805954705527,36.1538073371632,36.4237841539368,2182784.42772418,0.0,1.0
2021-01-26,42.34,42.4646,42.165,42.34,2291907,36.8855063639724,36.9940546420298,36.7330509172625,36.8855063639724,2630825.81603874,0.0,1.0
2021-01-27,41.16,41.61,40.845,41.32,3673220,35.8575210661574,36.249549357697,35.5831012620796,35.9969089031492,4216402.3252208,0.0,1.0
2021-01-28,41.66,41.93,41.53,41.57,2382734,36.2931080567569,36.5283250316807,36.179855439201,36.214702398449,2735083.98026328,0.0,1.0
2021-01-29,40.76,41.38,40.6,41.27,3281287,35.5090514736777,36.0491793420212,35.3696636366858,35.9533502040893,3766511.70812443,0.0,1.0
2021-02-01,41.32,41.41,41.13,41.41,1217949,35.9969089031492,36.0753145614571,35.8313858467214,36.0753145614571,1398054.83896972,0.0,1.0
2021-02-02,41.94,41.97,41.615,41.73,1422286,36.5370367714927,36.5631719909287,36.253905227603,36.3540902354409,1632608.44641187,0.0,1.0
2021-02-03,42.05,42.1,41.8,41.93,959173,36.6328659094246,36.6764246084846,36.4150724141248,36.5283250316807,1101011.99151943,0.0,1.0
2021-02-04,42.19,42.25,41.99,42.0,1074581,36.7548302667925,36.8071007056644,36.5805954705527,36.5893072103646,1233486.1040281,0.0,1.0
2021-02-05,42.61,42.675,42.36,42.54,929033,37.1207233388961,37.1773496476741,36.9029298435963,37.0597411602122,1066414.99866789,0.0,1.0
2021-02-08,42.86,42.96,42.6601,42.83,871280,37.3385168341959,37.4256342323158,37.1643691553542,37.3123816147599,1000121.69647296,0.0,1.0
2021-02-09,42.94,43.015,42.755,42.8,736707,37.4082107526919,37.4735488012818,37.24704356617,37.286246395324,845648.533931113,0.0,1.0
2021-02-10,42.72,43.1104,42.54,43.06,1104842,37.216552476828,37.5566587990882,37.0597411602122,37.5127516304358,1268221.98991664,0.0,1.0
2021-02-11,43.09,43.14,42.88,43.08,1086610,37.5388868498717,37.5824455489317,37.3559403138199,37.5301751100597,1247293.90850757,0.0,1.0
2021-02-12,43.37,43.4,42.98,43.0,673635,37.7828155646075,37.8089507840435,37.4430577119398,37.4604811915638,773249.677490082,0.0,1.0
2021-02-16,43.64,43.76,43.53,43.63,1392205,38.0180325395313,38.1225734172752,37.9222034015994,38.0093207997193,1598079.17826431,0.0,1.0
2021-02-17,43.25,43.315,43.01,43.24,1414171,37.6782746868636,37.7349009956415,37.4691929313758,37.6695629470516,1623293.42992248,0.0,1.0
2021-02-18,43.19,43.215,42.87,43.14,1039351,37.6260042479916,37.6477835975216,37.3472285740079,37.5824455489317,1193046.42061205,0.0,1.0
2021-02-19,43.43,43.665,43.38,43.5,1483481,37.8350860034794,38.0398118890612,37.7915273044195,37.8960681821634,1702852.73896497,0.0,1.0
2021-02-22,43.35,43.62,43.3,43.34,1013812,37.7653920849835,38.0006090599073,37.7218333859236,37.7566803451715,1163730.80679533,0.0,1.0
2021-02-23,43.4,43.495,42.85,43.23,1555120,37.8089507840435,37.8917123122574,37.3298050943839,37.6608512072396,1785085.45200053,0.0,1.0
2021-02-24,43.73,43.78,43.15,43.3,1545707,38.0964381978392,38.1399968968991,37.5911572887437,37.7218333859236,1774280.49202337,0.0,1.0
2021-02-25,42.9,43.95,42.83,43.832,3482814,37.3733637934439,38.288096473703,37.3123816147599,38.1852979439215,3997839.78305454,0.0,1.0
2021-02-26,42.48,42.92,42.41,42.92,2675190,37.0074707213402,37.3907872730679,36.9464885426563,37.3907872730679,3070787.30280448,0.0,1.0
2021-03-01,43.28,43.31,42.92,42.96,1541334,37.7044099062996,37.7305451257355,37.3907872730679,37.4256342323158,1769260.82879378,0.0,1.0
2021-03-02,43.33,43.495,43.23,43.39,1513592,37.7479686053595,37.8917123122574,37.6608512072396,37.8002390442315,1737416.44340269,0.0,1.0
2021-03-03,43.07,43.405,43.01,43.22,2613176,37.5214633702477,37.8133066539495,37.4691929313758,37.6521394674276,2999602.8995299,0.0,1.0
2021-03-04,42.62,43.34,42.36,43.15,3792816,37.1294350787081,37.7566803451715,36.9029298435963,37.5911572887437,4353683.74383639,0.0,1.0
2021-03-05,42.81,42.87,42.2441,42.85,2971422,37.294958135136,37.3472285740079,36.8019607791754,37.3298050943839,3410825.00640099,0.0,1.0
2021-03-08,43.03,43.34,42.73,42.81,2459121,37.4866164109998,37.7566803451715,37.22526421664,37.294958135136,2822766.81015548,0.0,1.0
2021-03-09,43.64,43.73,43.5,43.582,1917697,38.0180325395313,38.0964381978392,37.8960681821634,37.9675044486217,2201279.01129498,0.0,1.0
2021-03-10,44.13,44.1589,43.87,44.05,1646574,38.4449077903189,38.4700847183755,38.2184025552071,38.3752138718229,1890063.33468949,0.0,1.0
2021-03-11,44.56,44.64,44.27,44.41,1197148,38.8195126022345,38.8892065207304,38.5668721476867,38.6888365050546,1374177.86324626,0.0,1.0
2021-03-12,44.56,44.56,44.1,44.13,1054954,38.8195126022345,38.8195126022345,38.4187725708829,38.4449077903189,1210956.7351264,0.0,1.0
2021-03-15,44.36,44.38,44.03,44.34,892883,38.6452778059947,38.6627012856186,38.3577903921989,38.6278543263707,1024919.26902013,0.0,1.0
2021-03-16,44.29,44.42,44.25,44.42,2730742,38.5842956273107,38.6975482448666,38.5494486680628,38.6975482448666,3134554.1291777,0.0,1.0
2021-03-17,44.74,44.81,44.25,44.25,1506658,38.9763239188503,39.0373060975343,38.5494486680628,38.5494486680628,1729457.06886942,0.0,1.0
2021-03-18,44.2,44.74,44.15,44.44,1855424,38.5058899690028,38.9763239188503,38.4623312699428,38.7149717244906,2129797.30804866,0.0,1.0
2021-03-19,44.22,44.3284,43.88,44.08,1367692,38.5233134486268,38.6177487081888,38.2271142950191,38.4013490912589,1569941.28557121,0.0,1.0
2021-03-22,44.22,44.34,44.13,44.22,995450,38.5407369282508,38.6453250881646,38.4622958083154,38.5407369282508,1142136.93116318,0.02,1.0
2021-03-23,43.69,44.13,43.62,44.05,1066199,38.0788058886313,38.4622958083154,38.0177961286816,38.3925703683728,1223311.32037697,0.0,1.0
2021-03-24,43.58,43.9,43.58,43.74,1244700,37.9829334087103,38.2618351684805,37.9829334087103,38.1223842885954,1428115.76494934,0.0,1.0
2021-03-25,43.86,43.885,43.3541,43.41,1420481,38.2269724485092,38.2487616484913,37.7860461976725,37.8347668488323,1629799.39737367,0.0,1.0
2021-03-26,44.42,44.44,43.975,43.99,1255533,38.7150505281072,38.7324818880928,38.3272027684267,38.3402762884159,1440545.08774334,0.0,1.0
2021-03-29,44.34,44.45,44.16,44.23,1071567,38.6453250881646,38.7411975680856,38.4884428482938,38.5494526082436,1229470.33493972,0.0,1.0
2021-03-30,44.5,44.59,44.3,44.3,1246785,38.7847759680497,38.8632170879851,38.6104623681933,38.6104623681933,1430508.0051437,0.0,1.0
2021-03-31,44.51,44.7,44.4,44.45,1642910,38.7934916480425,38.9590895679061,38.6976191681215,38.7411975680856,1885004.95813683,0.0,1.0
2021-04-01,45.28,45.3,44.8057,44.84,2952920,39.4645990074897,39.4820303674753,39.0512143054302,39.0811090878056,3388054.63536129,0.0,1.0
2021-04-05,46.08,46.11,45.6013,45.74,2725026,40.1618534069153,40.1880004468938,39.744633805659,39.8655202871594,3126578.76636686,0.0,1.0
2021-04-06,45.61,45.639,45.463,45.53,1554721,39.7522164472528,39.7774919192319,39.6240959513583,39.6824910073102,1783820.65573857,0.0,1.0
2021-04-07,45.68,45.76,45.525,45.63,1209757,39.8132262072025,39.8829516471451,39.6781331673138,39.7696478072384,1388023.65506372,0.0,1.0
2021-04-08,45.9,45.96,45.7,45.81,827529,40.0049711670446,40.0572652470015,39.8306575671882,39.9265300471092,949471.52796076,0.0,1.0
2021-04-09,45.98,46.005,45.78,45.81,1428118,40.0746966069871,40.0964858069692,39.9003830071307,39.9265300471092,1638561.76589372,0.0,1.0
2021-04-12,45.81,45.885,45.68,45.82,1079385,39.9265300471092,39.9918976470553,39.8132262072025,39.935245727102,1238440.37515051,0.0,1.0
2021-04-13,46.09,46.09,45.83,45.86,899324,40.1705690869081,40.1705690869081,39.9439614070948,39.9701084470733,1031846.05302265,0.0,1.0
2021-04-14,46.07,46.23,46.0,46.06,912647,40.1531377269225,40.2925886068076,40.0921279669728,40.1444220469297,1047132.295761,0.0,1.0
2021-04-15,46.42,46.44,46.2699,46.31,1118420,40.4581865266712,40.4756178866568,40.327364169979,40.3623140467502,1283227.47154707,0.0,1.0
2021-04-16,47.07,47.07,46.7158,46.72,996585,41.0247057262045,41.0247057262045,40.7159963408588,40.7196569264558,1143439.18182055,0.0,1.0
2021-04-19,46.96,47.085,46.79,47.08,948949,40.9288332462835,41.0377792461937,40.7806666864055,41.0334214061973,1088783.66436323,0.0,1.0
2021-04-20,46.07,46.49,45.975,46.47,1125186,40.1531377269225,40.5191962866209,40.0703387669907,40.5017649266353,1290990.49176531,0.0,1.0
2021-04-21,46.73,46.73,46.05,46.05,950738,40.7283726064486,40.7283726064486,40.1357063669369,40.1357063669369,1090836.28676501,0.0,1.0
2021-04-22,46.6,46.88,46.49,46.83,984922,40.615068766542,40.8591078063409,40.5191962866209,40.8155294063768,1130057.55237843,0.0,1.0
2021-04-23,47.1,47.21,46.66,46.7,775300,41.050852766183,41.146725246104,40.6673628464989,40.7022255664702,889546.197931405,0.0,1.0
2021-04-26,47.17,47.22,47.09,47.14,873104,41.1118625261327,41.1554409260968,41.0421370861902,41.0857154861543,1001762.3418015,0.0,1.0
2021-04-27,47.12,47.17,46.96,47.03,1017386,41.0682841261686,41.1118625261327,40.9288332462835,40.9898430062332,1167305.36325118,0.0,1.0
2021-04-28,47.3,47.4,47.07,47.1,594329,41.2251663660394,41.3123231659676,41.0247057262045,41.050852766183,681907.780562846,0.0,1.0
2021-04-29,47.29,47.4,46.92,47.4,1101457,41.2164506860466,41.3123231659676,40.8939705263122,41.3123231659676,1263764.84784591,0.0,1.0
2021-04-30,46.47,47.03,46.3182,46.94,1460843,40.5017649266353,40.9898430062332,40.3694609043443,40.9114018862979,1676109.0370498,0.0,1.0
2021-05-03,47.05,47.11,46.89,46.97,1099460,41.0072743662189,41.0595684461758,40.8678234863337,40.9375489262763,1261473.5751034,0.0,1.0
2021-05-04,46.1,46.5,45.83,46.4,2005297,40.179284766901,40.5279119666138,39.9439614070948,40.4407551666856,2300792.36692023,0.0,1.0
2021-05-05,46.86,46.91,46.55,46.72,2793100,40.8416764463553,40.8852548463194,40.5714903665779,40.7196569264558,3204683.97451594,0.0,1.0
2021-05-06,47.3,47.31,46.76,47.0,1275404,41.2251663660394,41.2338820460322,40.7545196464271,40.9636959662548,1463344.22678512,0.0,1.0
2021-05-07,48.01,48.01,47.41,47.48,1642015,41.8439796455296,41.8439796455296,41.3210388459604,41.3820486059101,1883978.07325724,0.0,1.0
2021-05-10,47.47,47.935,47.44,47.93,2008521,41.3733329259173,41.7786120455835,41.3471858859389,41.774254205587,2304491.44720158,0.0,1.0
2021-05-11,46.87,47.05,46.6011,46.7,2183051,40.8503921263481,41.0072743662189,40.6160274913412,40.7022255664702,2504739.73550929,0.0,1.0
2021-05-12,46.39,46.91,46.29,46.6,2631636,40.4320394866927,40.8852548463194,40.3448826867645,40.615068766542,3019427.05809289,0.0,1.0
2021-05-13,46.9,47.01,46.56,46.59,1646659,40.8765391663266,40.9724116462476,40.5802060465707,40.6063530865491,1889306.40105705,0.0,1.0
2021-05-14,48.0,48.035,47.43,47.47,5092995,41.8352639655368,41.8657688455117,41.338470205946,41.3733329259173,5843485.53893159,0.0,1.0
2021-05-17,47.81,47.84,47.6,47.67,1714459,41.6696660456732,41.6958130856517,41.486636765824,41.5476465257737,1967097.23327651,0.0,1.0
2021-05-18,47.74,47.99,47.735,47.94,1217495,41.6086562857235,41.826548285544,41.6042984457271,41.7829698855799,1396901.90668192,0.0,1.0
2021-05-19,47.09,47.3,46.575,46.89,3387525,41.0421370861902,41.2251663660394,40.5932795665599,40.8678234863337,3886701.90138989,0.0,1.0
2021-05-20,47.94,48.03,47.49,47.53,2432899,41.7829698855799,41.8614110055153,41.390764285903,41.4256270058742,2791404.68902505,0.0,1.0
2021-05-21,48.09,48.145,47.9,48.04,1369213,41.9137050854722,41.9616413254327,41.7481071656086,41.8701266855081,1570976.67781279,0.0,1.0
2021-05-24,48.47,48.55,48.22,48.26,1043967,42.2449009251993,42.3146263651419,42.0270089253788,42.0618716453501,1197803.2704964,0.0,1.0
2021-05-25,48.53,48.72,48.39,48.66,2936063,42.2971950051563,42.4627929250198,42.1751754852568,42.4104988450629,3368713.6315453,0.0,1.0
2021-05-26,48.24,48.39,48.15,48.31,1735308,42.0444402853645,42.1751754852568,41.9659991654291,42.1054500453142,1991018.4878627,0.0,1.0
2021-05-27,48.35,48.5,48.215,48.39,1317794,42.1403127652855,42.2710479651778,42.0226510853824,42.1751754852568,1511980.7072834,0.0,1.0
2021-05-28,48.61,48.71,48.45,48.49,1962380,42.3669204450988,42.454077245027,42.2274695652137,42.262332285185,2251551.22906827,0.0,1.0
2021-06-01,48.82,49.09,48.7696,49.06,1770134,42.549949724948,42.7852730847542,42.5060226977842,42.7591260447757,2030976.35693166,0.0,1.0
2021-06-02,48.91,48.99,48.7329,48.81,1120837,42.6283908448834,42.698116284826,42.4740361522106,42.5412340449552,1286000.63440068,0.0,1.0
2021-06-03,48.55,48.61,48.375,48.51,1199600,42.3146263651419,42.3669204450988,42.1621019652675,42.2797636451706,1376369.9458771,0.0,1.0
2021-06-04,48.88,48.89,48.68,48.75,880169,42.602243804905,42.6109594848978,42.4279302050486,42.4889399649983,1009868.42188454,0.0,1.0
2021-06-07,49.09,49.09,48.93,48.97,2403397,42.7852730847542,42.7852730847542,42.6458222048691,42.6806849248403,2757555.35079291,0.0,1.0
2021-06-08,49.03,49.12,48.89,49.11,1267256,42.7329790047973,42.8114201247326,42.6109594848978,42.8027044447398,1453995.5586299,0.0,1.0
2021-06-09,48.93,49.08,48.9,49.05,1216898,42.6458222048691,42.7765574047614,42.6196751648906,42.7504103647829,1396216.93430973,0.0,1.0
2021-06-10,48.96,49.05,48.8,48.87,1361219,42.6719692448475,42.7504103647829,42.5325183649624,42.5935281249121,1561804.7026983,0.0,1.0
2021-06-11,49.18,49.18,48.91,49.032,1260261,42.8637142046896,42.8637142046896,42.6283908448834,42.7347221407958,1445969.79356537,0.0,1.0
2021-06-14,49.3,49.3,49.06,49.13,968414,42.9683023646034,42.9683023646034,42.7591260447757,42.8201358047255,1111116.97629762,0.0,1.0
2021-06-15,49.35,49.35,49.2199,49.31,876512,43.0118807645675,43.0118807645675,42.8984897678609,42.9770180445962,1005672.5358458,0.0,1.0
2021-06-16,48.86,49.38,48.7,49.33,1950578,42.5848124449193,43.038027804546,42.4453615650342,42.9944494045819,2238010.11694653,0.0,1.0
2021-06-17,48.55,48.715,48.31,48.57,1451249,42.3146263651419,42.4584350850234,42.1054500453142,42.3320577251275,1665101.29008352,0.0,1.0
2021-06-18,47.51,47.7569,47.36,47.64,3185877,41.4081956458886,41.6233857849113,41.2774604459963,41.5214994857953,3655339.57490921,0.0,1.0
2021-06-21,47.61,47.62,47.23,47.29,1968104,41.9862125704684,41.9950313506765,41.651098922563,41.7040116038112,2231719.07403494,0.563192,1.0
2021-06-22,47.63,47.77,47.33,47.43,1555084,42.0038501308845,42.127313053797,41.7392867246434,41.8274745267238,1763377.65917175,0.0,1.0
2021-06-23,47.16,47.58,47.08,47.55,1589552,41.5893674611067,41.9597562298443,41.5188172194424,41.9332998892202,1802462.42961266,0.0,1.0
2021-06-24,47.73,47.78,47.62,47.64,2564651,42.0920379329649,42.1361318340051,41.9950313506765,42.0126689110926,2908169.76894655,0.0,1.0
2021-06-25,47.71,47.73,47.6016,47.71,1201438,42.0744003725488,42.0920379329649,41.9788047950937,42.0744003725488,1362363.01581136,0.0,1.0
2021-06-28,47.36,47.59,47.25,47.57,1042943,41.7657430652675,41.9685750100524,41.6687364829791,41.9509374496363,1182638.61372733,0.0,1.0
2021-06-29,47.35,47.545,47.295,47.52,791036,41.7569242850595,41.9288904991162,41.7084209939152,41.9068435485961,896990.265477994,0.0,1.0
2021-06-30,46.83,47.05,46.625,46.87,2122351,41.2983477142415,41.4923608788183,41.1175627199767,41.3336228350736,2406626.48340592,0.0,1.0
2021-07-01,46.95,47.0,46.74,46.9,1331374,41.4041730767379,41.4482669777781,41.2189786923691,41.3600791756977,1509703.1206045,0.0,1.0
2021-07-02,47.0,47.015,46.75,46.94,1613728,41.4482669777781,41.4614951480902,41.2277974725772,41.3953542965299,1829876.65179496,0.0,1.0
2021-07-06,46.4,46.83,46.22,46.82,1626685,40.9191401652959,41.2983477142415,40.7604021215512,41.2895289340334,1844569.15993592,0.0,1.0
2021-07-07,46.71,46.75,46.395,46.56,3744256,41.192522351745,41.2277974725772,40.9147307751918,41.0602406486245,4245775.39259601,0.0,1.0
2021-07-08,45.88,45.95,45.55,45.8,2841290,40.4605635944779,40.5222950559342,40.1695438476126,40.3900133528136,3221862.81205908,0.0,1.0
2021-07-09,46.89,46.89,46.47,46.5,3137859,41.3512603954897,41.3512603954897,40.9808716267521,41.0073279673762,3558155.35252822,0.0,1.0
2021-07-12,47.14,47.15,46.86,46.88,1190401,41.5717299006907,41.5805486808987,41.3248040548656,41.3424416152817,1349847.67951809,0.0,1.0
2021-07-13,46.73,46.965,46.67,46.9,1237751,41.2101599121611,41.41740124705,41.1572472309129,41.3600791756977,1403539.91232466,0.0,1.0
2021-07-14,46.99,47.05,46.875,46.99,1601399,41.4394481975701,41.4923608788183,41.3380322251776,41.4394481975701,1815896.26027917,0.0,1.0
2021-07-15,46.45,46.55,46.24,46.44,1665669,40.963234066336,41.0514218684164,40.7780396819673,40.954415286128,1888774.81999361,0.0,1.0
2021-07-16,46.05,46.41,45.93,46.39,1910417,40.6104828580145,40.9279589455039,40.5046574955181,40.9103213850878,2166305.26550457,0.0,1.0
2021-07-19,44.93,45.11,44.68,45.05,6668807,39.6227794747143,39.781517518459,39.4023099695133,39.7286048372107,7562051.48861936,0.0,1.0
2021-07-20,45.33,45.4,44.7,44.79,2686279,39.9755306830358,40.0372621444921,39.4199475299294,39.4993165518017,3046089.06972371,0.0,1.0
2021-07-21,46.2,46.25,45.755,45.76,2875649,40.7427645611351,40.7868584621753,40.3503288418774,40.3547382319814,3260823.98263989,0.0,1.0
2021-07-22,46.33,46.59,46.185,46.51,1390829,40.8574087038396,41.0866969892486,40.729536390823,41.0161467475843,1577121.74154462,0.0,1.0
2021-07-23,46.81,46.97,46.73,46.79,1684048,41.2807101538254,41.421810637154,41.2101599121611,41.2630725934093,1909615.57071699,0.0,1.0
2021-07-26,46.91,46.97,46.865,46.87,1231337,41.3688979559058,41.421810637154,41.3292134449696,41.3336228350736,1396266.79762094,0.0,1.0
2021-07-27,46.72,46.74,46.48,46.74,2893037,41.2013411319531,41.2189786923691,40.9896904069602,41.2189786923691,3280540.99518563,0.0,1.0
2021-07-28,47.0,47.1,46.68,46.74,1872995,41.4482669777781,41.5364547798585,41.1660660111209,41.2189786923691,2123870.82546048,0.0,1.0
2021-07-29,47.36,47.52,47.34,47.43,1984389,41.7657430652675,41.9068435485961,41.7481055048514,41.8274745267238,2250185.34671192,0.0,1.0
2021-07-30,47.03,47.34,46.96,47.18,2040094,41.4747233184022,41.7481055048514,41.412991856946,41.6070050215228,2313351.67888701,0.0,1.0
2021-08-02,47.15,47.5,47.13,47.43,2053199,41.5805486808987,41.88920598818,41.5629111204826,41.8274745267238,2328212.01069124,0.0,1.0
2021-08-03,47.45,47.48,47.16,47.42,1705875,41.8451120871398,41.8715684277639,41.5893674611067,41.8186557465157,1934366.15921687,0.0,1.0
2021-08-04,47.47,47.7,47.46,47.6,1914593,41.8627496475559,42.0655815923408,41.8539308673479,41.9773937902604,2171040.61427332,0.0,1.0
2021-08-05,47.69,47.78,47.63,47.71,806272,42.0567628121327,42.1361318340051,42.0038501308845,42.0744003725488,914267.031244437,0.0,1.0
2021-08-06,47.61,47.73,47.5329,47.68,1081952,41.9862125704684,42.0920379329649,41.9182197750645,42.0479440319247,1226872.62237679,0.0,1.0
2021-08-09,47.52,47.6428,47.5,47.62,1177463,41.9068435485961,42.0151381695508,41.88920598818,41.9950313506765,1335176.71630686,0.0,1.0
2021-08-10,47.59,47.615,47.51,47.57,1549823,41.9685750100524,41.9906219605725,41.8980247683881,41.9509374496363,1757411.98152031,0.0,1.0
2021-08-11,47.89,47.92,47.77,47.87,1386864,42.2331384162935,42.2595947569176,42.127313053797,42.2155008558774,1572625.65489039,0.0,1.0
2021-08-12,48.03,48.1,47.94,48.05,830152,42.356601339206,42.4183328006623,42.2772323173337,42.3742388996221,941345.606100214,0.0,1.0
2021-08-13,48.32,48.345,48.14,48.18,678211,42.6123459652391,42.6343929157592,42.4536079214944,42.4888830423266,769053.070833814,0.0,1.0
2021-08-16,48.04,48.065,47.77,47.95,1735145,42.3654201194141,42.3874670699342,42.127313053797,42.2860510975417,1967556.69045759,0.0,1.0
2021-08-17,47.55,47.67,47.3385,47.58,1643599,41.9332998892202,42.0391252517167,41.7467826878202,41.9597562298443,1863748.68318176,0.0,1.0
2021-08-18,47.28,47.64,47.27,47.39,1487856,41.6951928236032,42.0126689110926,41.6863740433952,41.7921994058916,1687144.89407944,0.0,1.0
2021-08-19,46.78,46.875,46.545,46.55,2096536,41.2542538132013,41.3380322251776,41.0470124783124,41.0514218684164,2377353.72754738,0.0,1.0
2021-08-20,47.04,47.07,46.7,46.73,1781654,41.4835420986103,41.5099984392344,41.183703571537,41.2101599121611,2020295.27663713,0.0,1.0
2021-08-23,47.56,47.59,47.305,47.36,1773420,41.9421186694282,41.9685750100524,41.7172397741233,41.7657430652675,2010958.38445278,0.0,1.0
2021-08-24,47.54,47.5899,47.34,47.39,1209140,41.9244811090122,41.9684868222503,41.7481055048514,41.7921994058916,1371096.64996291,0.0,1.0
2021-08-25,47.59,47.63,47.47,47.54,650747,41.9685750100524,42.0038501308845,41.8627496475559,41.9244811090122,737910.441862328,0.0,1.0
2021-08-26,47.36,47.54,47.305,47.44,803119,41.7657430652675,41.9244811090122,41.7172397741233,41.8362933069318,910691.70685079,0.0,1.0
2021-08-27,47.87,47.93,47.4,47.43,1043012,42.2155008558774,42.2684135371257,41.8010181860996,41.8274745267238,1182716.85584061,0.0,1.0
2021-08-30,47.95,47.9863,47.86,47.95,1247733,42.2860510975417,42.3180632696969,42.2066820756694,42.2860510975417,1414858.93804537,0.0,1.0
2021-08-31,47.94,47.98,47.72,47.97,1496891,42.2772323173337,42.3125074381658,42.0832191527569,42.3036886579578,1697390.07514401,0.0,1.0
2021-09-01,48.4,48.585,48.255,48.3,1188101,42.6828962069034,42.8460436407521,42.5550238938869,42.5947084048231,1347239.60907553,0.0,1.0
2021-09-02,48.58,48.62,48.48,48.57,695376,42.8416342506481,42.8769093714803,42.7534464485677,42.8328154704401,788517.213940992,0.0,1.0
2021-09-03,48.27,48.39,48.11,48.23,1480664,42.5682520641989,42.6740774266954,42.4271515808703,42.5329769433668,1678989.57119993,0.0,1.0
2021-09-07,48.33,48.51,48.295,48.46,1063744,42.6211647454472,42.7799027891918,42.590299014719,42.7358088881517,1206225.7760211,0.0,1.0
2021-09-08,47.79,48.07,47.66,47.98,1543338,42.1449506142131,42.3918764600382,42.0303064715086,42.3125074381658,1750058.35681597,0.0,1.0
2021-09-09,47.67,47.95,47.625,47.73,1569112,42.0391252517167,42.2860510975417,41.9994407407805,42.0920379329649,1779284.62098401,0.0,1.0
2021-09-10,47.51,48.01,47.495,47.96,2161453,41.8980247683881,42.33896377879,41.884796598076,42.2948698777498,2450965.94881675,0.0,1.0
2021-09-13,47.95,48.02,47.745,47.99,2261526,42.2860510975417,42.347782558998,42.1052661032769,42.3213262183739,2564443.09377246,0.0,1.0
2021-09-14,47.8,48.14,47.73,48.12,1188766,42.1537693944212,42.4536079214944,42.0920379329649,42.4359703610784,1347993.68161653,0.0,1.0
2021-09-15,47.72,47.72,47.385,47.64,1667073,42.0832191527569,42.0832191527569,41.7877900157876,42.0126689110926,1890366.87690724,0.0,1.0
2021-09-16,47.75,47.79,47.4177,47.62,1348726,42.109675493381,42.1449506142131,41.8166274270679,41.9950313506765,1529379.31117809,0.0,1.0
2021-09-17,46.95,47.58,46.72,47.52,4184754,41.4041730767379,41.9597562298443,41.2013411319531,41.9068435485961,4745275.31164208,0.0,1.0
2021-09-20,45.83,45.97,45.43,45.7,3878459,40.4738517324953,40.5974899442027,40.1205996990457,40.3590448216242,4391718.81008028,0.065068,1.0
2021-09-21,46.43,46.7,46.33,46.48,5583980,41.0037297826699,41.2421749052484,40.9154167743074,41.0478862868511,6322941.66345758,0.0,1.0
2021-09-22,47.01,47.44,46.98,47.01,3480782,41.5159452311719,41.8956911671303,41.4894513286631,41.5159452311719,3941414.82047092,0.0,1.0
2021-09-23,47.68,47.785,47.46,47.46,2713483,42.1076423872001,42.2003710459806,41.9133537688027,41.9133537688027,3072574.52816519,0.0,1.0
2021-09-24,47.19,47.29,47.08,47.11,1242882,41.6749086462242,41.7632216545866,41.5777643370256,41.6042582395343,1407360.0515334,0.0,1.0
2021-09-27,47.21,47.295,47.07,47.17,1498855,41.6925712478967,41.7676373050048,41.5689330361893,41.6572460445517,1697207.49841184,0.0,1.0
2021-09-28,46.0,46.44,45.785,46.43,8727218,40.6239838467115,41.0125610835061,40.4341108787323,41.0037297826699,9882143.25593519,0.0,1.0
2021-09-29,45.75,46.11,45.71,46.11,2481862,40.4032013258054,40.7211281559101,40.3678761224605,40.7211281559101,2810301.72793459,0.0,1.0
2021-09-30,45.29,45.72,45.13,45.68,4720314,39.9969614873383,40.3767074232967,39.8556606739584,40.3413822199517,5344981.54635263,0.0,1.0
2021-10-01,45.53,45.67,45.11,45.5,3520025,40.2089127074081,40.3325509191155,39.837998072286,40.1824188048994,3985851.08272456,0.0,1.0
2021-10-04,45.13,45.495,44.925,45.45,3456720,39.8556606739584,40.1780031544813,39.6746190068155,40.1382623007182,3914168.55126758,0.0,1.0
2021-10-05,45.56,45.76,45.21,45.28,1934381,40.2354066099168,40.4120326266417,39.9263110806484,39.9881301865021,2190369.27386931,0.0,1.0
2021-10-06,45.24,45.26,44.69,44.81,2980437,39.9528049831571,39.9704675848296,39.4670834371638,39.5730590471987,3374856.1568291,0.0,1.0
2021-10-07,45.75,45.94,45.59,45.59,1446416,40.4032013258054,40.570996041694,40.2619005124256,40.2619005124256,1637828.93009855,0.0,1.0
2021-10-08,45.63,45.89,45.531,45.87,4186392,40.2972257157705,40.5268395375128,40.2097958374917,40.5091769358403,4740402.43632061,0.0,1.0
2021-10-11,45.34,45.73,45.32,45.51,1192114,40.0411179915195,40.3855387241329,40.023455389847,40.1912501057356,1349873.6167019,0.0,1.0
2021-10-12,45.31,45.46,45.2,45.35,1434996,40.0146240890108,40.1470936015544,39.9174797798121,40.0499492923558,1624897.6528023,0.0,1.0
2021-10-13,45.99,46.03,45.61,45.72,1566953,40.6151525458752,40.6504777492202,40.279563114098,40.3767074232967,1774317.31639079,0.0,1.0
2021-10-14,46.71,46.745,46.49,46.57,1139176,41.2510062060846,41.2819157590115,41.0567175876873,41.1273679943772,1289930.01271691,0.0,1.0
2021-10-15,47.07,47.07,46.84,46.93,982825,41.5689330361893,41.5689330361893,41.3658131169558,41.4452948244819,1112888.14436794,0.0,1.0
2021-10-18,46.77,46.785,46.48,46.59,1507867,41.3039940111021,41.3172409623564,41.0478862868511,41.1450305960497,1707412.11058292,0.0,1.0
2021-10-19,46.96,47.04,46.87,46.91,1055440,41.4717887269907,41.5424391336806,41.3923070194645,41.4276322228094,1195112.72412861,0.0,1.0
2021-10-20,47.14,47.185,46.955,47.04,1613222,41.630752142043,41.6704929958061,41.4673730765725,41.5424391336806,1826709.37148886,0.0,1.0
2021-10-21,47.0,47.03,46.865,46.91,1843184,41.5071139303356,41.5336078328443,41.3878913690464,41.4276322228094,2087103.62626987,0.0,1.0
2021-10-22,47.36,47.46,47.16,47.27,1497565,41.8250407604403,41.9133537688027,41.6484147437155,41.7455590529141,1695746.78495193,0.0,1.0
2021-10-25,47.15,47.25,47.09,47.24,1162537,41.6395834428792,41.7278964512417,41.5865956378618,41.7190651504054,1316382.51437344,0.0,1.0
2021-10-26,47.44,47.6,47.32,47.59,1468966,41.8956911671303,42.0369919805101,41.7897155570954,42.0281606796739,1663363.10724656,0.0,1.0
2021-10-27,47.33,47.64,47.32,47.51,1021003,41.7985468579316,42.0723171838551,41.7897155570954,41.9575102729839,1156118.46876514,0.0,1.0
2021-10-28,47.91,47.985,47.62,47.62,2428780,42.3107623064336,42.3769970627054,42.0546545821826,42.0546545821826,2750195.06756337,0.0,1.0
2021-10-29,47.75,47.805,47.51,47.53,2266655,42.1694614930537,42.2180336476531,41.9575102729839,41.9751728746564,2566615.0910613,0.0,1.0
2021-11-01,48.22,48.255,47.82,47.93,1624575,42.5845326323571,42.6154421852839,42.2312805989074,42.3284249081061,1839564.78227207,0.0,1.0
2021-11-02,48.26,48.325,48.16,48.2,1857137,42.6198578357021,42.6772612911376,42.5315448273396,42.5668700306846,2102903.1106932,0.0,1.0
2021-11-03,48.74,48.805,48.23,48.3,1679648,43.0437602758417,43.1011637312772,42.5933639331933,42.655183039047,1901925.92365001,0.0,1.0
2021-11-04,48.65,48.67,48.4,48.64,1306838,42.9642785683155,42.981941169988,42.7434960474095,42.9554472674793,1479779.73373644,0.0,1.0
2021-11-05,49.0,49.0,48.74,48.92,1550529,43.2733740975839,43.2733740975839,43.0437602758417,43.202723690894,1755719.82967332,0.0,1.0
2021-11-08,48.96,49.135,48.89,48.96,971466,43.238048894239,43.3925966588732,43.1762297883853,43.238048894239,1100025.93956864,0.0,1.0
2021-11-09,48.95,49.14,48.79,49.11,1637193,43.2292175934027,43.3970123092913,43.0879167800229,43.3705184067826,1853852.59811481,0.0,1.0
2021-11-10,48.25,48.84,48.2,48.71,1763356,42.6110265348658,43.1320732842041,42.5668700306846,43.0172663733329,1996711.50682988,0.0,1.0
2021-11-11,48.4,48.54,48.36,48.48,610443,42.7434960474095,42.8671342591168,42.7081708440645,42.8141464540994,691226.594268969,0.0,1.0
2021-11-12,48.53,48.595,48.43,48.52,2755980,42.8583029582806,42.9157064137162,42.7699899499182,42.8494716574444,3120695.41181305,0.0,1.0
2021-11-15,48.28,48.58,48.23,48.58,1138725,42.6375204373745,42.9024594624618,42.5933639331933,42.9024594624618,1289419.32917395,0.0,1.0
2021-11-16,48.28,48.46,48.265,48.38,3254914,42.6375204373745,42.7964838524269,42.6242734861202,42.725833445737,3685656.34933711,0.0,1.0
2021-11-17,48.29,48.39,48.22,48.29,1597770,42.6463517382108,42.7346647465732,42.5845326323571,42.6463517382108,1809212.51537839,0.0,1.0
2021-11-18,48.42,48.4201,48.16,48.32,833515,42.7611586490819,42.7612469620903,42.5315448273396,42.6728456407195,943819.053903642,0.0,1.0
2021-11-19,47.64,47.865,47.565,47.82,1709781,42.0723171838551,42.2710214526705,42.0060824275833,42.2312805989074,1936046.60480306,0.0,1.0
2021-11-22,47.11,47.61,47.11,47.45,2487725,41.6042582395343,42.0458232813464,41.6042582395343,41.9045224679665,2816940.61399307,0.0,1.0
2021-11-23,46.99,47.21,46.68,47.02,1936037,41.4982826294994,41.6925712478967,41.2245123035759,41.5247765320081,2192244.42231087,0.0,1.0
2021-11-24,46.58,46.62,46.06,46.11,1368081,41.1361992952135,41.1715244985584,40.6769716517289,40.7211281559101,1549127.3883296,0.0,1.0
2021-11-26,44.98,45.45,44.76,45.35,3085661,39.7231911614148,40.1382623007182,39.5289025430175,40.0499492923558,3494005.08171702,0.0,1.0
2021-11-29,45.13,45.39,44.79,45.34,2499278,39.8556606739584,40.0852744957007,39.5553964455262,40.0411179915195,2830022.49197937,0.0,1.0
2021-11-30,44.77,45.33,44.26,45.12,6380768,39.5377338438537,40.0322866906833,39.0873375012054,39.8468293731222,7225173.41252243,0.0,1.0
2021-12-01,44.8,46.05,44.8,45.69,5544969,39.5642277463625,40.6681403508927,39.5642277463625,40.350213520788,6278768.10315953,0.0,1.0
2021-12-02,45.27,45.42,45.03,45.1,5090483,39.9792988856658,40.1117683982094,39.767347665596,39.8291667714497,5764137.23684945,0.0,1.0
2021-12-03,44.81,45.29,44.45,45.26,4260353,39.5730590471987,39.9969614873383,39.255132217094,39.9704675848296,4824151.14035805,0.0,1.0
2021-12-06,45.4,45.48,45.01,45.26,3794328,40.094105796537,40.1647562032269,39.7496850639235,39.9704675848296,4296454.24876588,0.0,1.0
2021-12-07,46.72,46.76,46.2,46.24,3270226,41.2598375069209,41.2951627102658,40.8006098634363,40.8359350667813,3702994.67840541,0.0,1.0
2021-12-08,46.68,46.745,46.505,46.68,2003143,41.2245123035759,41.2819157590115,41.0699645389417,41.2245123035759,2268230.96296251,0.0,1.0
2021-12-09,45.99,46.245,45.94,46.23,2307561,40.6151525458752,40.8403507171994,40.570996041694,40.827103765945,2612934.4281086,0.0,1.0
2021-12-10,46.2,46.23,45.96,46.13,1216471,40.8006098634363,40.827103765945,40.5886586433665,40.7387907575826,1377453.9250298,0.0,1.0
2021-12-13,45.75,46.1309,45.705,46.06,3284807,40.4032013258054,40.7395855746579,40.3634604720423,40.6769716517289,3719505.26984644,0.0,1.0
2021-12-14,45.48,45.765,45.24,45.56,2388957,40.1647562032269,40.4164482770598,39.9528049831571,40.2354066099168,2705102.05042078,0.0,1.0
2021-12-15,46.15,46.1794,45.33,45.54,4203099,40.7564533592551,40.7824173837136,40.0322866906833,40.2177440082443,4759320.37413044,0.0,1.0
2021-12-16,46.02,46.47,45.81,46.45,5559597,40.6416464483839,41.0390549860148,40.4561891308229,41.0213923843423,6295331.91439329,0.0,1.0
2021-12-17,45.2,45.62,45.165,45.54,3205366,39.9174797798121,40.2883944149343,39.8865702268853,40.2177440082443,3629551.36444443,0.0,1.0
2021-12-20,44.68,44.71,44.36,44.45,2886294,39.9631243581842,39.9899572527846,39.6769068157801,39.7574054995812,3226965.30842163,0.571685,1.0
2021-12-21,45.34,45.38,44.93,45.0,1415320,40.5534480393929,40.5892252321934,40.1867318131875,40.2493419005884,1582371.21385254,0.0,1.0
2021-12-22,45.95,45.965,45.24,45.31,1270428,41.0990502296009,41.1124666769011,40.4640050573916,40.5266151447925,1420377.50930691,0.0,1.0
2021-12-23,46.3,46.43,45.92,46.0,1103704,41.4121006666054,41.5283765432071,41.0722173350005,41.1437717206015,1233974.95846445,0.0,1.0
2021-12-27,46.73,46.74,46.33,46.33,1511021,41.796705489211,41.8056497874112,41.4389335612058,41.4389335612058,1689367.87011183,0.0,1.0
2021-12-28,46.68,46.82,46.6,46.67,1531498,41.7519839982104,41.8772041730122,41.6804296126094,41.7430397000103,1712261.78480678,0.0,1.0
2021-12-29,46.65,46.7,46.47,46.54,1587357,41.72515110361,41.7698725946107,41.5641537360077,41.6267638234086,1774713.86181735,0.0,1.0
2021-12-30,46.57,46.755,46.54,46.69,1997665,41.653596718009,41.8190662347114,41.6267638234086,41.7609282964105,2233450.80329588,0.0,1.0
2021-12-31,46.66,46.81,46.5,46.7,1927335,41.7340954018101,41.8682598748121,41.590986630608,41.7698725946107,2154819.70398955,0.0,1.0
2022-01-03,47.07,47.13,46.8203,47.05,2210081,42.1008116280155,42.1544774172163,41.8774725019582,42.0829230316152,2470938.41299666,0.0,1.0
2022-01-04,47.24,47.46,47.09,47.45,1675191,42.2528646974177,42.4496392578206,42.1187002244158,42.4406949596205,1872914.97054013,0.0,1.0
2022-01-05,47.01,47.77,47.005,47.64,2563467,42.0471458388147,42.7269125020247,42.0426736897147,42.610636625423,2866034.81082789,0.0,1.0
2022-01-06,46.81,47.125,46.68,46.96,2521548,41.8682598748121,42.1500052681162,41.7519839982104,42.0024243478141,2819168.08181008,0.0,1.0
2022-01-07,46.92,47.02,46.54,46.8,1861760,41.9666471550135,42.0560901370148,41.6267638234086,41.859315576612,2081504.84067356,0.0,1.0
2022-01-10,46.45,46.46,45.94,46.28,2762061,41.5462651396074,41.5552094378075,41.0901059314007,41.3942120702052,3088069.0001588,0.0,1.0
2022-01-11,46.89,46.945,46.27,46.41,4306207,41.9398142604131,41.9890079005139,41.385267772005,41.5104879468069,4814471.63729073,0.0,1.0
2022-01-12,47.38,47.455,47.14,47.18,2540334,42.3780848722196,42.4451671087205,42.1634217154164,42.1991989082169,2840171.40658711,0.0,1.0
2022-01-13,46.99,47.62,46.89,47.58,1712905,42.0292572424145,42.5927480290227,41.9398142604131,42.5569708362222,1915080.38045395,0.0,1.0
2022-01-14,47.0,47.07,46.63,46.81,1925415,42.0382015406146,42.1008116280155,41.7072625072097,41.8682598748121,2152673.08504076,0.0,1.0
2022-01-18,46.28,46.621,46.135,46.51,5147679,41.3942120702052,41.6992126388296,41.2645197463033,41.5999309288082,5755263.16857899,0.0,1.0
2022-01-19,46.34,46.885,46.3,46.81,2106153,41.447877859406,41.9353421113131,41.4121006666054,41.8682598748121,2354743.71814796,0.0,1.0
2022-01-20,46.13,46.84,46.11,46.56,2457540,41.2600475972032,41.8950927694125,41.2421590008029,41.6446524198088,2747605.1726049,0.0,1.0
2022-01-21,45.55,46.08,45.51,45.94,3460877,40.7412783015956,41.2153261062026,40.7055011087951,41.0901059314007,3869366.74355223,0.0,1.0
2022-01-24,44.96,44.965,43.485,44.42,5339046,40.2135647077879,40.218036856888,38.8942807232686,39.7305726049808,5969217.350023,0.0,1.0
2022-01-25,44.46,44.82,43.76,44.19,3280964,39.7663497977814,40.0883445329861,39.1402489237722,39.5248537463778,3668218.48577458,0.0,1.0
2022-01-26,44.66,45.54,44.335,45.29,3396529,39.945235761784,40.7323340033955,39.6545460702797,40.5087265483922,3797423.7039082,0.0,1.0
2022-01-27,44.5,45.08,44.35,44.9,2247202,39.8021269905819,40.3208962861895,39.6679625175799,40.1598989185871,2512440.83070391,0.0,1.0
2022-01-28,44.69,44.69,43.83,44.16,2939741,39.9720686563844,39.9720686563844,39.2028590111731,39.4980208517774,3286720.69537778,0.0,1.0
2022-01-31,45.33,45.42,44.5,44.52,2345421,40.5445037411927,40.6250024249939,39.8021269905819,39.8200155869822,2622252.68827208,0.0,1.0
2022-02-01,45.86,45.89,45.43,45.8,1681771,41.0185515457997,41.0453844404001,40.6339467231941,40.9648857565989,1880271.61256253,0.0,1.0
2022-02-02,46.0,46.15,45.75,46.12,1229660,41.1437717206015,41.2779361936035,40.9201642655982,41.2511032990031,1374797.63362767,0.0,1.0
2022-02-03,45.26,45.67,45.18,45.52,3294395,40.4818936537918,40.8486098799972,40.4103392681908,40.7144454069952,3683234.75613977,0.0,1.0
2022-02-04,45.19,45.41,44.78,44.94,3951415,40.4192835663909,40.6160581267938,40.0525673401856,40.1956761113876,4417803.28829179,0.0,1.0
2022-02-07,45.22,45.455,45.08,45.13,1763895,40.4461164609913,40.6563074686944,40.3208962861895,40.3656177771901,1972088.76597407,0.0,1.0
2022-02-08,45.47,45.53,44.96,45.09,1964957,40.6697239159946,40.7233897051954,40.2135647077879,40.3298405843896,2196882.25507874,0.0,1.0
2022-02-09,46.25,46.325,46.085,46.18,3116323,41.3673791756048,41.4344614121058,41.2197982553026,41.3047690882039,3484144.79288541,0.0,1.0
2022-02-10,45.73,46.47,45.59,45.62,3782108,40.902275669198,41.5641537360077,40.7770554943962,40.8038883889965,4228512.86414479,0.0,1.0
2022-02-11,44.49,45.76,44.29,45.58,6809947,39.7931826923818,40.9291085637984,39.6142967283791,40.768111196196,7613729.8283508,0.0,1.0
2022-02-14,44.01,44.27,43.595,44.16,4103217,39.3638563787755,39.5964081319789,38.9926680034701,39.4980208517774,4587522.58499164,0.0,1.0
2022-02-15,45.23,45.29,44.875,44.92,2820536,40.4550607591914,40.5087265483922,40.1375381730868,40.1777875149874,3153445.84548709,0.0,1.0
2022-02-16,45.41,45.54,44.96,45.02,1555675,40.6160581267938,40.7323340033955,40.2135647077879,40.2672304969887,1739292.41310096,0.0,1.0
2022-02-17,44.54,44.99,44.515,44.96,2906705,39.8379041833824,40.2403976023883,39.8155434378821,40.2135647077879,3249785.43309022,0.0,1.0
2022-02-18,44.34,44.68,44.08,44.51,3623112,39.6590182193798,39.9631243581842,39.4264664661764,39.811071288782,4050750.45457119,0.0,1.0
2022-02-22,43.27,43.78,42.81,43.39,5122339,38.7019783119658,39.1581375201725,38.2905405947598,38.8093098903674,5726932.27057782,0.0,1.0
2022-02-23,42.85,43.93,42.71,43.91,3293290,38.3263177875603,39.2923019931744,38.2010976127585,39.2744133967742,3681999.33221352,0.0,1.0
2022-02-24,42.06,42.205,40.54,40.62,11046109,37.61971822975,37.7494105536519,36.2601849033301,36.3317392889312,12349889.0050854,0.0,1.0
2022-02-25,43.19,43.255,42.38,42.44,4087089,38.6304239263648,38.6885618646656,37.9059357721542,37.959601561355,4569490.98582183,0.0,1.0
2022-02-28,41.74,42.48,41.38,41.56,5571910,37.3335006873458,37.9953787541555,37.0115059521411,37.1725033197434,6229566.45152835,0.0,1.0
2022-03-01,40.02,41.29,39.575,41.22,5316040,35.7950813969233,36.9310072683399,35.3970601270175,36.868397180939,5943495.93568144,0.0,1.0
2022-03-02,40.83,41.05,40.33,40.5,5478197,36.5195695511339,36.7163441115368,36.0723546411274,36.2244077105296,6124792.44030561,0.0,1.0
2022-03-03,39.67,40.77,39.44,40.77,5799054,35.4820309599187,36.4659037619331,35.2763121013157,36.4659037619331,6483520.41741545,0.0,1.0
2022-03-04,37.6,38.035,37.05,37.96,7844419,33.6305612324917,34.0196382041973,33.1386248314845,33.9525559676964,8770301.28522024,0.0,1.0
2022-03-07,36.2,37.78,35.82,37.67,8916253,32.3783594844734,33.791558600094,32.0384761528684,33.6931713198926,9968644.60519623,0.0,1.0
2022-03-08,37.26,38.36,36.4,37.12,13585509,33.3264550936872,34.3103278957016,32.557245448476,33.2012349188854,15189016.1709964,0.0,1.0
2022-03-09,39.87,40.54,39.04,39.42,10214714,35.6609169239213,36.2601849033301,34.9185401733105,35.2584235049155,11420363.8691862,0.0,1.0
2022-03-10,38.68,39.19,38.47,38.61,6629643,34.5965454381058,35.0527046463125,34.408715175903,34.5339353507049,7412144.42056848,0.0,1.0
2022-03-11,38.35,39.54,38.29,39.47,4602182,34.3013835975015,35.365755083317,34.2477178083007,35.3031449959161,5145380.77446111,0.0,1.0
2022-03-14,39.17,39.73,39.03,39.39,5443940,35.0348160499122,35.5356967491195,34.9095958751104,35.2315906103151,6086492.06253031,0.0,1.0
2022-03-15,39.55,39.63,39.03,39.36,8718463,35.3746993815172,35.4462537671182,34.9095958751104,35.2047577157147,9747509.31255012,0.0,1.0
2022-03-16,41.44,41.63,40.34,40.62,9706232,37.0651717413419,37.2351134071444,36.0812989393275,36.3317392889312,10851865.381521,0.0,1.0
2022-03-17,41.49,41.7,40.82,40.93,5884920,37.1098932323425,37.2977234945453,36.5106252529338,36.6090125331352,6579521.24171572,0.0,1.0
2022-03-18,41.63,41.7,40.59,40.71,3679173,37.2351134071444,37.2977234945453,36.3049063943308,36.4122379727323,4113428.37378366,0.0,1.0
2022-03-21,40.96,41.32,40.64,41.24,2866372,36.7237875564989,37.0465552205697,36.4368829662138,36.9748290729984,3197017.65345887,0.098322,1.0
2022-03-22,41.56,41.62,41.29,41.38,3506858,37.2617336632836,37.3155282739621,37.0196579152305,37.1003498312482,3911385.86832883,0.0,1.0
2022-03-23,40.6,40.87,40.5,40.66,4214239,36.4010198924281,36.6430956404812,36.311362207964,36.4548145031066,4700365.64650186,0.0,1.0
2022-03-24,40.96,40.995,40.46,40.62,2979064,36.7237875564989,36.7551677460614,36.2754991341784,36.418951429321,3322709.05478556,0.0,1.0
2022-03-25,41.0,41.2,40.61,41.11,2446896,36.7596506302846,36.9389659992128,36.4099856608746,36.8582740831951,2729153.68562694,0.0,1.0
2022-03-28,41.32,41.385,40.8101,41.1,2863770,37.0465552205697,37.1048327154714,36.5893906874872,36.8493083147487,3194115.50400503,0.0,1.0
2022-03-29,42.68,43.0,42.22,42.83,4157177,38.2658997292816,38.5528043195668,37.8534743807467,38.4003862559778,4636721.35282969,0.0,1.0
2022-03-30,42.24,42.46,42.08,42.39,2642415,37.8714059176395,38.0686528234606,37.7279536224969,38.0058924443357,2947226.4600563,0.0,1.0
2022-03-31,41.15,41.94,41.14,41.77,4173661,36.8941371569807,37.6024328642472,36.8851713885343,37.4500148006582,4655106.83768638,0.0,1.0
2022-04-01,41.63,41.66,41.26,41.6,2873066,37.3244940424085,37.3513913477477,36.9927606098913,37.2975967370692,3204483.82887931,0.0,1.0
2022-04-04,41.7,41.76,41.31,41.39,2129125,37.3872544215333,37.4410490322118,37.0375894521233,37.1093155996946,2374726.73170845,0.0,1.0
2022-04-05,40.82,41.31,40.67,41.16,3234592,36.5982667982492,37.0375894521233,36.463780271553,36.9031029254271,3607713.06925159,0.0,1.0
2022-04-06,40.0,40.2,39.67,40.01,5917886,35.8630737856435,36.0423891545717,35.5672034269119,35.8720395540899,6600534.05948602,0.0,1.0
2022-04-07,40.03,40.275,39.61,40.16,5308153,35.8899710909827,36.1096324179198,35.5134088162335,36.0065260807861,5920466.30662755,0.0,1.0
2022-04-08,40.04,40.31,39.82,39.88,3311512,35.8989368594291,36.1410126074822,35.7016899536081,35.7554845642866,3693506.05003149,0.0,1.0
2022-04-11,39.77,40.33,39.74,40.14,6235977,35.656861111376,36.158944144375,35.6299638060368,35.9885945438932,6955317.92648109,0.0,1.0
2022-04-12,39.51,40.16,39.39,40.01,5651786,35.4237511317694,36.0065260807861,35.3161619104124,35.8720395540899,6303738.52925288,0.0,1.0
2022-04-13,39.97,40.0,39.37,39.37,2914042,35.8361764803043,35.8630737856435,35.2982303735196,35.2982303735196,3250186.54833377,0.0,1.0
2022-04-14,39.74,40.065,39.65,39.98,5442222,35.6299638060368,35.9213512805452,35.5492718900191,35.8451422487507,6070000.61682231,0.0,1.0
2022-04-18,39.69,40.0,39.59,39.62,3339453,35.5851349638047,35.8630737856435,35.4954772793406,35.5223745846799,3724670.13838266,0.0,1.0
2022-04-19,39.97,39.985,39.42,39.47,3118399,35.8361764803043,35.8496251329739,35.3430592157517,35.3878880579837,3478116.81579657,0.0,1.0
2022-04-20,40.55,40.68,40.35,40.52,3745510,36.3561910501961,36.4727460399994,36.1768756812679,36.3292937448569,4177567.17941938,0.0,1.0
2022-04-21,40.17,41.39,40.1201,41.29,4091286,36.0154918492325,37.1093155996946,35.9707526646849,37.0196579152305,4563229.60430436,0.0,1.0
2022-04-22,39.54,40.18,39.455,40.17,5116238,35.4506484371086,36.0244576176789,35.3744394053141,36.0154918492325,5706413.26572303,0.0,1.0
2022-04-25,39.15,39.2001,38.55,39.01,5567430,35.1009834676986,35.1459019676151,34.5630373609139,34.9754627094488,6209651.78085624,0.0,1.0
2022-04-26,37.8,38.86,37.75,38.84,8219964,33.8906047274331,34.8409761827526,33.845775885201,34.8230446458598,9168164.50160563,0.0,1.0
2022-04-27,37.81,38.14,37.44,37.75,5324379,33.8995704958795,34.1954408546111,33.5678370633623,33.845775885201,5938564.03031625,0.0,1.0
2022-04-28,38.54,38.64,37.69,38.14,5755504,34.5540715924675,34.6437292769316,33.7919812745226,34.1954408546111,6419420.74948859,0.0,1.0
2022-04-29,37.96,38.875,37.95,38.57,5522399,34.0340570225757,34.8544248354223,34.0250912541293,34.5809688978067,6159426.30350965,0.0,1.0
2022-05-02,37.95,38.25,37.48,37.88,6625661,34.0250912541293,34.2940643075216,33.6037001371479,33.9623308750044,7389953.28688456,0.0,1.0
2022-05-03,38.25,38.38,38.045,38.19,4793014,34.2940643075216,34.4106192973249,34.1102660543702,34.2402696968431,5345904.28990915,0.0,1.0
2022-05-04,39.08,39.18,37.93,38.36,8440691,35.0382230885737,35.1278807730378,34.0071597172364,34.3926877604321,9414353.10364158,0.0,1.0
2022-05-05,37.74,38.49,37.3,38.49,6648093,33.8368101167546,34.5092427502355,33.4423163051126,34.5092427502355,7414972.89355196,0.0,1.0
2022-05-06,37.19,37.54,36.96,37.37,7741322,33.343692852202,33.6574947478264,33.1374801779346,33.5050766842374,8634309.53662312,0.0,1.0
2022-05-09,36.16,36.715,36.05,36.55,10125565,32.4202187022217,32.9178188509975,32.3215952493112,32.7698836716317,11293582.9879182,0.0,1.0
2022-05-10,36.55,37.1,36.25,37.03,7865716,32.7698836716317,33.2630009361843,32.5009106182394,33.2002405570595,8773052.80301854,0.0,1.0
2022-05-11,36.5,37.53,36.49,36.89,7170777,32.7250548293997,33.64852897938,32.7160890609533,33.0747197988097,7997950.25140378,0.0,1.0
2022-05-12,36.43,36.89,36.01,36.16,7630152,32.6622944502748,33.0747197988097,32.2857321755256,32.4202187022217,8510315.70311685,0.0,1.0
2022-05-13,37.55,37.65,36.95,36.98,7188423,33.6664605162728,33.7561182007369,33.1285144094882,33.1554117148274,8017631.77686976,0.0,1.0
2022-05-16,37.51,37.745,37.05,37.29,7166222,33.6305974424872,33.8412930009778,33.2181720939523,33.4333505366661,7992869.81682952,0.0,1.0
2022-05-17,38.59,38.62,38.13,38.42,8323339,34.5989004346996,34.6257977400388,34.1864750861647,34.4464823711106,9283464.15563737,0.0,1.0
2022-05-18,37.26,38.09,37.24,38.01,6899458,33.4064532313269,34.150612012379,33.3885216944341,34.0788858648077,7695333.69196252,0.0,1.0
2022-05-19,37.65,37.91,37.09,37.1,4979738,33.7561182007369,33.9892281803436,33.2540351677379,33.2630009361843,5554167.53149973,0.0,1.0
2022-05-20,37.71,38.12,37.19,38.1,9010017,33.8099128114154,34.1775093177182,33.343692852202,34.1595777808254,10049352.7731099,0.0,1.0
2022-05-23,38.68,38.75,38.125,38.25,3910717,34.6795923507173,34.7423527298421,34.1819922019415,34.2940643075216,4361831.36267088,0.0,1.0
2022-05-24,38.48,38.635,38.18,38.51,1825423,34.500276981789,34.6392463927084,34.2313039283967,34.5271742871283,2035991.68427191,0.0,1.0
2022-05-25,38.58,38.76,38.07,38.13,1385856,34.5899346662531,34.7513184982885,34.1326804754862,34.1864750861647,1545719.15199838,0.0,1.0
2022-05-26,39.31,39.36,38.72,38.74,1856314,35.2444357628411,35.2892646050732,34.7154554245029,34.7333869613957,2070446.06504768,0.0,1.0
2022-05-27,40.06,40.06,39.61,39.65,1643140,35.916868396322,35.916868396322,35.5134088162335,35.5492718900191,1832681.72697207,0.0,1.0
2022-05-31,39.85,40.04,39.55,39.79,1584838,35.7285872589473,35.8989368594291,35.459614205555,35.6747926482689,1767654.39512821,0.0,1.0
2022-06-01,39.19,39.93,38.99,39.9,1044350,35.1368465414842,35.8003134065186,34.957531172556,35.7734161011794,1164819.28597885,0.0,1.0
2022-06-02,40.26,40.26,39.51,39.65,1560572,36.0961837652502,36.0961837652502,35.4237511317694,35.5492718900191,1740589.23039075,0.0,1.0
2022-06-03,39.69,39.86,39.58,39.77,857292,35.5851349638047,35.7375530273937,35.4865115108942,35.656861111376,956183.51636461,0.0,1.0
2022-06-06,40.01,40.425,39.925,40.3,928986,35.8720395540899,36.2441189446159,35.7958305222954,36.1320468390358,1036147.66046282,0.0,1.0
2022-06-07,40.05,40.06,39.47,39.49,1147758,35.9079026278755,35.916868396322,35.3878880579837,35.4058195948765,1280155.74667163,0.0,1.0
2022-06-08,39.47,39.82,39.39,39.69,808637,35.3878880579837,35.7016899536081,35.3161619104124,35.5851349638047,901915.99842589,0.0,1.0
2022-06-09,38.31,39.135,38.305,38.99,1986194,34.3478589182001,35.0875348150289,34.3433760339768,34.957531172556,2215308.15999949,0.0,1.0
2022-06-10,37.07,37.44,36.955,37.4,4206725,33.2361036308451,33.5678370633623,33.1329972937114,33.5319739895767,4691984.88132271,0.0,1.0
2022-06-13,35.71,36.19,35.6199,35.91,4854591,32.0167591221332,32.4471160075609,31.9359775484311,32.1960744910614,5414584.40402102,0.0,1.0
2022-06-14,35.38,35.96,35.12,35.8,4062858,31.7208887634017,32.2409033332935,31.487778783795,32.0974510381509,4531522.33886479,0.0,1.0
2022-06-15,36.25,36.51,35.51,36.04,4497411,32.5009106182394,32.7340205978461,31.837443753205,32.3126294808648,5016202.48936987,0.0,1.0
2022-06-16,35.22,35.585,35.03,35.17,3236322,31.5774364682591,31.9046870165531,31.4070868677773,31.532607626027,3609642.63057178,0.0,1.0
2022-06-17,35.4,35.59,35.03,35.39,5967434,31.7388203002945,31.9091699007763,31.4070868677773,31.7298545318481,6655797.58797903,0.0,1.0
2022-06-21,35.17,35.44,35.13,35.26,2103247,32.2056696564528,32.4529124999911,32.1690410870397,32.2880839376322,2296837.72388751,0.750702,1.0
2022-06-22,34.97,35.33,34.67,34.75,1885580,32.0225268093874,32.3521839341051,31.7478125387893,31.8210696776154,2059135.83873307,0.0,1.0
2022-06-23,34.83,34.85,34.36,34.74,5356530,31.8943268164416,31.9126411011481,31.4639411258379,31.8119125352622,5849565.06446231,0.0,1.0
2022-06-24,36.0,36.06,35.25,35.25,2909814,32.9657124717743,33.0206553258939,32.278926795279,32.278926795279,3177644.16860977,0.0,1.0
2022-06-27,35.69,36.05,35.66,35.93,1859162,32.6818410588229,33.0114981835406,32.654369631763,32.9016124753014,2030286.22716121,0.0,1.0
2022-06-28,35.36,36.12,35.35,35.97,2172779,32.3796553611649,33.0755981800135,32.3704982188117,32.9382410447144,2372769.70934492,0.0,1.0
2022-06-29,35.06,35.44,35.03,35.4,2639481,32.1049410905668,32.4529124999911,32.077469663507,32.416283930578,2882428.70774775,0.0,1.0
2022-06-30,34.79,34.895,34.04,34.25,2520706,31.8576982470285,31.9538482417379,31.1709125705332,31.3632125599519,2752721.21231105,0.0,1.0
2022-07-01,34.74,34.77,34.06,34.28,2233443,31.8119125352622,31.839383962322,31.1892268552398,31.3906839870117,2439017.45089972,0.0,1.0
2022-07-05,33.53,33.54,32.92,33.09,3285800,30.7038983105164,30.7130554528697,30.1453126269669,30.3009840469725,3588237.32692811,0.0,1.0
2022-07-06,33.55,33.65,33.24,33.43,2146663,30.7222125952229,30.8137840187557,30.4383411822716,30.6123268869837,2344249.89498311,0.0,1.0
2022-07-07,34.06,34.11,33.86,33.86,1398420,31.1892268552398,31.2350125670061,31.0060840081743,31.0060840081743,1527135.80945974,0.0,1.0
2022-07-08,34.06,34.24,33.72,33.95,947079,31.1892268552398,31.3540554175986,30.8778840152285,31.0884982893538,1034251.69497527,0.0,1.0
2022-07-11,33.38,33.68,33.34,33.6,2150780,30.5665411752174,30.8412554458155,30.5299126058043,30.7679983069893,2348745.83906824,0.0,1.0
2022-07-12,33.3,33.7165,33.215,33.26,4812885,30.4932840363912,30.8746790154049,30.4154483263884,30.4566554669781,5255880.94443131,0.0,1.0
2022-07-13,33.38,33.56,32.79,32.83,2689437,30.5665411752174,30.7313697375762,30.0262697763744,30.0628983457875,2936982.84491495,0.0,1.0
2022-07-14,32.85,32.86,32.185,32.53,4050462,30.081212630494,30.0903697728473,29.4722626640015,29.7881840751893,4423281.6786487,0.0,1.0
2022-07-15,33.59,33.65,33.02,33.22,2986797,30.758841164636,30.8137840187557,30.2368840504996,30.420026897565,3261712.97198762,0.0,1.0
2022-07-18,33.79,34.28,33.72,34.14,2752200,30.9419840117014,31.3906839870117,30.8778840152285,31.2624839940659,3005522.78628388,0.0,1.0
2022-07-19,35.18,35.26,34.66,34.69,5731190,32.2148267988061,32.2880839376322,31.738655396436,31.7661268234958,6258710.17277896,0.0,1.0
2022-07-20,34.77,35.14,34.55,34.92,5909310,31.839383962322,32.178198229393,31.63792683055,31.976741097621,6453225.00407497,0.0,1.0
2022-07-21,35.2,35.24,34.64,34.77,3125494,32.2331410835126,32.2697696529257,31.7203411117295,31.839383962322,3413176.16284919,0.0,1.0
2022-07-22,34.99,35.52,34.83,35.3,2335739,32.0408410940939,32.5261696388173,31.8943268164416,32.3247125070453,2550729.15751468,0.0,1.0
2022-07-25,35.31,35.44,35.07,35.35,2026036,32.3338696493986,32.4529124999911,32.1140982329201,32.3704982188117,2212519.93453653,0.0,1.0
2022-07-26,34.48,34.81,34.46,34.76,2582202,31.5738268340771,31.8760125317351,31.5555125493706,31.8302268199687,2819877.53425906,0.0,1.0
2022-07-27,35.52,35.59,34.81,34.94,4489566,32.5261696388173,32.5902696352902,31.8760125317351,31.9950553823276,4902802.4538643,0.0,1.0
2022-07-28,35.84,35.87,35.1,35.35,3316487,32.8191981941219,32.8466696211817,32.1415696599799,32.3704982188117,3621748.87323387,0.0,1.0
2022-07-29,36.49,36.525,35.92,36.0,2699451,33.4144124470845,33.446462445321,32.8924553329481,32.9657124717743,2947918.57094571,0.0,1.0
2022-08-01,36.44,36.65,36.22,36.4,1413520,33.3686267353182,33.5609267247368,33.1671696035462,33.3319981659051,1543625.66996148,0.0,1.0
2022-08-02,35.78,36.18,35.775,36.09,1909560,32.7642553400023,33.1305410341331,32.7596767688257,33.0481267529537,2085323.04766232,0.0,1.0
2022-08-03,36.43,36.485,35.98,36.17,2047694,33.3594695929649,33.4098338759079,32.9473981870677,33.1213838917799,2236171.41789723,0.0,1.0
2022-08-04,36.8,36.85,36.545,36.57,1138173,33.6982838600359,33.7440695718023,33.4647767300275,33.4876695859107,1242934.70177788,0.0,1.0
2022-08-05,36.48,36.54,36.17,36.26,1523789,33.4052553047312,33.4601981588509,33.1213838917799,33.2037981729593,1664044.24133011,0.0,1.0
2022-08-08,36.58,36.95,36.485,36.78,1294916,33.4968267282639,33.835640995335,33.4098338759079,33.6799695753294,1414104.91400464,0.0,1.0
2022-08-09,36.29,36.63,36.24,36.58,999587,33.2312696000191,33.5426124400303,33.1854838882527,33.4968267282639,1091592.72777165,0.0,1.0
2022-08-10,37.1,37.28,36.91,37.07,1248392,33.972998130634,34.1378266929929,33.7990124259219,33.9455267035742,1363298.67095941,0.0,1.0
2022-08-11,37.04,37.32,36.97,37.19,1606551,33.9180552765144,34.174455262406,33.8539552800415,34.0554124118135,1754423.96549202,0.0,1.0
2022-08-12,37.41,37.42,37.01,37.09,1059602,34.2568695435854,34.2660266859387,33.8905838494546,33.9638409882808,1157131.732938,0.0,1.0
2022-08-15,37.07,37.105,36.85,36.95,1406849,33.9455267035742,33.9775767018107,33.7440695718023,33.835640995335,1536340.64615968,0.0,1.0
2022-08-16,37.28,37.375,36.97,37.0,1724026,34.1378266929929,34.224819545349,33.8539552800415,33.8814267071013,1882711.80406433,0.0,1.0
2022-08-17,36.84,37.045,36.6,36.79,1358843,33.734912429449,33.922633847691,33.5151410129705,33.6891267176826,1483915.99428906,0.0,1.0
2022-08-18,36.65,36.78,36.53,36.68,1447430,33.5609267247368,33.6799695753294,33.4510410164976,33.5883981517967,1580656.87324717,0.0,1.0
2022-08-19,35.94,36.28,35.86,36.24,2494850,32.9107696176546,33.2221124576658,32.8375124788285,33.1854838882527,2724485.32932212,0.0,1.0
2022-08-22,34.84,35.175,34.76,35.17,2344186,31.9034839587949,32.2102482276294,31.8302268199687,32.2056696564528,2559953.65100198,0.0,1.0
2022-08-23,34.94,35.28,34.84,34.87,2600694,31.9950553823276,32.3063982223388,31.9034839587949,31.9309553858547,2840071.60713311,0.0,1.0
2022-08-24,35.03,35.22,34.78,34.85,1551998,32.077469663507,32.2514553682191,31.8485411046752,31.9126411011481,1694849.70324359,0.0,1.0
2022-08-25,35.45,35.45,35.0,35.09,1156934,32.4620696423444,32.4620696423444,32.0499982364472,32.1324125176266,1263422.53441848,0.0,1.0
2022-08-26,34.18,35.53,34.17,35.52,3204942,31.299112563479,32.5353267811705,31.2899554211257,32.5261696388173,3499936.85405065,0.0,1.0
2022-08-29,34.3,34.48,34.13,34.22,1675359,31.4089982717182,31.5738268340771,31.2533268517127,31.3357411328921,1829565.31128035,0.0,1.0
2022-08-30,34.13,34.7,34.0,34.68,2978808,31.2533268517127,31.7752839658491,31.1342840011201,31.7569696811425,3252988.63453407,0.0,1.0
2022-08-31,33.84,34.28,33.79,34.17,2613157,30.9877697234678,31.3906839870117,30.9419840117014,31.2899554211257,2853681.74828763,0.0,1.0
2022-09-01,33.33,33.36,32.84,33.23,5702443,30.520755463451,30.5482268905108,30.0720554881407,30.4291840399183,6227317.19133238,0.0,1.0
2022-09-02,33.06,34.19,32.9,33.88,4765978,30.2735126199127,31.3082697058323,30.1269983422604,31.0243982928809,5204656.44863296,0.0,1.0
2022-09-06,33.06,33.48,32.91,33.3,3308520,30.2735126199127,30.6581125987501,30.1361554846136,30.4932840363912,3613048.56074265,0.0,1.0
2022-09-07,33.83,33.849,33.04,33.07,2304321,30.9786125811145,30.9960111515857,30.2551983352061,30.282669762266,2516419.32723365,0.0,1.0
2022-09-08,33.63,33.7,33.02,33.12,3806137,30.7954697340491,30.859569730522,30.2368840504996,30.3284554740323,4156468.09142437,0.0,1.0
2022-09-09,34.59,34.6,34.31,34.33,3118022,31.6745553999631,31.6837125423164,31.4181554140715,31.4364696987781,3405016.41201018,0.0,1.0
2022-09-12,35.42,35.585,35.26,35.34,2519063,32.4345982152846,32.5856910641135,32.2880839376322,32.3613410764584,2750926.98444321,0.0,1.0
2022-09-13,34.07,34.91,34.04,34.62,9346993,31.198383997593,31.9675839552678,31.1709125705332,31.7020268270229,10207325.2106445,0.0,1.0
2022-09-14,34.31,34.43,33.992,34.16,1679327,31.4181554140715,31.5280411223108,31.1269582872375,31.2807982787725,1833898.54084796,0.0,1.0
2022-09-15,33.94,34.33,33.865,33.92,3192037,31.0793411470005,31.4364696987781,31.010662579351,31.061026862294,3485844.02956225,0.0,1.0
2022-09-16,33.79,33.875,33.45,33.51,3039617,30.9419840117014,31.0198197217042,30.6306411716902,30.6855840258099,3319394.72243145,0.0,1.0
2022-09-19,33.74,33.78,33.14,33.14,2803654,31.0494870315004,31.0862973302929,30.4973325496124,30.4973325496124,3046597.38384827,0.167398,1.0
2022-09-20,33.04,33.27,32.74,33.1,3232597,30.4053068026311,30.6169660206881,30.1292295616871,30.4605222508199,3512709.329766,0.0,1.0
2022-09-21,32.55,33.4,32.54,33.018,2517385,29.9543806424226,30.7365994917639,29.9451780677244,30.3850611382952,2735522.48427904,0.0,1.0
2022-09-22,32.43,32.77,32.24,32.69,2383712,29.843949746045,30.1568372857815,29.6691008267804,30.0832166881964,2590266.39629845,0.0,1.0
2022-09-23,31.18,31.56,30.905,31.5,3473791,28.6936279087783,29.0433257473074,28.4405571045797,28.9881102991186,3774803.3718268,0.0,1.0
2022-09-26,30.76,31.3,30.62,31.02,2618569,28.3071197714568,28.8040588051559,28.1782837256829,28.5463867136082,2845474.32201912,0.0,1.0
2022-09-27,30.53,31.15,30.25,30.99,2095461,28.0954605533997,28.666020184684,27.837788461852,28.5187789895138,2277037.75164699,0.0,1.0
2022-09-28,31.31,31.42,30.34,30.45,2564078,28.8132613798541,28.9144897015335,27.9206116341352,28.0218399558146,2786261.54539145,0.0,1.0
2022-09-29,30.89,30.905,30.28,30.66,1936234,28.4267532425325,28.4405571045797,27.8653961859464,28.2150940244754,2104013.34790887,0.0,1.0
2022-09-30,30.76,31.27,30.66,30.72,2492214,28.3071197714568,28.7764510810615,28.2150940244754,28.2703094726642,2708170.35639563,0.0,1.0
2022-10-03,31.49,31.64,30.97,31.16,2153454,28.9789077244205,29.1169463448925,28.5003738401176,28.6752227593821,2340055.9850244,0.0,1.0
2022-10-04,33.32,33.355,32.715,32.715,2897323,30.6629788941788,30.6951879056223,30.1062231249418,30.1062231249418,3148383.02870591,0.0,1.0
2022-10-05,32.86,33.05,32.33,32.5931,2219164,30.2396604580647,30.4145093773292,29.7519239990636,29.9940437393715,2411459.91507164,0.0,1.0
2022-10-06,32.12,32.58,32.095,32.38,3475045,29.5586699304028,29.981988366517,29.5356634936575,29.7979368725543,3776166.03395249,0.0,1.0
2022-10-07,31.37,31.89,31.25,31.82,3115815,28.8684768280429,29.3470107123458,28.7580459316653,29.2825926894589,3385807.88769057,0.0,1.0
2022-10-10,31.23,31.54,30.98,31.44,4346233,28.739640782269,29.0249205979111,28.5095764148157,28.9328948509298,4722844.57618346,0.0,1.0
2022-10-11,30.9,31.45,30.77,31.03,4351526,28.4359558172306,28.9420974256279,28.3163223461549,28.5555892883064,4728596.22740458,0.0,1.0
2022-10-12,30.89,31.11,30.81,30.93,1771921,28.4267532425325,28.6292098858914,28.3531326449474,28.463563541325,1925462.22999907,0.0,1.0
2022-10-13,31.83,31.98,30.13,30.27,5921660,29.291795264157,29.429833884629,27.7273575654744,27.8561936112483,6434786.12697536,0.0,1.0
2022-10-14,31.3,32.3,31.29,32.14,1763470,28.8040588051559,29.7243162749692,28.7948562304578,29.5770750797991,1916278.93045823,0.0,1.0
2022-10-17,32.37,32.51,32.23,32.23,2873650,29.7887342978562,29.91757034363,29.6598982520823,29.6598982520823,3122658.70613691,0.0,1.0
2022-10-18,32.82,33.229,32.53,33.18,2487948,30.2028501592721,30.5792354644258,29.9359754930263,30.5341428484049,2703534.69720249,0.0,1.0
2022-10-19,32.47,32.73,32.22,32.53,1879547,29.8807600448375,30.1200269869889,29.6506956773842,29.9359754930263,2042414.28258261,0.0,1.0
2022-10-20,32.51,32.98,32.39,32.55,1560622,29.91757034363,30.3500913544423,29.8071394472524,29.9543806424226,1695853.66181992,0.0,1.0
2022-10-21,33.17,33.2,32.19,32.3,3392013,30.5249402737068,30.5525479978012,29.6230879532898,29.7243162749692,3685939.11081016,0.0,1.0
2022-10-24,33.43,33.63,33.11,33.31,2443487,30.7642072158582,30.9482587098209,30.469724825518,30.6537763194807,2655221.04427554,0.0,1.0
2022-10-25,34.29,34.3,33.5601,33.6,2563295,31.5556286398977,31.5648312145958,30.883932712681,30.9206509857265,2785410.6965522,0.0,1.0
2022-10-26,34.62,34.87,34.21,34.25,2160521,31.8593136049361,32.0893779723894,31.4820080423126,31.5188183411051,2347735.35762589,0.0,1.0
2022-10-27,34.29,34.82,34.24,34.5,3843995,31.5556286398977,32.0433650988987,31.509615766407,31.7488827085585,4177086.44166714,0.0,1.0
2022-10-28,34.8,34.8,34.19,34.32,4656792,32.0249599495025,32.0249599495025,31.4636028929163,31.5832363639921,5060314.26286038,0.0,1.0
2022-10-31,34.27,34.42,34.1525,34.31,3086471,31.5372234905014,31.6752621109734,31.4290932377984,31.5740337892939,3353921.15928841,0.0,1.0
2022-11-01,34.57,35.02,34.39,34.99,3026970,31.8133007314454,32.2274165928614,31.647654386879,32.199808868767,3289264.25407244,0.0,1.0
2022-11-02,33.75,34.88,33.7401,34.49,3314802,31.0586896061985,32.0985805470875,31.0495790572473,31.7396801338603,3602037.59136293,0.0,1.0
2022-11-03,33.45,33.7,33.28,33.31,3038960,30.7826123652545,31.0126767327078,30.6261685953863,30.6537763194807,3302293.21650231,0.0,1.0
2022-11-04,35.25,35.35,34.62,34.83,6203843,32.4390758109184,32.5311015578998,31.8593136049361,32.0525676735969,6741420.96478576,0.0,1.0
2022-11-07,35.59,35.71,35.34,35.5,2414615,32.751963350655,32.8623942470325,32.5218989832016,32.6691401783718,2623847.21581222,0.0,1.0
2022-11-08,35.92,36.1375,35.61,35.72,4040937,33.0556483156933,33.2558043153777,32.7703685000512,32.8715968217307,4391093.94115526,0.0,1.0
2022-11-09,35.5,36.05,35.49,35.71,4546096,32.6691401783718,33.1752817867691,32.6599376036736,32.8623942470325,4940026.18736945,0.0,1.0
2022-11-10,37.71,37.71,36.85,37.09,8397986,34.7029091866591,34.7029091866591,33.9114877626197,34.1323495553749,9125691.74983592,0.0,1.0
2022-11-11,38.64,38.72,37.97,38.16,4650274,35.5587486335855,35.6323692311705,34.9421761288106,35.1170250480751,5053231.46243354,0.0,1.0
2022-11-14,38.31,38.8,38.3,38.55,2924813,35.2550636685471,35.7059898287556,35.245861093849,35.4759254613023,3178255.10353468,0.0,1.0
2022-11-15,38.56,39.16,37.99,39.0,3934792,35.4851280360004,36.0372825178884,34.9605812782069,35.8900413227183,4275751.22079512,0.0,1.0
2022-11-16,38.68,38.8607,38.52,38.79,2492446,35.595558932378,35.7618494571733,35.4483177372079,35.6967872540575,2708422.45975541,0.0,1.0
2022-11-17,38.73,38.75,38.08,38.09,1790354,35.6415718058687,35.6599769552649,35.04340445049,35.0526070251882,1945492.49392482,0.0,1.0
2022-11-18,38.92,39.02,38.73,39.02,1945560,35.8164207251332,35.9084464721145,35.6415718058687,35.9084464721145,2114147.46831094,0.0,1.0
2022-11-21,38.56,38.63,38.37,38.48,2015389,35.4851280360004,35.5495460588874,35.3102791167359,35.4115074384154,2190027.31964665,0.0,1.0
2022-11-22,39.04,39.04,38.55,38.64,2201641,35.9268516215108,35.9268516215108,35.4759254613023,35.5587486335855,2392418.50484158,0.0,1.0
2022-11-23,39.41,39.43,38.97,38.97,1650286,36.2673468853417,36.285752034738,35.8624335986239,35.8624335986239,1793287.26376416,0.0,1.0
2022-11-25,39.54,39.625,39.33,39.33,798801,36.3869803564174,36.4652022413516,36.1937262877567,36.1937262877567,868019.034023239,0.0,1.0
2022-11-28,38.93,39.515,38.89,39.44,1979410,35.8256232998313,36.3639739196721,35.7888130010388,36.2949546094361,2150930.65248534,0.0,1.0
2022-11-29,39.15,39.31,38.95,39.03,2200176,36.0280799431903,36.1753211383604,35.8440284492276,35.9176490468127,2390826.55905677,0.0,1.0
2022-11-30,40.05,40.125,39.09,39.47,3514203,36.8563116660222,36.9253309762582,35.9728644950015,36.3225623335305,3818717.1691342,0.0,1.0
2022-12-01,40.25,40.4,39.94,40.26,1789029,37.0403631599849,37.1784017804569,36.7550833443428,37.049565734683,1944052.67947782,0.0,1.0
2022-12-02,40.29,40.37,39.88,39.92,1765489,37.0771734587774,37.1507940563625,36.699867896154,36.7366781949465,1918472.88167973,0.0,1.0
2022-12-05,39.75,40.225,39.67,40.14,1808971,36.5802344250782,37.0173567232396,36.5066138274932,36.9391348383054,1965722.70189453,0.0,1.0
2022-12-06,39.6,39.94,39.38,39.86,1551183,36.4421958046062,36.7550833443428,36.2397391612473,36.6814627467577,1685596.74969519,0.0,1.0
2022-12-07,39.69,39.85,39.42,39.63,1900310,36.5250189768894,36.6722601720596,36.2765494600399,36.4698035287006,2064976.44663026,0.0,1.0
2022-12-08,39.84,39.89,39.45,39.6,986527,36.6630575973614,36.7090704708521,36.3041571841343,36.4421958046062,1072011.94487469,0.0,1.0
2022-12-09,39.69,39.99,39.635,39.78,2677674,36.5250189768894,36.8010962178334,36.4744048160497,36.6078421491726,2909700.91287961,0.0,1.0
2022-12-12,39.87,39.87,39.575,39.77,2884249,36.6906653214558,36.6906653214558,36.4191893678609,36.5986395744745,3134176.13506054,0.0,1.0
2022-12-13,40.59,41.24,40.31,41.11,3606963,37.3532506997214,37.9514180551,37.0955786081737,37.8317845840243,3919515.04694856,0.0,1.0
2022-12-14,40.49,40.81,40.17,40.57,2467845,37.2612249527401,37.5557073430803,36.9667425623998,37.3348455503251,2681689.72374731,0.0,1.0
2022-12-15,39.12,39.81,38.97,39.71,4064986,36.0004722190959,36.635449873267,35.8624335986239,36.5434241262857,4417226.84503147,0.0,1.0
2022-12-16,38.76,38.94,38.54,38.74,3357918,35.6691795299631,35.8348258745295,35.4667228866042,35.6507743805668,3648889.69679462,0.0,1.0
2022-12-19,38.52,38.8,38.425,38.69,1722732,35.6013777203596,35.8601623974547,35.5135757763452,35.7584969885959,1863962.60170714,0.166323,1.0
2022-12-20,38.62,38.79,38.48,38.53,1642894,35.6938008193221,35.8509200875584,35.5644084807746,35.6106200302559,1777579.43462422,0.0,1.0
2022-12-21,39.26,39.365,38.93,38.99,2662465,36.2853086526822,36.3823529065929,35.9803124261059,36.0357662854834,2880735.47618213,0.0,1.0
2022-12-22,38.82,39.03,38.41,39.03,1522633,35.8786470172472,36.0727355250685,35.4997123115009,36.0727355250685,1647459.36577781,0.0,1.0
2022-12-23,38.86,38.88,38.48,38.59,2814052,35.9156162568322,35.9341008766247,35.5644084807746,35.6660738896334,3044749.66928063,0.0,1.0
2022-12-27,38.95,39.11,38.8901,38.98,1670883,35.9987970458984,36.1466740042385,35.9434356096199,36.0265239755872,1807862.98961662,0.0,1.0
2022-12-28,38.48,39.12,38.48,39.01,1122809,35.5644084807746,36.1559163141347,35.5644084807746,36.0542509052759,1214857.55466328,0.0,1.0
2022-12-29,39.26,39.35,38.985,39.02,1581427,36.2853086526822,36.3684894417485,36.0311451305353,36.0634932151722,1711073.33313012,0.0,1.0
2022-12-30,38.7,39.005,38.63,38.86,2164267,35.7677392984922,36.0496297503278,35.7030431292184,35.9156162568322,2341694.90559698,0.0,1.0
2023-01-03,39.27,39.65,39.06,39.43,1980295,36.2945509625785,36.645758738636,36.1004624547572,36.4424279209185,2142640.77079176,0.0,1.0
2023-01-04,40.35,40.46,40.005,40.24,3411551,37.2927204313736,37.3943858402324,36.9738607399529,37.1910550225149,3691231.99535191,0.0,1.0
2023-01-05,39.9,40.12,39.84,39.97,2392546,36.8768164860423,37.0801473037598,36.8213626266648,36.9415126553161,2588688.35481317,0.0,1.0
2023-01-06,41.1,41.135,39.91,40.09,2483438,37.9858936735925,38.0182417582293,36.8860587959386,37.0524203740711,2687031.7354402,0.0,1.0
2023-01-09,41.55,41.975,41.55,41.63,3018798,38.4017976189238,38.7945957895144,38.4017976189238,38.4757360980938,3266280.86905467,0.0,1.0
2023-01-10,41.9,41.915,41.58,41.66,2509416,38.7252784652925,38.7391419301369,38.4295245486125,38.5034630277825,2715139.42744752,0.0,1.0
2023-01-11,42.38,42.39,42.12,42.26,1980108,39.1689093403126,39.1781516502089,38.9286092830101,39.0580016215576,2142438.4404197,0.0,1.0
2023-01-12,42.97,43.06,42.25,42.67,2151000,39.7142056241914,39.7973864132577,39.0487593116613,39.4369363273039,2327340.26898673,0.0,1.0
2023-01-13,43.25,43.25,42.72,42.72,3741083,39.9729903012865,39.9729903012865,39.4831478767851,39.4831478767851,4047779.22618395,0.0,1.0
2023-01-17,43.16,43.52,43.0215,43.31,2305533,39.8898095122202,40.2225326684852,39.7618035201571,40.028444160664,2494541.97693063,0.0,1.0
2023-01-18,42.89,43.7,42.87,43.66,4360064,39.6402671450214,40.3888942466178,39.6217825252289,40.3519250070328,4717504.65948832,0.0,1.0
2023-01-19,42.58,42.65,42.295,42.55,2347162,39.3537555382376,39.4184517075114,39.0903497061945,39.3260286085489,2539583.74729681,0.0,1.0
2023-01-20,43.0,43.025,42.44,42.55,1885155,39.7419325538802,39.7650383286208,39.2243631996901,39.3260286085489,2039701.13657912,0.0,1.0
2023-01-23,43.29,43.335,42.86,42.91,2293177,40.0099595408715,40.0515499354046,39.6125402153327,39.6587517648139,2481173.02464629,0.0,1.0
2023-01-24,43.31,43.34,42.885,43.03,1087615,40.028444160664,40.0561710903527,39.6356459900733,39.7696594835689,1176778.32945328,0.0,1.0
2023-01-25,43.56,43.58,42.97,43.01,1669829,40.2595019080702,40.2779865278628,39.7142056241914,39.7511748637764,1806722.58206502,0.0,1.0
2023-01-26,43.69,43.69,43.285,43.56,1545538,40.3796519367215,40.3796519367215,40.0053383859233,40.2595019080702,1672242.13140363,0.0,1.0
2023-01-27,43.45,43.58,43.202,43.26,1228387,40.1578364992115,40.2779865278628,39.9286272137845,39.9822326111827,1329090.9023709,0.0,1.0
2023-01-30,43.04,43.45,43.04,43.228,1448406,39.7789017934652,40.1578364992115,39.7789017934652,39.9526572195147,1567147.19183728,0.0,1.0
2023-01-31,43.55,43.5577,43.05,43.1,923759,40.250259598174,40.2573761767941,39.7881441033614,39.8343556528427,999489.316382572,0.0,1.0
2023-02-01,44.17,44.35,43.3,43.58,2098722,40.8232828117416,40.9896443898741,40.0192018507677,40.2779865278628,2270776.48721914,0.0,1.0
2023-02-02,44.37,44.5,43.96,44.44,1906449,41.0081290096666,41.1282790383179,40.6291943039203,41.0728251789404,2062740.83145955,0.0,1.0
2023-02-03,43.83,44.32,43.75,43.81,1852955,40.509044275269,40.9619174601853,40.435105796099,40.4905596554765,2004861.36128327,0.0,1.0
2023-02-06,43.29,43.43,43.0401,43.35,1372829,40.0099595408715,40.139351879419,39.7789942165642,40.065413400249,1485374.34408776,0.0,1.0
2023-02-07,43.61,43.645,42.92,42.98,1835532,40.3057134575515,40.3380615421884,39.6679940747102,39.7234479340877,1986010.01330253,0.0,1.0
2023-02-08,43.29,43.515,43.17,43.38,1350923,40.0099595408715,40.2179115135371,39.8990518221165,40.0931403299377,1461672.47708059,0.0,1.0
2023-02-09,43.45,44.059,43.1571,44.0,3712367,40.1578364992115,40.7206931718932,39.8871292423503,40.6661635435053,4016709.07129589,0.0,1.0
2023-02-10,43.06,43.11,42.81,43.08,3288855,39.7973864132577,39.8435979627389,39.5663286658514,39.8158710330502,3558477.30374633,0.0,1.0
2023-02-13,43.71,43.72,43.28,43.34,1803976,40.398136556514,40.4073788664103,40.0007172309752,40.0561710903527,1951867.0335126,0.0,1.0
2023-02-14,43.89,44.11,43.46,43.55,3336995,40.5644981346465,40.7678289523641,40.1670788091077,40.250259598174,3610563.84979423,0.0,1.0
2023-02-15,44.05,44.07,43.59,43.64,1356858,40.7123750929866,40.7308597127791,40.287228837759,40.3334403872403,1468094.03193714,0.0,1.0
2023-02-16,43.82,44.135,43.62,43.67,2511554,40.4998019653728,40.7909347271047,40.3149557674478,40.361167316929,2717452.70196871,0.0,1.0
2023-02-17,43.93,43.98,43.465,43.57,1240020,40.6014673742315,40.6476789237128,40.1716999640559,40.2687442179665,1341677.58268198,0.0,1.0
2023-02-21,43.24,43.65,43.2101,43.41,1090735,39.9637479913902,40.3426826971365,39.9361134848004,40.1208672596265,1180154.10892294,0.0,1.0
2023-02-22,43.06,43.36,42.985,43.26,1363491,39.7973864132577,40.0746557101452,39.7280690890358,39.9822326111827,1475270.80925197,0.0,1.0
2023-02-23,43.51,43.56,43.05,43.48,1682814,40.213290358589,40.2595019080702,39.7881441033614,40.1855634289002,1820772.10014627,0.0,1.0
2023-02-24,42.43,42.62,42.19,42.51,3972763,39.2151208897939,39.3907247778226,38.9933054522838,39.2890593689639,4298452.49141819,0.0,1.0
2023-02-27,43.16,43.31,43.02,43.23,1406160,39.8898095122202,40.028444160664,39.7604171736727,39.954505681494,1521437.83944137,0.0,1.0
2023-02-28,42.85,43.3,42.845,43.17,909027,39.6032979054364,40.0192018507677,39.5986767504883,39.8990518221165,983549.578194422,0.0,1.0
2023-03-01,43.1,43.5,42.95,43.45,1335964,39.8343556528427,40.2040480486927,39.6957210043989,40.1578364992115,1445487.12929641,0.0,1.0
2023-03-02,43.29,43.295,42.75,42.82,983979,40.0099595408715,40.0145806958196,39.5108748064739,39.5755709757477,1064646.18806941,0.0,1.0
2023-03-03,43.98,43.995,43.4,43.53,1168901,40.6476789237128,40.6615423885572,40.1116249497302,40.2317749783815,1264728.20444391,0.0,1.0
2023-03-06,44.0,44.235,43.96,44.048,1164164,40.6661635435053,40.8833578260672,40.6291943039203,40.7105266310073,1259602.86234527,0.0,1.0
2023-03-07,43.14,43.9,43.075,43.84,1997524,39.8713248924277,40.5737404445428,39.8112498781021,40.5182865851653,2161282.21453624,0.0,1.0
2023-03-08,43.38,43.525,43.13,43.26,2185616,40.0931403299377,40.2271538234334,39.8620825825314,39.9822326111827,2364794.10941037,0.0,1.0
2023-03-09,42.89,43.54,42.885,43.348,1692678,39.6402671450214,40.2410172882777,39.6356459900733,40.0635649382697,1831444.75677728,0.0,1.0
2023-03-10,42.61,43.23,42.525,43.1,2893778,39.3814824679264,39.954505681494,39.3029228338082,39.8343556528427,3131011.65453644,0.0,1.0
2023-03-13,42.08,42.45,41.71,41.83,5596582,38.8916400434251,39.2336055095864,38.5496745772638,38.6605822960188,6055393.14611171,0.0,1.0
2023-03-14,42.95,43.06,42.63,42.87,2912194,39.6957210043989,39.7973864132577,39.3999670877189,39.6217825252289,3150937.40925223,0.0,1.0
2023-03-15,41.39,41.5,40.635,40.7,6470477,38.2539206605837,38.3555860694425,37.5561262634168,37.6162012777424,7000930.58189329,0.0,1.0
2023-03-16,42.18,42.195,40.9316,40.99,3998288,38.9840631423876,38.997926607232,37.8302531749396,37.8842282647337,4326070.04621405,0.0,1.0
2023-03-17,41.56,41.69,41.16,41.52,3403897,38.41103992882,38.5311899574713,38.04134753297,38.374070689235,3682950.51584525,0.0,1.0
2023-03-20,42.25,42.43,41.95,41.99,2078818,39.1724214180732,39.3393098406827,38.8942740470573,38.9313603631927,2242140.19252528,0.1338,1.0
2023-03-21,43.13,43.305,42.93,43.23,1853978,39.9883203730532,40.1505730061458,39.8028887923759,40.0810361633918,1999635.65346155,0.0,1.0
2023-03-22,43.06,43.96,43.04,43.32,2262078,39.9234193198161,40.7578614328638,39.9048761617484,40.1644803746966,2439798.00176216,0.0,1.0
2023-03-23,43.17,43.91,42.89,43.62,2569406,40.0254066891886,40.7115035376945,39.7658024762404,40.4426277457125,2771271.20484603,0.0,1.0
2023-03-24,42.76,42.79,42.26,42.59,1900985,39.6452719488002,39.6730866859018,39.181692997107,39.4876551052245,2050335.7551684,0.0,1.0
2023-03-27,43.11,43.21,42.89,43.06,2809774,39.9697772149854,40.0624930053241,39.7658024762404,39.9234193198161,3030523.70015679,0.0,1.0
2023-03-28,43.21,43.3099,43.05,43.12,835367,40.0624930053241,40.1551160798724,39.9141477407823,39.9790487940193,900997.550631784,0.0,1.0
2023-03-29,43.97,44.05,43.71,43.86,2052638,40.7671330118977,40.8413056441686,40.5260719570173,40.6651456425252,2213903.3626343,0.0,1.0
2023-03-30,44.74,44.8,44.59,44.67,2420806,41.4810445975052,41.5366740717084,41.3419709119972,41.4161435442681,2610996.45611417,0.0,1.0
2023-03-31,44.9,45.06,44.78,44.81,2496554,41.629389862047,41.7777351265888,41.5181309136406,41.5459456507422,2692695.59250004,0.0,1.0
2023-04-03,45.14,45.175,44.85,44.96,1385236,41.8519077588597,41.8843582854782,41.5830319668777,41.6850193362502,1494066.97062126,0.0,1.0
2023-04-04,45.27,45.46,45.15,45.26,1944960,41.9724382863,42.1485982879434,41.8611793378936,41.9631667072661,2097765.64800476,0.0,1.0
2023-04-05,44.96,45.16,44.7899,45.08,2097369,41.6850193362502,41.8704509169275,41.5273097768842,41.7962782846565,2262148.65055842,0.0,1.0
2023-04-06,45.2,45.35,44.85,44.91,1944746,41.9075372330629,42.0466109185709,41.5830319668777,41.6386614410809,2097534.83510955,0.0,1.0
2023-04-10,45.21,45.22,44.73,44.82,2437257,41.9168088120968,41.9260803911306,41.4717730184713,41.5552172297761,2628739.92779242,0.0,1.0
2023-04-11,45.31,45.44,45.27,45.33,1628839,42.0095246024354,42.1300551298756,41.9724382863,42.0280677605031,1756808.62348348,0.0,1.0
2023-04-12,45.71,45.95,45.46,45.71,3283175,42.3803877637899,42.6029056606027,42.1485982879434,42.3803877637899,3541117.41701014,0.0,1.0
2023-04-13,46.35,46.37,46.06,46.08,1762689,42.9737688219572,42.9923119800249,42.7048930299752,42.7234361880429,1901174.53948455,0.0,1.0
2023-04-14,46.27,46.495,46.05,46.4,1780365,42.8995961896863,43.1082067179482,42.6956214509413,43.0201267171265,1920239.25320315,0.0,1.0
2023-04-17,45.9,45.93,45.645,45.92,1367063,42.5565477654334,42.5843625025349,42.3201225000698,42.5750909235011,1474466.210132,0.0,1.0
2023-04-18,46.28,46.28,46.1,46.21,1080259,42.9088677687202,42.9088677687202,42.7419793461106,42.8439667154831,1165129.47368994,0.0,1.0
2023-04-19,46.22,46.26,46.03,46.03,946432,42.853238294517,42.8903246106524,42.6770782928736,42.6770782928736,1020788.36468228,0.0,1.0
2023-04-20,46.12,46.26,45.92,45.96,1004999,42.7605225041783,42.8903246106524,42.5750909235011,42.6121772396365,1083956.67699035,0.0,1.0
2023-04-21,46.51,46.53,46.035,46.15,1755242,43.122114086499,43.1406572445667,42.6817140823905,42.7883372412799,1893142.46644413,0.0,1.0
2023-04-24,46.65,46.68,46.52,46.6,1094678,43.2519161929731,43.2797309300747,43.1313856655329,43.2055582978038,1180681.30142859,0.0,1.0
2023-04-25,45.82,46.385,45.81,46.34,1132699,42.4823751331624,43.0062193485757,42.4731035541286,42.9644972429233,1221689.41866637,0.0,1.0
2023-04-26,45.93,46.27,45.87,46.25,1082102,42.5843625025349,42.8995961896863,42.5287330283318,42.8810530316186,1167117.26885759,0.0,1.0
2023-04-27,46.5,46.54,46.09,46.21,1258086,43.1128425074652,43.1499288236006,42.7327077670768,42.8439667154831,1356927.43965723,0.0,1.0
2023-04-28,46.32,46.4,45.905,45.96,1371232,42.9459540848556,43.0201267171265,42.5611835549503,42.6121772396365,1478962.74732893,0.0,1.0
2023-05-01,46.23,46.52,46.23,46.45,1805946,42.8625098735508,43.1313856655329,42.8625098735508,43.0664846122958,1947830.02270053,0.0,1.0
2023-05-02,45.72,45.83,45.41,45.83,1800015,42.3896593428238,42.4916467121963,42.102240392774,42.4916467121963,1941433.05409535,0.0,1.0
2023-05-03,45.83,46.24,45.805,45.88,853738,42.4916467121963,42.8717814525847,42.4684677646116,42.5380046073656,920811.866977363,0.0,1.0
2023-05-04,45.66,45.84,45.43,45.58,1780118,42.3340298686206,42.5009182912302,42.1207835508418,42.2598572363497,1919972.84766522,0.0,1.0
2023-05-05,46.4,46.48,45.88,45.9,807912,43.0201267171265,43.0942993493974,42.5380046073656,42.5565477654334,871385.550453904,0.0,1.0
2023-05-08,46.37,46.515,46.3,46.49,1402340,42.9923119800249,43.126749876016,42.9274109267879,43.1035709284313,1512514.74519939,0.0,1.0
2023-05-09,45.93,46.02,45.72,45.74,756293,42.5843625025349,42.6678067138397,42.3896593428238,42.4082025008915,815711.107285738,0.0,1.0
2023-05-10,45.87,46.05,45.52,46.01,996825,42.5287330283318,42.6956214509413,42.2042277621465,42.6585351348058,1075140.48724516,0.0,1.0
2023-05-11,45.67,45.715,45.29,45.48,676185,42.3433014476545,42.3850235533069,41.9909814443677,42.1671414460111,729309.427801138,0.0,1.0
2023-05-12,45.52,45.69,45.35,45.65,692789,42.2042277621465,42.3618446057222,42.0466109185709,42.3247582895868,747217.919913815,0.0,1.0
2023-05-15,45.73,45.73,45.45,45.54,946928,42.3989309218577,42.3989309218577,42.1393267089095,42.2227709202143,1021323.33288801,0.0,1.0
2023-05-16,45.44,45.67,45.42,45.59,555876,42.1300551298756,42.3433014476545,42.1115119718079,42.2691288153836,599548.359529398,0.0,1.0
2023-05-17,45.78,45.81,45.37,45.59,1918881,42.445288817027,42.4731035541286,42.0651540766386,42.2691288153836,2069637.7531718,0.0,1.0
2023-05-18,45.85,45.8775,45.57,45.73,936441,42.510189870264,42.5356867126072,42.2505856573159,42.3989309218577,1010012.42245765,0.0,1.0
2023-05-19,46.21,46.35,46.13,46.22,983015,42.8439667154831,42.9737688219572,42.7697940832122,42.853238294517,1060245.50554942,0.0,1.0
2023-05-22,46.22,46.2799,46.05,46.11,1739141,42.853238294517,42.9087750529298,42.6956214509413,42.7512509251445,1875776.4924917,0.0,1.0
2023-05-23,45.32,45.77,45.31,45.74,1273025,42.0187961814693,42.4360172379931,42.0095246024354,42.4082025008915,1373040.12115995,0.0,1.0
2023-05-24,44.57,44.84,44.52,44.81,3599051,41.3234277539295,41.5737603878438,41.2770698587602,41.5459456507422,3881810.19312335,0.0,1.0
2023-05-25,44.68,44.8,44.48,44.64,2085671,41.425415123302,41.5366740717084,41.2399835426247,41.3883288071666,2249531.59799674,0.0,1.0
2023-05-26,45.36,45.425,44.95,44.99,1047488,42.0558824976047,42.1161477613248,41.6757477572163,41.7128340733518,1129783.82233939,0.0,1.0
2023-05-30,44.82,45.28,44.7021,45.28,1385689,41.5552172297761,41.9817098653338,41.4459053129668,41.9817098653338,1494555.56053496,0.0,1.0
2023-05-31,44.04,44.295,43.72,44.27,2285439,40.8320340651347,41.0684593304983,40.5353435360511,41.0452803829136,2464994.35711293,0.0,1.0
2023-06-01,44.67,44.74,44.15,44.2,3014899,41.4161435442681,41.4810445975052,40.9340214345072,40.9803793296766,3251764.33160781,0.0,1.0
2023-06-02,45.14,45.25,45.03,45.15,1782088,41.8519077588597,41.9538951282322,41.7499203894872,41.8611793378936,1922097.6205791,0.0,1.0
2023-06-05,44.69,44.95,44.635,44.92,1219890,41.4346867023359,41.6757477572163,41.3836930176496,41.6479330201147,1315730.57355654,0.0,1.0
2023-06-06,44.81,44.85,44.46,44.49,2149753,41.5459456507422,41.5830319668777,41.221440384557,41.2492551216586,2318648.19589873,0.0,1.0
2023-06-07,44.65,44.99,44.58,44.84,849646,41.3976003862004,41.7128340733518,41.3326993329634,41.5737603878438,916398.379280117,0.0,1.0
2023-06-08,45.22,45.23,44.915,44.97,953234,41.9260803911306,41.9353519701645,41.6432972305978,41.694290915284,1028124.76334227,0.0,1.0
2023-06-09,44.88,45.079,44.84,45.01,1584687,41.6108467039793,41.7953511267532,41.5737603878438,41.7313772314195,1709187.82465435,0.0,1.0
2023-06-12,45.38,45.4,45.15,45.24,1580357,42.0744256556724,42.0929688137402,41.8611793378936,41.9446235491984,1704517.63850355,0.0,1.0
2023-06-13,45.75,45.81,45.53,45.65,2594783,42.4174740799254,42.4731035541286,42.2134993411804,42.3247582895868,2798641.9470975,0.0,1.0
2023-06-14,46.08,46.3,45.8,46.14,1849543,42.7234361880429,42.9274109267879,42.4638319750947,42.7790656622461,1994852.21799301,0.0,1.0
2023-06-15,46.64,46.6775,46.041,46.09,1089116,43.2426446139392,43.2774130353162,42.6872770298108,42.7327077670768,1174682.32328293,0.0,1.0
2023-06-16,46.71,47.0,46.69,46.99,1047241,43.3075456671763,43.5764214591583,43.2890025091086,43.5671498801245,1129517.41680145,0.0,1.0
2023-06-20,45.28,45.455,45.15,45.39,968772,42.85733633245,43.0229731226041,42.734291859764,42.9614508862611,1023535.28972789,0.94442,1.0
2023-06-21,45.26,45.425,45.07,45.15,1692718,42.8384064135752,42.9945782442919,42.658572184265,42.734291859764,1788404.91731555,0.0,1.0
2023-06-22,45.04,45.14,44.92,44.95,1070786,42.6301773059529,42.7248269003267,42.5165977927043,42.5449926710165,1131315.99462678,0.0,1.0
2023-06-23,44.37,44.535,44.21,44.27,1662486,41.9960250236485,42.1521968543653,41.8445856726505,41.9013754292747,1756463.9457773,0.0,1.0
2023-06-26,44.55,44.72,44.532,44.55,645671,42.1663942935213,42.3272986039568,42.149357366534,42.1663942935213,682169.854262819,0.0,1.0
2023-06-27,45.22,45.3,44.782,44.85,1900362,42.8005465758257,42.8762662513247,42.3859813524685,42.4503430766427,2007786.73439972,0.0,1.0
2023-06-28,45.26,45.35,45.185,45.27,953060,42.8384064135752,42.9235910485116,42.7674192177949,42.8478713730126,1006935.1129348,0.0,1.0
2023-06-29,45.28,45.3,45.15,45.19,1258681,42.85733633245,42.8762662513247,42.734291859764,42.7721516975135,1329832.42910612,0.0,1.0
2023-06-30,45.98,46.015,45.74,45.83,1852880,43.5198834930664,43.5530108510973,43.2927244665694,43.3779091015058,1957620.64513737,0.0,1.0
2023-07-03,45.98,45.99,45.81,45.93,711568,43.5198834930664,43.5293484525038,43.358979182631,43.4725586958796,751791.917025987,0.0,1.0
2023-07-05,45.08,45.34,45.05,45.32,1114253,42.6680371437024,42.9141260890742,42.6396422653902,42.8951961701995,1177240.1217058,0.0,1.0
2023-07-06,44.01,44.34,43.77,44.33,3218225,41.6552864839029,41.9676301453364,41.4281274574058,41.958165185899,3400146.63696365,0.0,1.0
2023-07-07,44.44,44.68,44.12,44.19,2324014,42.0622797397102,42.2894387662072,41.759401037714,41.8256557537757,2455387.17347496,0.0,1.0
2023-07-10,44.79,44.81,44.58,44.58,2174351,42.3935533200184,42.4124832388932,42.1947891718335,42.1947891718335,2297263.93904359,0.0,1.0
2023-07-11,45.24,45.28,44.94,45.1,1064813,42.8194764947004,42.85733633245,42.5355277115791,42.6869670625771,1125005.34951571,0.0,1.0
2023-07-12,46.42,46.45,46.0,46.1,1313630,43.9363417083111,43.9647365866232,43.5388134119412,43.633463006315,1387887.61715373,0.0,1.0
2023-07-13,47.23,47.26,46.99,47.04,1330755,44.7030034227388,44.7313983010509,44.4758443962417,44.5231691934286,1405980.66880736,0.0,1.0
2023-07-14,47.05,47.395,47.04,47.32,1294158,44.5326341528659,44.8591752534555,44.5231691934286,44.7881880576752,1367314.89296106,0.0,1.0
2023-07-17,46.92,47.005,46.5982,46.67,926829,44.40958968018,44.4900418353977,44.1050072854852,44.1729656942456,979221.312179972,0.0,1.0
2023-07-18,47.05,47.07,46.69,46.74,1043137,44.5326341528659,44.5515640717407,44.1918956131203,44.2392204103072,1102104.03636861,0.0,1.0
2023-07-19,46.69,46.92,46.6025,46.82,1480153,44.1918956131203,44.40958968018,44.1090772180433,44.3149400858062,1563823.92316935,0.0,1.0
2023-07-20,46.42,46.81,46.31,46.67,1091725,43.9363417083111,44.3054751263689,43.8322271544999,44.1729656942456,1153438.64622242,0.0,1.0
2023-07-21,46.75,46.77,46.54,46.71,1205703,44.2486853697446,44.2676152886194,44.0499212215596,44.2108255319951,1273859.6588576,0.0,1.0
2023-07-24,46.41,46.52,46.29,46.33,851248,43.9268767488737,44.0309913026849,43.8132972356252,43.8511570733747,899367.826805783,0.0,1.0
2023-07-25,46.24,46.455,46.19,46.19,1124689,43.7659724384383,43.9694690663419,43.7186476412514,43.7186476412514,1188266.05379674,0.0,1.0
2023-07-26,46.19,46.325,45.651,45.67,1013204,43.7186476412514,43.846424593656,43.2084863275767,43.2264697505077,1070478.96687091,0.0,1.0
2023-07-27,46.25,46.89,46.25,46.72,2267332,43.7754373978757,44.3811948018679,43.7754373978757,44.2202904914325,2395501.02142643,0.0,1.0
2023-07-28,47.06,47.22,46.78,46.83,982426,44.5420991123033,44.6935384633014,44.2770802480567,44.3244050452436,1037961.13073687,0.0,1.0
2023-07-31,47.03,47.33,47.015,47.24,849415,44.5137042339912,44.7976530171125,44.4995067948351,44.7124683821761,897431.209948491,0.0,1.0
2023-08-01,46.32,46.61,46.15,46.49,1188090,43.8416921139373,44.1161759376213,43.6807878035019,44.0025964243728,1255251.02126487,0.0,1.0
2023-08-02,45.29,45.77,45.195,45.77,2313986,42.8668012918873,43.3211193448815,42.7768841772322,43.3211193448815,2444792.30503802,0.0,1.0
2023-08-03,45.1,45.24,44.81,44.88,1496517,42.6869670625771,42.8194764947004,42.4124832388932,42.4787379549548,1581112.95658599,0.0,1.0
2023-08-04,45.27,45.84,45.215,45.39,1595859,42.8478713730126,43.3873740609432,42.795814096107,42.9614508862611,1686070.61716262,0.0,1.0
2023-08-07,45.78,45.79,45.41,45.65,794881,43.3305843043189,43.3400492637563,42.9803808051359,43.207539831633,839814.481254824,0.0,1.0
2023-08-08,45.23,45.23,44.7,44.86,1439509,42.8100115352631,42.8100115352631,42.308368685082,42.4598080360801,1520882.37622569,0.0,1.0
2023-08-09,45.39,45.57,45.27,45.4,1158689,42.9614508862611,43.1318201561339,42.8478713730126,42.9709158456985,1224188.02496307,0.0,1.0
2023-08-10,45.83,46.475,45.77,46.04,1527221,43.3779091015058,43.9883989852167,43.3211193448815,43.5766732496907,1613552.60960631,0.0,1.0
2023-08-11,45.33,45.49,45.21,45.34,1310293,42.9046611296368,43.0561004806349,42.7910816163883,42.9141260890742,1384361.98133661,0.0,1.0
2023-08-14,45.26,45.305,44.8,44.93,712611,42.8384064135752,42.8809987310434,42.4030182794558,42.5260627521417,752893.876317941,0.0,1.0
2023-08-15,44.62,44.99,44.53,44.99,791373,42.232649009583,42.582852508766,42.1474643746466,42.582852508766,836108.179053309,0.0,1.0
2023-08-16,44.32,44.845,44.32,44.64,1038928,41.9487002264616,42.445610596924,41.9487002264616,42.2515789284577,1097657.10764393,0.0,1.0
2023-08-17,43.82,44.405,43.735,44.37,2188643,41.4754522545927,42.0291523816793,41.395000099375,41.9960250236485,2312363.84527621,0.0,1.0
2023-08-18,43.88,43.9771,43.41,43.42,1148801,41.532242011217,41.6241467673539,41.0873889176602,41.0968538770976,1213741.07052505,0.0,1.0
2023-08-21,44.21,44.28,43.905,44.13,1087739,41.8445856726505,41.9108403887121,41.5559044098104,41.7688659971514,1149227.32336745,0.0,1.0
2023-08-22,44.13,44.47,44.075,44.46,598156,41.7688659971514,42.0906746180223,41.7168087202458,42.0812096585849,631968.899557872,0.0,1.0
2023-08-23,44.38,44.45,44.02,44.05,721497,42.0054899830859,42.0717446991475,41.6647514433403,41.6931463216524,762282.189135118,0.0,1.0
2023-08-24,43.6,44.26,43.595,44.11,1323847,41.2672231469704,41.8919104698373,41.2624906672517,41.7499360782767,1398682.16948921,0.0,1.0
2023-08-25,43.98,44.2,43.55,43.98,1330474,41.6268916055907,41.8351207132131,41.2198983497835,41.6268916055907,1405683.78428096,0.0,1.0
2023-08-28,44.5,44.55,44.29,44.35,680446,42.1190694963344,42.1663942935213,41.9203053481495,41.9770951047738,718910.63506603,0.0,1.0
2023-08-29,45.15,45.155,44.4,44.41,1234139,42.734291859764,42.7390243394827,42.0244199019606,42.033884861398,1303903.10509541,0.0,1.0
2023-08-30,45.14,45.36,45.04,45.17,1438051,42.7248269003267,42.933056007949,42.6301773059529,42.7532217786388,1519341.95757979,0.0,1.0
2023-08-31,44.58,44.995,44.45,44.91,933893,42.1947891718335,42.5875849884847,42.0717446991475,42.5071328332669,986684.629954057,0.0,1.0
2023-09-01,44.26,44.89,44.1264,44.86,786183,41.8919104698373,42.4882029143922,41.765458611754,42.4598080360801,830624.795807627,0.0,1.0
2023-09-05,43.76,44.09,43.75,44.04,994621,41.4186624979684,41.7310061594019,41.409197538531,41.683681362215,1050845.49657138,0.0,1.0
2023-09-06,43.55,43.69,43.335,43.58,1119339,41.2198983497835,41.3524077819068,41.0164017218798,41.2482932280956,1182613.62598086,0.0,1.0
2023-09-07,43.23,43.41,43.095,43.31,1010119,40.9170196477873,41.0873889176602,40.7892426953827,40.9927393232864,1067219.57625185,0.0,1.0
2023-09-08,43.34,43.5,43.26,43.32,1534307,41.0211342015985,41.1725735525966,40.9454145260995,41.0022042827238,1621039.1710088,0.0,1.0
2023-09-11,43.84,43.87,43.61,43.78,800662,41.4943821734675,41.5227770517796,41.2766881064077,41.4375924168432,845922.272881663,0.0,1.0
2023-09-12,43.53,43.72,43.39,43.42,711315,41.2009684309087,41.3808026602189,41.0684589987854,41.0968538770976,751524.615299366,0.0,1.0
2023-09-13,43.27,43.52,43.1662,43.41,741733,40.9548794855369,41.1915034714713,40.8566332065769,41.0873889176602,783662.101150467,0.0,1.0
2023-09-14,43.74,43.7732,43.42,43.45,1219188,41.3997325790937,41.4311562444258,41.0968538770976,41.1252487554097,1288106.9465393,0.0,1.0
2023-09-15,43.68,44.04,43.645,43.88,1135236,41.3429428224694,41.683681362215,41.3098154644386,41.532242011217,1199409.26055825,0.0,1.0
2023-09-18,43.28,43.385,43.13,43.25,1139062,41.0775444133494,41.1772011176793,40.9351776928779,41.0490710692551,1200135.11187341,0.119599,1.0
2023-09-19,43.3,43.37,43.135,43.29,892887,41.0965266427455,41.1629644456322,40.939923250227,41.0870355280474,940760.941577644,0.0,1.0
2023-09-20,43.28,43.9,43.26,43.66,1760043,41.0775444133494,41.6659935246312,41.0585621839532,41.4382067718769,1854411.26357214,0.0,1.0
2023-09-21,42.6,43.03,42.58,42.91,2417643,40.432148613879,40.840266545897,40.4131663844828,40.7263731695199,2547269.81698535,0.0,1.0
2023-09-22,42.57,42.97,42.505,42.76,2081505,40.4036752697847,40.7833198577084,40.3419830242471,40.5840064490485,2193109.09857415,0.0,1.0
2023-09-25,42.17,42.2,41.86,42.04,2134426,40.0240306818609,40.0525040259552,39.72980612622,39.9006461907857,2248867.56497497,0.0,1.0
2023-09-26,41.55,41.88,41.48,41.71,2834180,39.4355815705791,39.7487883556162,39.3691437676925,39.5874394057486,2986140.29031728,0.0,1.0
2023-09-27,41.45,41.72,41.1,41.68,1952419,39.3406704235982,39.5969305204467,39.0084814091649,39.5589660616544,2057101.89172211,0.0,1.0
2023-09-28,41.97,42.14,41.56,41.61,1633276,39.8342083878991,39.9955573377667,39.4450726852772,39.4925282587677,1720847.39459323,0.0,1.0
2023-09-29,42.01,42.61,41.92,42.58,1312404,39.8721728466914,40.4416397285771,39.7867528144086,40.4131663844828,1382771.19363398,0.0,1.0
2023-10-02,41.27,41.84,41.165,41.76,2361021,39.1698303590325,39.7108238968239,39.0701736547025,39.6348949792391,2487611.91398754,0.0,1.0
2023-10-03,40.94,41.1804,40.811,41.08,1442658,38.8566235739954,39.0847899713376,38.73418819439,38.9894991797687,1520009.02516726,0.0,1.0
2023-10-04,41.29,41.34,40.8917,41.31,1200715,39.1888125884287,39.2362681619192,38.8107814900036,39.2077948178249,1265093.76210696,0.0,1.0
2023-10-05,41.42,41.46,41.125,41.3,1169822,39.3121970795039,39.3501615382963,39.0322091959102,39.1983037031268,1232544.37145825,0.0,1.0
2023-10-06,42.07,42.1675,41.08,41.35,1552089,39.92911953488,40.0216579031864,38.9894991797687,39.2457592766173,1635307.38945948,0.0,1.0
2023-10-09,41.71,41.735,41.29,41.41,1230192,39.5874394057486,39.6111671924939,39.1888125884287,39.3027059648058,1296151.23105307,0.0,1.0
2023-10-10,42.34,42.64,42.28,42.34,1428318,40.1853796317285,40.4701130726714,40.12843294354,40.1853796317285,1504900.15707732,0.0,1.0
2023-10-11,42.63,42.78,42.355,42.65,926345,40.4606219579733,40.6029886784447,40.1996163037757,40.4796041873694,976012.859886796,0.0,1.0
2023-10-12,42.06,42.47,41.91,42.44,1547981,39.9196284201819,40.3087641228038,39.7772616997105,40.2802907787095,1630979.13073469,0.0,1.0
2023-10-13,41.44,41.96,41.32,41.91,2828395,39.3311793089001,39.824717273201,39.217285932523,39.7772616997105,2980045.11584725,0.0,1.0
2023-10-16,41.9,41.95,41.65,41.7,974036,39.7677705850124,39.8152261585029,39.5304927175601,39.5779482910506,1026260.90926458,0.0,1.0
2023-10-17,41.96,42.14,41.4,41.42,1158446,39.824717273201,39.9955573377667,39.2932148501077,39.3121970795039,1220558.42422037,0.0,1.0
2023-10-18,41.16,41.53,41.105,41.45,1765977,39.0654280973535,39.416599341183,39.013226966514,39.3406704235982,1860663.4269784,0.0,1.0
2023-10-19,41.08,41.57,40.98,41.3,2307293,38.9894991797687,39.4545637999753,38.8945880327878,39.1983037031268,2431003.17865027,0.0,1.0
2023-10-20,40.68,41.02,40.655,40.94,1720323,38.609854591845,38.9325524915802,38.5861268050998,38.8566235739954,1812561.59547364,0.0,1.0
2023-10-23,40.96,41.24,40.52,40.65,1323127,38.8756058033916,39.1413570149382,38.4579967566755,38.5813812477507,1394069.12895675,0.0,1.0
2023-10-24,41.17,41.235,40.965,41.06,2170721,39.0749192120516,39.1366114575892,38.8803513607407,38.9705169503726,2287108.59477444,0.0,1.0
2023-10-25,40.87,41.28,40.805,41.0,1581142,38.7901857711088,39.1793214737306,38.7284935255712,38.913570262184,1665918.12478842,0.0,1.0
2023-10-26,40.69,40.97,40.51,40.87,1850677,38.6193457065431,38.8850969180897,38.4485056419774,38.7901857711088,1949904.78870908,0.0,1.0
2023-10-27,40.34,40.9,40.23,40.9,1973391,38.2871566921098,38.8186591152031,38.1827544304308,38.8186591152031,2079198.3478994,0.0,1.0
2023-10-30,40.98,41.015,40.715,40.87,1047412,38.8945880327878,38.9278069342311,38.6430734932883,38.7901857711088,1103571.11184251,0.0,1.0
2023-10-31,41.15,41.27,40.9,41.11,1069772,39.0559369826554,39.1698303590325,38.8186591152031,39.017972523863,1127129.98844579,0.0,1.0
2023-11-01,41.5,41.51,41.03,41.17,1409529,39.3881259970887,39.3976171117868,38.9420436062783,39.0749192120516,1485103.74685822,0.0,1.0
2023-11-02,42.5,42.585,42.26,42.46,2146274,40.337237466898,40.4179119418318,40.1094507141438,40.2992730081057,2261350.81944705,0.0,1.0
2023-11-03,42.81,43.065,42.705,42.87,1191372,40.6314620225389,40.8734854473403,40.531805318209,40.6884087107275,1255249.81827403,0.0,1.0
2023-11-06,42.57,42.79,42.475,42.75,1189204,40.4036752697847,40.6124797931428,40.3135096801528,40.5745153343504,1252965.57657117,0.0,1.0
2023-11-07,42.4,42.535,42.22,42.3,1346280,40.2423263199171,40.3704563683414,40.0714862553514,40.1474151729362,1418463.52385817,0.0,1.0
2023-11-08,42.8,42.88,42.565,42.68,1494932,40.6219709078408,40.6978998254256,40.3989297124356,40.5080775314637,1575085.8013551,0.0,1.0
2023-11-09,42.84,43.34,42.805,43.16,1234934,40.6599353666332,41.1344911015379,40.6267164651899,40.9636510369722,1301147.48296957,0.0,1.0
2023-11-10,43.18,43.205,42.57,42.89,805453,40.9826332663684,41.0063610531136,40.4036752697847,40.7073909401237,848638.990909866,0.0,1.0
2023-11-13,43.32,43.375,42.91,42.97,1749426,41.1155088721417,41.1677100029812,40.7263731695199,40.7833198577084,1843225.01165367,0.0,1.0
2023-11-14,44.65,44.715,44.27,44.27,1659303,42.3778271269882,42.4395193725258,42.0171647684606,42.0171647684606,1748269.88481477,0.0,1.0
2023-11-15,44.74,44.87,44.63,44.71,2597757,42.463247159271,42.5866316503462,42.358844897592,42.4347738151767,2737040.99321629,0.0,1.0
2023-11-16,44.76,44.97,44.625,44.74,1158194,42.4822293886672,42.6815427973272,42.3540993402429,42.463247159271,1220292.91273093,0.0,1.0
2023-11-17,45.34,45.39,45.04,45.13,1807361,43.0327140411566,43.0801696146471,42.7479806002138,42.8334006324967,1904266.31380087,0.0,1.0
2023-11-20,45.58,45.65,45.32,45.36,1044906,43.2605007939109,43.3269385967975,43.0137318117605,43.0516962705528,1100930.74758635,0.0,1.0
2023-11-21,45.28,45.51,45.21,45.5,1433390,42.9757673529681,43.1940629910242,42.9093295500814,43.1845718763261,1510244.10261094,0.0,1.0
2023-11-22,45.33,45.4,45.16,45.34,1794924,43.0232229264585,43.0896607293452,42.8618739765909,43.0327140411566,1891162.47890305,0.0,1.0
2023-11-24,45.81,45.81,45.56,45.62,2057202,43.478796431967,43.478796431967,43.2415185645147,43.2984652527033,2167503.04409787,0.0,1.0
2023-11-27,45.63,45.73,45.51,45.71,1440448,43.3079563674014,43.4028675143823,43.1940629910242,43.3838852849861,1517680.53154949,0.0,1.0
2023-11-28,45.64,45.8,45.47,45.51,745253,43.3174474820995,43.4693053172689,43.1560985322319,43.1940629910242,785211.246208717,0.0,1.0
2023-11-29,45.9,46.065,45.77,45.9,1174926,43.5642164642499,43.7208198567684,43.4408319731747,43.5642164642499,1237922.03273657,0.0,1.0
2023-11-30,45.73,45.805,45.605,45.8,1451510,43.4028675143823,43.474050874618,43.2842285806561,43.4693053172689,1529335.64304259,0.0,1.0
2023-12-01,46.05,46.11,45.64,45.7,1072295,43.7065831847213,43.7635298729098,43.3174474820995,43.374394170288,1129788.26419132,0.0,1.0
2023-12-04,45.94,45.95,45.645,45.71,2342140,43.6021809230423,43.6116720377404,43.3221930394485,43.3838852849861,2467718.57100244,0.0,1.0
2023-12-05,46.07,46.18,45.9,45.99,1825929,43.7255654141175,43.8299676757965,43.5642164642499,43.6496364965327,1923829.87465819,0.0,1.0
2023-12-06,46.09,46.515,46.09,46.37,1033961,43.7445476435137,44.1479200181826,43.7445476435137,44.0102988550603,1089398.90928478,0.0,1.0
2023-12-07,46.35,46.4,46.07,46.18,588702,43.9913166256641,44.0387721991546,43.7255654141175,43.8299676757965,620266.447858063,0.0,1.0
2023-12-08,46.72,46.76,46.35,46.37,1145951,44.3424878694936,44.3804523282859,43.9913166256641,44.0102988550603,1207393.47953531,0.0,1.0
2023-12-11,46.88,46.91,46.66,46.66,542883,44.4943457046631,44.5228190487573,44.285541181305,44.285541181305,571990.769544741,0.0,1.0
2023-12-12,47.03,47.04,46.79,46.88,831247,44.6367124251345,44.6462035398326,44.4089256723802,44.4943457046631,875815.988365371,0.0,1.0
2023-12-13,47.65,47.694,46.74,47.04,1481805,45.2251615364163,45.2669224410879,44.3614700988898,44.6462035398326,1561254.97071237,0.0,1.0
2023-12-14,47.84,48.0,47.54,47.7,3198100,45.4054927156801,45.5573505508496,45.1207592747372,45.2726171099067,3369572.59682296,0.0,1.0
2023-12-15,47.36,47.71,47.34,47.55,2202146,44.9499192101716,45.2821082246048,44.9309369807754,45.1302503894353,2320218.50967865,0.0,1.0
2023-12-18,47.27,47.31,47.09,47.3,772799,44.9774168676749,45.0154768777173,44.8061468224838,45.0059618752067,812190.011655697,0.118972,1.0
2023-12-19,47.7,47.7,47.4576,47.47,1777407,45.3865619756313,45.3865619756313,45.155918314774,45.1677169178872,1868004.76197163,0.0,1.0
2023-12-20,46.97,47.59,46.955,47.45,1756664,44.6919667923564,45.2818969480145,44.6776942885905,45.1486869128659,1846204.45243219,0.0,1.0
2023-12-21,47.73,47.74,47.325,47.47,784226,45.4151069831631,45.4246219856738,45.0297493814832,45.1677169178872,824199.467236243,0.0,1.0
2023-12-22,47.61,47.765,47.45,47.71,2106603,45.3009269530358,45.4484094919503,45.1486869128659,45.3960769781419,2213980.49832353,0.0,1.0
2023-12-26,47.96,48.02,47.57,47.73,1044914,45.6339520409073,45.691042055971,45.2628669429933,45.4151069831631,1098175.22258595,0.0,1.0
2023-12-27,48.16,48.19,47.915,47.96,829792,45.8242520911196,45.8527970986514,45.5911345296095,45.6339520409073,872088.051552608,0.0,1.0
2023-12-28,47.76,47.98,47.74,47.88,971382,45.443651990695,45.6529820459285,45.4246219856738,45.5578320208224,1020895.15889919,0.0,1.0
2023-12-29,47.81,48.0289,47.675,47.87,765875,45.4912270032481,45.6995104082054,45.3627744693548,45.5483170183117,804913.082414452,0.0,1.0
2024-01-02,47.12,47.33,47.055,47.21,1443917,44.8346918300156,45.0345068827386,44.7728443136967,44.9203268526112,1517516.15240167,0.0,1.0
2024-01-03,46.47,46.6,46.24,46.39,1671093,44.2162166668257,44.3399116994637,43.9973716090816,44.1400966467408,1756271.73837926,0.0,1.0
2024-01-04,46.68,46.94,46.55,46.58,1280323,44.4160317195486,44.6634217848246,44.2923366869106,44.3208816944425,1345583.45998514,0.0,1.0
2024-01-05,46.61,47.05,46.502,46.54,3869618,44.3494267019743,44.7680868124413,44.2466646748597,44.2828216844,4066859.67311435,0.0,1.0
2024-01-08,47.21,47.21,46.83,46.88,757566,44.9203268526112,44.9203268526112,44.5587567572078,44.6063317697609,796180.557130586,0.0,1.0
2024-01-09,46.69,46.8,46.52,46.61,2221795,44.4255467220592,44.530211749676,44.2637916793788,44.3494267019743,2335044.0501949,0.0,1.0
2024-01-10,46.95,47.025,46.645,46.75,1181751,44.6729367873352,44.7442993061648,44.3827292107615,44.4826367371229,1241987.06062525,0.0,1.0
2024-01-11,46.89,47.08,46.4216,47.02,1447119,44.6158467722715,44.7966318199732,44.1701640546743,44.7395418049095,1520881.36433559,0.0,1.0
2024-01-12,46.95,47.16,46.835,47.02,938599,44.6729367873352,44.8727518400581,44.5635142584631,44.7395418049095,986441.148021705,0.0,1.0
2024-01-16,46.09,46.315,45.975,46.16,1051119,43.8546465714224,44.0687341279112,43.7452240425503,43.9212515889967,1104696.50305128,0.0,1.0
2024-01-17,45.8,45.815,45.435,45.63,1462995,43.5787114986145,43.5929840023804,43.2314139069771,43.4169564559341,1537566.59377435,0.0,1.0
2024-01-18,46.45,46.455,46.03,46.11,1179681,44.1971866618045,44.2019441630598,43.7975565563587,43.8736765764436,1239811.54885035,0.0,1.0
2024-01-19,46.61,46.62,46.15,46.26,2140731,44.3494267019743,44.3589417044849,43.911736586486,44.0164016141028,2249848.06636876,0.0,1.0
2024-01-22,46.58,46.7511,46.555,46.62,939311,44.3208816944425,44.4836833873991,44.2970941881659,44.3589417044849,987189.439994519,0.0,1.0
2024-01-23,46.49,46.49,46.23,46.33,610812,44.2352466718469,44.2352466718469,43.987856606571,44.0830066316771,641946.231037359,0.0,1.0
2024-01-24,47.42,47.75,47.395,47.59,1270208,45.1201419053341,45.4341369881844,45.0963543990576,45.2818969480145,1334952.87950057,0.0,1.0
2024-01-25,47.67,47.67,47.36,47.57,926301,45.3580169680994,45.3580169680994,45.0630518902704,45.2628669429933,973516.29594071,0.0,1.0
2024-01-26,48.1,48.195,48.03,48.09,1116484,45.7671620760559,45.8575545999067,45.7005570584816,45.7576470735453,1173393.27945999,0.0,1.0
2024-01-29,48.26,48.28,47.79,47.87,1412723,45.9194021162257,45.9384321212469,45.4721969982268,45.5483170183117,1484732.13582868,0.0,1.0
2024-01-30,48.36,48.42,48.22,48.37,693177,46.0145521413318,46.0716421563955,45.8813421061832,46.0240671438425,728509.529268881,0.0,1.0
2024-01-31,47.85,48.53,47.79,48.46,1963164,45.5292870132905,46.1763071840123,45.4721969982268,46.109702166438,2063230.14398575,0.0,1.0
2024-02-01,48.43,48.45,47.92,48.06,850820,46.0811571589062,46.1001871639274,45.5958920308648,45.7291020660134,894187.888075553,0.0,1.0
2024-02-02,48.12,48.17,47.915,48.12,802179,45.7861920810771,45.8337670936302,45.5911345296095,45.7861920810771,843067.565253003,0.0,1.0
2024-02-05,47.94,48.015,47.55,47.77,812078,45.614922035886,45.6862845547156,45.2438369379721,45.4531669932056,853471.13581324,0.0,1.0
2024-02-06,48.33,48.33,47.97,47.99,654228,45.9860071338,45.9860071338,45.6434670434179,45.6624970484391,687575.225829075,0.0,1.0
2024-02-07,48.34,48.37,48.095,48.25,1366155,45.9955221363106,46.0240671438425,45.7624045748006,45.9098871137151,1435790.47769665,0.0,1.0
2024-02-08,48.51,48.63,48.445,48.54,570195,46.1572771789911,46.2714572091184,46.0954296626721,46.1858221865229,599258.906515174,0.0,1.0
2024-02-09,48.86,48.885,48.48,48.61,398370,46.4903022668626,46.5140897731391,46.1287321714592,46.2524272040972,418675.664620787,0.0,1.0
2024-02-12,48.85,49.0265,48.78,48.8,516805,46.480787264352,46.6487270586643,46.4141822467777,46.4332122517989,543147.518272827,0.0,1.0
2024-02-13,47.89,48.175,47.71,48.03,787208,45.567347023333,45.8385245948855,45.3960769781419,45.7005570584816,827333.465358337,0.0,1.0
2024-02-14,48.54,48.55,48.22,48.24,549786,46.1858221865229,46.1953371890335,45.8813421061832,45.9003721112045,577809.621580953,0.0,1.0
2024-02-15,49.12,49.13,48.775,48.79,811746,46.7376923321386,46.7472073346492,46.4094247455224,46.4236972492883,853122.213151757,0.0,1.0
2024-02-16,49.01,49.26,48.91,49.04,2461270,46.6330273045218,46.8709023672872,46.5378772794156,46.6615723120536,2586725.53922536,0.0,1.0
2024-02-20,49.33,49.4,49.16,49.32,742657,46.9375073848615,47.0041124024358,46.775752342181,46.9279923823508,780511.61749198,0.0,1.0
2024-02-21,49.65,49.68,49.34,49.35,1202288,47.2419874652011,47.270532472733,46.9470223873721,46.9565373898827,1263570.86995908,0.0,1.0
2024-02-22,50.44,50.485,50.17,50.25,1702301,47.9936726635397,48.0364901748374,47.7367675957531,47.812887615838,1789070.46855845,0.0,1.0
2024-02-23,50.47,50.62,50.405,50.6,1235764,48.0222176710715,48.1649427087307,47.9603701547525,48.1459127037095,1298753.20434381,0.0,1.0
2024-02-26,50.53,50.62,50.43,50.57,1122452,48.0793076861352,48.1649427087307,47.9841576610291,48.1173676961777,1179665.47959167,0.0,1.0
2024-02-27,50.77,50.825,50.55,50.66,1148366,48.30766774639,48.3600002601983,48.0983376911564,48.2030027187732,1206900.36468086,0.0,1.0
2024-02-28,50.66,50.78,50.564,50.62,766691,48.2030027187732,48.3171827489006,48.1116586946713,48.1649427087307,805770.675461948,0.0,1.0
2024-02-29,50.71,50.85,50.375,50.735,940575,48.2505777313263,48.3837877664749,47.9318251472207,48.2743652376028,988517.868440638,0.0,1.0
2024-03-01,50.91,50.93,50.41,50.66,3173991,48.4408777815386,48.4599077865598,47.9651276560078,48.2030027187732,3335775.26275924,0.0,1.0
2024-03-04,51.07,51.18,50.95,50.98,1466978,48.5931178217084,48.6977828493251,48.478937791581,48.5074827991129,1541752.61474025,0.0,1.0
2024-03-05,50.73,51.14,50.545,50.95,599371,48.2696077363475,48.6597228392827,48.0935801899011,48.478937791581,629922.061850606,0.0,1.0
2024-03-06,51.35,51.48,51.18,51.24,575544,48.8595378920056,48.9832329246436,48.6977828493251,48.7548728643888,604880.555058128,0.0,1.0
2024-03-07,52.23,52.29,51.7,51.76,675185,49.6968581129397,49.7539481280034,49.1925629798771,49.2496529949408,709600.443349113,0.0,1.0
2024-03-08,51.75,52.3,51.715,52.25,3917157,49.2401379924302,49.763463130514,49.206835483643,49.7158881179609,4116821.82493403,0.0,1.0
2024-03-11,51.64,51.68,51.37,51.64,936782,49.1354729648134,49.1735329748559,48.8785678970268,49.1354729648134,984531.532130408,0.0,1.0
2024-03-12,52.24,52.24,51.47,51.72,960375,49.7063731154503,49.7063731154503,48.973717922133,49.2115929848983,1009327.11150485,0.0,1.0
2024-03-13,52.45,52.59,52.38,52.47,745700,49.9061881681732,50.0393982033218,49.8395831505989,49.9252181731944,783709.724898264,0.0,1.0
2024-03-14,52.04,52.425,51.79,52.41,915873,49.516073065238,49.8824006618967,49.2781980024726,49.8681281581307,962556.761260222,0.0,1.0
2024-03-15,52.12,52.285,51.95,52.19,601386,49.5921930853229,49.749190626748,49.4304380426425,49.6587981028972,632039.770172546,0.0,1.0
2024-03-18,51.75,52.04,51.7051,52.04,519746,49.3342147252531,49.6106769913463,49.2914107399166,49.6106769913463,545196.789890974,0.098872,1.0
2024-03-19,51.88,52.06,51.74,51.84,652570,49.4581460859156,49.6297433545252,49.3246815436637,49.4200133595579,684524.881729061,0.0,1.0
2024-03-20,52.6,52.63,51.81,51.82,992815,50.1445351603539,50.1731347051222,49.3914138147896,49.4009469963791,1041430.9123218,0.0,1.0
2024-03-21,52.36,52.53,52.335,52.43,992480,49.9157388022078,50.0778028892279,49.8919058482342,49.9824710733337,1041079.50812703,0.0,1.0
2024-03-22,52.09,52.16,51.9,51.9,516377,49.6583428992934,49.7250751704194,49.4772124490944,49.4772124490944,541662.817556136,0.0,1.0
2024-03-25,52.25,52.4,52.07,52.08,330150,49.8108738047242,49.9538715285655,49.6392765361146,49.648809717704,346316.701201173,0.0,1.0
2024-03-26,52.36,52.68,52.34,52.59,963932,49.9157388022078,50.2208006130693,49.896672439029,50.1350019787645,1011133.57692639,0.0,1.0
2024-03-27,52.79,52.81,52.57,52.69,1146614,50.3256656105529,50.3447319737317,50.1159356155856,50.2303337946587,1202761.1026233,0.0,1.0
2024-03-28,52.55,52.68,52.49,52.62,1941837,50.0968692524068,50.2208006130693,50.0396701628703,50.1636015235327,2036924.38016169,0.0,1.0
2024-04-01,52.67,53.0167,52.6,52.63,2403115,50.2112674314798,50.5417828371851,50.1445351603539,50.1731347051222,2520790.12390446,0.0,1.0
2024-04-02,52.07,52.08,51.875,52.04,2066233,49.6392765361146,49.648809717704,49.4533794951209,49.6106769913463,2167411.77184008,0.0,1.0
2024-04-03,52.51,52.595,52.15,52.16,1027213,50.0587365260491,50.1397685695592,49.71554198883,49.7250751704194,1077513.30483405,0.0,1.0
2024-04-04,51.9,52.87,51.825,52.84,1755987,49.4772124490944,50.4019310632683,49.4057135871738,50.3733315185,1841973.72464681,0.0,1.0
2024-04-05,51.98,52.11,51.615,51.76,1484969,49.5534779018098,49.6774092624723,49.2055167737959,49.3437479068425,1557684.5841769,0.0,1.0
2024-04-08,52.32,52.46,52.27,52.39,612930,49.8776060758501,50.011070618102,49.829940167903,49.9443383469761,642943.800294518,0.0,1.0
2024-04-09,52.01,52.43,51.76,52.32,1409578,49.5820774465781,49.9824710733337,49.3437479068425,49.8776060758501,1478601.85687035,0.0,1.0
2024-04-10,51.37,51.625,51.091,51.17,1897928,48.9719538248551,49.2150499553854,48.7059780585103,48.7812901930667,1990865.25542129,0.0,1.0
2024-04-11,51.35,51.43,50.61,51.43,1977428,48.9528874616763,49.0291529143917,48.2474320240591,49.0291529143917,2074258.19119441,0.0,1.0
2024-04-12,50.26,50.77,50.185,50.53,2262429,47.9137706684294,48.3999629294899,47.8422718065087,48.1711665713438,2373215.04765067,0.0,1.0
2024-04-15,50.29,51.27,50.24,51.2,1092965,47.9423702131977,48.8766220089609,47.8947043052506,48.809889737835,1146485.03204101,0.0,1.0
2024-04-16,50.14,50.38,49.89,50.11,2746477,47.7993724893564,48.0281688475025,47.5610429496208,47.7707729445881,2880965.78696015,0.0,1.0
2024-04-17,50.21,50.682,49.96,50.68,1436762,47.8661047604823,48.316070931503,47.6277752207468,48.3141642951851,1507116.99606603,0.0,1.0
2024-04-18,50.18,50.54,50.07,50.26,1323045,47.837505215714,48.1806997529332,47.7326402182304,47.9137706684294,1387831.53094262,0.0,1.0
2024-04-19,50.12,50.42,49.92,50.31,1593911,47.7803061261775,48.0663015738601,47.5896424943891,47.9614365763765,1671961.2283152,0.0,1.0
2024-04-22,50.67,50.8681,50.32,50.39,1140205,48.3046311135957,48.4934834408821,47.9709697579659,48.0377020290919,1196038.26834192,0.0,1.0
2024-04-23,51.59,51.67,51.0,51.1,1115840,49.1816838198224,49.2579492725378,48.6192261060466,48.7145579219408,1170480.16922101,0.0,1.0
2024-04-24,51.37,51.61,51.135,51.61,3256944,48.9719538248551,49.2007501830012,48.7479240575037,49.2007501830012,3416429.20513995,0.0,1.0
2024-04-25,51.12,51.2,50.38,50.51,1958982,48.7336242851196,48.809889737835,48.0281688475025,48.1521002081649,2054908.93215955,0.0,1.0
2024-04-26,51.67,51.755,51.36,51.41,1087399,49.2579492725378,49.3389813160478,48.9624206432657,49.0100865512128,1140646.47756915,0.0,1.0
2024-04-29,51.51,51.56,51.34,51.48,924250,49.105418367107,49.1530842750541,48.9433542800869,49.0768188223388,969508.438846537,0.0,1.0
2024-04-30,50.5,51.25,50.46,51.07,993444,48.1425670265755,48.8575556457821,48.1044343002178,48.6859583771725,1042090.71303377,0.0,1.0
2024-05-01,50.34,50.95,50.11,50.42,2113637,47.9900361211448,48.5715601980994,47.7707729445881,48.0663015738601,2217137.03885126,0.0,1.0
2024-05-02,50.74,50.85,50.35,50.73,1860573,48.3713633847216,48.4762283822052,47.9995693027342,48.3618302031322,1951681.06528539,0.0,1.0
2024-05-03,51.22,51.48,51.0,51.39,978165,48.8289561010138,49.0768188223388,48.6192261060466,48.991020188034,1026063.53484915,0.0,1.0
2024-05-06,51.72,51.775,51.51,51.59,812925,49.3056151804849,49.3580476792267,49.105418367107,49.1816838198224,852732.104570539,0.0,1.0
2024-05-07,52.1,52.26,52.04,52.17,841733,49.6678760808828,49.8204069863136,49.6106769913463,49.7346083520088,882950.767385029,0.0,1.0
2024-05-08,52.36,52.45,52.205,52.24,1093130,49.9157388022078,50.0015374365126,49.7679744875718,49.8013406231347,1146658.11171903,0.0,1.0
2024-05-09,52.87,52.88,52.43,52.52,895832,50.4019310632683,50.4114642448577,49.9824710733337,50.0682697076385,939698.873452822,0.0,1.0
2024-05-10,53.06,53.18,52.955,53.1,773515,50.5830615134673,50.6974596925403,50.4829631067783,50.6211942398249,811392.285717478,0.0,1.0
2024-05-13,53.11,53.265,53.04,53.13,769168,50.6307274214144,50.7784917360504,50.5639951502884,50.6497937845932,806832.422927468,0.0,1.0
2024-05-14,53.45,53.47,53.185,53.25,1239500,50.9548555954547,50.9739219586335,50.702226283335,50.7641919636662,1300195.52063866,0.0,1.0
2024-05-15,53.92,53.93,53.4801,53.61,1787058,51.4029151301575,51.4124483117469,50.9835504720388,51.1073865008854,1874566.20146953,0.0,1.0
2024-05-16,53.37,53.64,53.33,53.63,649989,50.8785901427393,51.1359860456537,50.8404574163816,51.1264528640642,681817.495977735,0.0,1.0
2024-05-17,53.52,53.5461,53.25,53.31,677485,51.0215878665806,51.046469470529,50.7641919636662,50.8213910532028,710659.913110031,0.0,1.0
2024-05-20,53.45,53.62,53.43,53.55,597442,50.9548555954547,51.1169196824748,50.9357892322758,51.0501874113489,626697.387851071,0.0,1.0
2024-05-21,53.39,53.4,53.13,53.21,397194,50.8976565059181,50.9071896875076,50.6497937845932,50.7260592373086,416643.69473542,0.0,1.0
2024-05-22,52.9,53.1302,52.695,53.08,719826,50.4305306080365,50.649984448225,50.2351003854534,50.6021278766461,755074.25642537,0.0,1.0
2024-05-23,52.7,53.42,52.54,53.42,900819,50.2398669762481,50.9262560506864,50.0873360708174,50.9262560506864,944930.075599999,0.0,1.0
2024-05-24,53.2,53.25,52.9,52.95,520511,50.7165260557192,50.7641919636662,50.4305306080365,50.4781965159836,545999.250216337,0.0,1.0
2024-05-28,53.24,53.38,53.04,53.37,871174,50.7546587820768,50.8881233243287,50.5639951502884,50.8785901427393,913833.426782466,0.0,1.0
2024-05-29,52.28,52.56,52.24,52.34,566349,49.8394733494924,50.1064024339962,49.8013406231347,49.896672439029,594081.833737947,0.0,1.0
2024-05-30,52.66,52.78,52.44,52.44,930263,50.2017342498904,50.3161324289635,49.9920042549232,49.9920042549232,975815.881900672,0.0,1.0
2024-05-31,52.93,52.99,52.535,52.86,493416,50.4591301528048,50.5163292423413,50.0825694800227,50.3923978816788,517577.469150017,0.0,1.0
2024-06-03,53.09,53.27,52.74,53.19,1183397,50.6116610582355,50.7832583268451,50.2779997026058,50.7069928741297,1241345.28320874,0.0,1.0
2024-06-04,52.7,52.9,52.46,52.79,1119687,50.2398669762481,50.4305306080365,50.011070618102,50.3256656105529,1174515.54813823,0.0,1.0
2024-06-05,53.57,53.58,53.15,53.48,689989,51.0692537745277,51.0787869561171,50.668860147772,50.9834551402229,723776.205800686,0.0,1.0
2024-06-06,53.82,53.84,53.655,53.74,4742062,51.3075833142632,51.3266496774421,51.1502858180378,51.2313178615479,4974270.08551095,0.0,1.0
2024-06-07,53.06,53.415,53.04,53.24,1403150,50.5830615134673,50.9214894598917,50.5639951502884,50.7546587820768,1471859.0922018,0.0,1.0
2024-06-10,52.72,52.76,52.16,52.24,1180483,50.2589333394269,50.2970660657846,49.7250751704194,49.8013406231347,1238288.59119814,0.0,1.0
2024-06-11,52.06,52.165,51.645,51.96,797219,49.6297433545252,49.7298417612141,49.2341163185642,49.534411538631,836257.017158558,0.0,1.0
2024-06-12,53.01,53.3,52.87,53.03,1461186,50.5353956055202,50.8118578716134,50.4019310632683,50.554461968699,1532736.98428392,0.0,1.0
2024-06-13,51.82,52.44,51.57,52.44,923690,49.4009469963791,49.9920042549232,49.1626174566435,49.9920042549232,968921.016909015,0.0,1.0
2024-06-14,50.46,50.58,50.09,50.4,2826841,48.1044343002178,48.2188324792909,47.7517065814093,48.0472352106813,2965265.03086544,0.0,1.0
2024-06-17,51.23,51.27,50.65,50.91,2213106,48.8384892826032,48.8766220089609,48.2855647504168,48.5334274717418,2321476.81153574,0.0,1.0
2024-06-18,51.39,51.495,51.2,51.2,1626017,48.991020188034,49.0911185947229,48.809889737835,48.809889737835,1705639.38675459,0.0,1.0
2024-06-20,51.51,51.625,51.29,51.38,3438919,49.105418367107,49.2150499553854,48.8956883721398,48.9814870064445,3607315.11064073,0.0,1.0
2024-06-21,51.07,51.21,50.8,51.03,1806844,48.6859583771725,48.8194229194244,48.4285624742581,48.6478256508148,1895321.07728345,0.0,1.0
2024-06-24,50.46,50.825,50.4,50.57,1275501,49.1280568134274,49.4834222660018,49.0696405746481,49.2351532511896,1310081.94979959,1.073747,1.0
2024-06-25,50.5,50.545,50.03,50.14,899729,49.1670009726136,49.2108131516982,48.7094071021755,48.8165035399376,924122.146992622,0.0,1.0
2024-06-26,50.09,50.175,49.765,49.85,1486240,48.7678233409548,48.8505796792255,48.4514020475667,48.5341583858374,1526534.43397547,0.0,1.0
2024-06-27,50.1,50.32,49.94,50.19,3850243,48.7775593807514,48.9917522562756,48.6217827440064,48.8651837389204,3954629.48021383,0.0,1.0
2024-06-28,50.03,50.12,49.78,49.83,1923759,48.7094071021755,48.7970314603445,48.4660061072615,48.5146863062443,1975915.30046978,0.0,1.0
2024-07-01,50.59,50.86,50.355,50.77,1719165,49.2546253307827,49.5174984052897,49.0258283955636,49.4298740471207,1765774.41744633,0.0,1.0
2024-07-02,50.36,50.38,50.02,50.06,1111235,49.0306964154618,49.050168495055,48.6996710623789,48.7386152215651,1141362.42581193,0.0,1.0
2024-07-03,51.22,51.22,50.89,50.99,1200369,49.8679958379658,49.8679958379658,49.5467065246794,49.644066922645,1232912.99653939,0.0,1.0
2024-07-05,51.57,51.68,51.135,51.68,1468429,50.2087572308453,50.3158536686074,49.785239499695,50.3158536686074,1508240.54819421,0.0,1.0
2024-07-08,51.27,51.755,51.195,51.68,1528599,49.9166760369486,50.3888739670816,49.8436557384744,50.3158536686074,1570041.85679329,0.0,1.0
2024-07-09,50.62,50.885,50.46,50.88,1046275,49.2838334501723,49.5418385047811,49.1280568134274,49.5369704848828,1074641.25236011,0.0,1.0
2024-07-10,51.35,51.385,50.96,50.97,1410146,49.994564355321,50.028640494609,49.6148588032553,49.6245948430518,1448377.39929807,0.0,1.0
2024-07-11,51.48,51.84,51.44,51.78,1338255,50.1211328726762,50.4716303053523,50.08218871349,50.413214066573,1374537.31492884,0.0,1.0
2024-07-12,52.32,52.54,52.0,52.0,1402824,50.9389602155871,51.1531530911113,50.6274069420972,50.6274069420972,1440856.8877215,0.0,1.0
2024-07-15,51.65,52.1,51.58,52.08,1104406,50.2866455492177,50.7247673400628,50.2184932706418,50.7052952604697,1134348.28028388,0.0,1.0
2024-07-16,51.62,51.62,51.244,51.39,2271324,50.257437429828,50.257437429828,49.8913623334775,50.0335085145072,2332903.36467522,0.0,1.0
2024-07-17,50.93,51.24,50.87,51.04,1908667,49.5856506838656,49.8874679175589,49.5272344450863,49.6927471216277,1960414.13129283,0.0,1.0
2024-07-18,50.54,51.25,50.43,51.22,1508888,49.2059451317999,49.8972039573554,49.0988486940377,49.8679958379658,1549796.4588575,0.0,1.0
2024-07-19,50.06,50.28,50.005,50.24,3087179,48.7386152215651,48.9528080970894,48.6850670026841,48.9138639379032,3170877.54827346,0.0,1.0
2024-07-22,51.05,51.085,50.75,50.9,1646204,49.7024831614243,49.7365593007122,49.4104019675276,49.5564425644759,1690835.3236006,0.0,1.0
2024-07-23,50.71,50.9,50.67,50.84,1127120,49.3714578083413,49.5564425644759,49.3325136491551,49.4980263256966,1157678.09453549,0.0,1.0
2024-07-24,49.94,50.5119,49.9,50.45,1046868,48.6217827440064,49.1785868599715,48.5828385848202,49.1183207736309,1075250.32957465,0.0,1.0
2024-07-25,49.73,50.155,49.34,49.61,1164397,48.4173259082787,48.8311075996324,48.037620356213,48.3004934307201,1195965.73589577,0.0,1.0
2024-07-26,50.45,50.54,50.131,50.21,917589,49.1183207736309,49.2059451317999,48.8077411041207,48.8846558185135,942466.361245232,0.0,1.0
2024-07-29,49.79,49.99,49.57,49.89,541155,48.4757421470581,48.6704629429892,48.2615492715338,48.5731025450237,555826.610519158,0.0,1.0
2024-07-30,49.93,50.14,49.73,50.07,648194,48.6120467042099,48.8165035399376,48.4173259082787,48.7483512613617,665767.615523935,0.0,1.0
2024-07-31,50.31,50.57,50.165,50.41,941178,48.9820162164791,49.2351532511896,48.840843639429,49.0793766144446,966694.898199591,0.0,1.0
2024-08-01,48.93,49.8,48.68,49.68,701283,47.6384427245542,48.4854781868546,47.3950417296402,48.368645709296,720295.946456573,0.0,1.0
2024-08-02,48.45,48.67,48.17,48.58,969128,47.1711128143194,47.3853056898437,46.8985037000158,47.2976813316747,995402.669104436,0.0,1.0
2024-08-05,47.72,48.12,47.11,47.24,4797661,46.4603819091708,46.849823501033,45.8664834815808,45.993051998936,4927733.55517357,0.0,1.0
2024-08-06,47.74,48.07,47.36,47.4,1152544,46.4798539887639,46.8011433020503,46.1098844764947,46.1488286356809,1183791.38138646,0.0,1.0
2024-08-07,47.98,48.87,47.96,48.6,1797343,46.7135189438812,47.5800264857748,46.6940468642881,47.3171534112678,1846071.95282375,0.0,1.0
2024-08-08,48.76,48.825,48.25,48.45,2073723,47.4729300480127,47.5362143066903,46.9763920183883,47.1711128143194,2129945.07349211,0.0,1.0
2024-08-09,48.85,48.9277,48.47,48.57,1381960,47.5605544061817,47.636203435401,47.1905848939125,47.2879452918781,1419427.2300414,0.0,1.0
2024-08-12,48.67,48.92,48.59,48.83,1269398,47.3853056898437,47.6287066847576,47.3074173714712,47.5410823265886,1303813.4873369,0.0,1.0
2024-08-13,49.46,49.46,48.85,48.9,648500,48.1544528337717,48.1544528337717,47.5605544061817,47.6092346051645,666081.911691981,0.0,1.0
2024-08-14,49.81,49.82,49.615,49.74,1603425,48.4952142266512,48.5049502664478,48.3053614506183,48.4270619480753,1646896.51388545,0.0,1.0
2024-08-15,50.6,50.67,50.28,50.3,1426054,49.2643613705792,49.3325136491551,48.9528080970894,48.9722801766825,1464716.69158982,0.0,1.0
2024-08-16,51.0,51.05,50.72,50.72,411802,49.6538029624415,49.7024831614243,49.3811938481379,49.3811938481379,422966.635926879,0.0,1.0
2024-08-19,51.67,51.719,51.27,51.34,1440166,50.3061176288108,50.353824223814,49.9166760369486,49.9848283155245,1479211.2913397,0.0,1.0
2024-08-20,51.66,51.78,51.49,51.64,754649,50.2963815890143,50.413214066573,50.1308689124728,50.2769095094212,775108.787319108,0.0,1.0
2024-08-21,52.17,52.25,51.815,51.95,486145,50.7929196186387,50.8708079370112,50.4472902058609,50.5787267431144,499325.198087121,0.0,1.0
2024-08-22,51.69,52.23,51.655,52.2,466513,50.3255897084039,50.851335857418,50.291513569116,50.8221277380284,479160.941972493,0.0,1.0
2024-08-23,52.54,52.56,51.98,52.02,561684,51.1531530911113,51.1726251707044,50.6079348625041,50.6468790216903,576912.185793059,0.0,1.0
2024-08-26,52.29,52.43,52.22,52.33,269376,50.9097520961974,51.0460566533492,50.8415998176215,50.9486962553836,276679.230599752,0.0,1.0
2024-08-27,52.44,52.53,52.245,52.34,545119,51.0557926931457,51.1434170513147,50.8659399171129,50.9584322951802,559898.081140511,0.0,1.0
2024-08-28,52.25,52.445,52.01,52.36,340007,50.8708079370112,51.060660713044,50.6371429818938,50.9779043747733,349225.154277032,0.0,1.0
2024-08-29,52.39,52.775,52.295,52.61,622639,51.007112494163,51.3819500263304,50.9146201160957,51.2213053696872,639519.777045463,0.0,1.0
2024-08-30,52.53,52.68,52.22,52.6,596615,51.1434170513147,51.2894576482631,50.8415998176215,51.2115693298907,612790.223198322,0.0,1.0
2024-09-03,51.59,52.36,51.475,52.35,1579214,50.2282293104384,50.9779043747733,50.116264852778,50.9681683349767,1622029.1134784,0.0,1.0
2024-09-04,51.36,51.5963,51.19,51.21,540353,50.0043003951176,50.2343630155102,49.8387877185761,49.8582597981692,555002.866967613,0.0,1.0
2024-09-05,51.11,51.375,51.03,51.23,1832114,49.7608994002036,50.0189044548124,49.6830110818312,49.8777318777623,1881785.65236337,0.0,1.0
2024-09-06,50.16,51.235,50.095,51.16,2840943,48.8359756195307,49.8825998976606,48.7726913608531,49.8095795991864,2917965.6814926,0.0,1.0
2024-09-09,50.57,50.67,50.37,50.43,2554546,49.2351532511896,49.3325136491551,49.0404324552584,49.0988486940377,2623803.98332321,0.0,1.0
2024-09-10,50.22,50.34,49.83,50.33,922244,48.89439185831,49.0112243358687,48.5146863062443,49.0014882960722,947247.56602384,0.0,1.0
2024-09-11,50.76,50.79,49.86,50.45,789000,49.4201380073241,49.4493461267138,48.543894425634,49.1183207736309,810391.099961409,0.0,1.0
2024-09-12,51.12,51.15,50.47,50.64,611297,49.7706354400002,49.7998435593899,49.137792853224,49.3033055297654,627870.276594561,0.0,1.0
2024-09-13,51.36,51.52,51.2,51.2,1146298,50.0043003951176,50.1600770318625,49.8485237583727,49.8485237583727,1177376.04195635,0.0,1.0
2024-09-16,51.65,51.66,51.31,51.42,433262,50.2866455492177,50.2963815890143,49.9556201961348,50.0627166338969,445008.452156502,0.0,1.0
2024-09-17,51.62,51.835,51.42,51.81,373737,50.257437429828,50.466762285454,50.0627166338969,50.4424221859626,383869.630578298,0.0,1.0
2024-09-18,51.49,52.16,51.35,51.64,799027,50.1308689124728,50.7831835788421,49.994564355321,50.2769095094212,820689.948579042,0.0,1.0
2024-09-19,52.72,52.895,52.26,52.54,1414167,51.3284018074493,51.4987825038891,50.8805439768077,51.1531530911113,1452507.41528406,0.0,1.0
2024-09-20,52.04,52.32,51.87,52.31,777564,50.6663511012834,50.9389602155871,50.500838424742,50.9292241757905,798645.05101444,0.0,1.0
2024-09-23,51.94,52.0,51.805,51.94,508976,50.6513069725898,50.7098183013991,50.5196564827689,50.6513069725898,521925.593239007,0.084548,1.0
2024-09-24,52.71,52.715,52.32,52.43,562959,51.4022023589759,51.4070783030433,51.0218787217154,51.1291494911991,577282.052678787,0.0,1.0
2024-09-25,52.22,52.67,52.2,52.65,384328,50.9243598403666,51.3631948064364,50.9048560640968,51.3436910301666,394106.243513174,0.0,1.0
2024-09-26,53.81,53.91,53.41,53.57,757231,52.4749100538132,52.572428935162,52.0848345284178,52.240864738576,776496.807106753,0.0,1.0
2024-09-27,53.81,54.16,53.74,54.03,717989,52.4749100538132,52.8162261385341,52.406646836869,52.6894515927806,736256.394729971,0.0,1.0
2024-09-30,53.24,53.56,52.99,53.53,588612,51.9190524301248,52.2311128504411,51.6752552267527,52.2018571860364,603587.727687747,0.0,1.0
2024-10-01,52.41,53.06,52.1,52.99,707384,51.1096457149294,51.7435184436969,50.807337182748,51.6752552267527,725381.577614233,0.0,1.0
2024-10-02,52.29,52.3951,52.01,52.22,407913,50.9926230573108,51.0951154016084,50.719570189534,50.9243598403666,418291.303548503,0.0,1.0
2024-10-03,51.74,51.99,51.58,51.85,513892,50.4562692098921,50.7000664132642,50.300238999734,50.5635399793758,526966.668292375,0.0,1.0
2024-10-04,52.12,52.16,51.77,51.87,766244,50.8268409590177,50.8658485115573,50.4855248742968,50.5830437556456,785739.119852076,0.0,1.0
2024-10-07,51.9,52.12,51.72,52.05,435621,50.6122994200503,50.8268409590177,50.4367654336223,50.7585777420735,446704.262779324,0.0,1.0
2024-10-08,51.91,52.07,51.7593,51.91,611172,50.6220513081851,50.7780815183433,50.4750903539924,50.6220513081851,626721.709218256,0.0,1.0
2024-10-09,52.12,52.16,51.75,51.75,306926,50.8268409590177,50.8658485115573,50.466021098027,50.466021098027,314734.947483723,0.0,1.0
2024-10-10,51.99,52.0,51.69,52.0,440255,50.7000664132642,50.7098183013991,50.4075097692177,50.7098183013991,451456.163063561,0.0,1.0
2024-10-11,52.32,52.32,51.95,51.95,332440,51.0218787217154,51.0218787217154,50.6610588607247,50.6610588607247,340898.085993005,0.0,1.0
2024-10-14,52.63,52.64,52.26,52.28,248141,51.3241872538968,51.3339391420317,50.9633673929061,50.9828711691759,254454.313429161,0.0,1.0
2024-10-15,51.26,52.385,51.1,52.36,1096381,49.9881785794177,51.0852659945922,49.8321483692595,51.0608862742549,1124275.61189717,0.0,1.0
2024-10-16,50.99,51.155,50.88,51.13,511622,49.7248775997758,49.8857837540014,49.6176068302921,49.8614040336642,524638.913945112,0.0,1.0
2024-10-17,51.06,51.32,51.05,51.29,789312,49.79314081672,50.046689908227,49.7833889285851,50.0174342438223,809394.026143997,0.0,1.0
2024-10-18,51.75,51.75,51.51,51.63,277791,50.466021098027,50.466021098027,50.2319757827898,50.3489984404084,284858.681885702,0.0,1.0
2024-10-21,51.09,51.5,51.04,51.45,262077,49.8223964811246,50.2222238946549,49.7736370404502,50.1734644539805,268744.879324957,0.0,1.0
2024-10-22,50.9,51.02,50.83,50.95,375364,49.6371106065618,49.7541332641804,49.5688473896176,49.6858700472362,384914.177447594,0.0,1.0
2024-10-23,50.58,50.815,50.355,50.66,358711,49.3250501862455,49.5542195574153,49.1056327032106,49.4030652913246,367837.484432189,0.0,1.0
2024-10-24,50.98,51.21,50.77,51.2,573980,49.7151257116409,49.9394191387432,49.5103360608083,49.9296672506084,588583.453851116,0.0,1.0
2024-10-25,50.78,51.22,50.7,51.19,473693,49.5200879489432,49.9491710268781,49.4420728438641,49.9199153624735,485744.907496945,0.0,1.0
2024-10-28,51.3,51.39,50.99,51.02,895766,50.0271861319572,50.1149531251712,49.7248775997758,49.7541332641804,918556.47604864,0.0,1.0
2024-10-29,51.1,51.25,50.955,51.13,899460,49.8321483692595,49.9784266912828,49.6907459913037,49.8614040336642,922344.460435772,0.0,1.0
2024-10-30,50.61,50.815,50.35,50.4,1266490,49.3543058506502,49.5542195574153,49.1007567591432,49.1495161998176,1298712.60055733,0.0,1.0
2024-10-31,50.25,50.38,49.81,50.38,1597901,49.0032378777943,49.1300124235478,48.5741547998594,49.1300124235478,1638555.50627575,0.0,1.0
2024-11-01,50.43,50.67,50.33,50.56,555750,49.1787718642222,49.4128171794595,49.0812529828734,49.3055464099757,569889.638101951,0.0,1.0
2024-11-04,50.34,50.75,50.3,50.65,266325,49.0910048710083,49.4908322845385,49.0519973184688,49.3933134031897,273100.958825914,0.0,1.0
2024-11-05,50.8,50.99,50.48,50.51,402278,49.539591725213,49.7248775997758,49.2275313048967,49.2567869693013,412512.935378095,0.0,1.0
2024-11-06,49.38,49.51,49.04,49.44,3576215,48.1548236100594,48.2815981558129,47.8232594134733,48.2133349388687,3667202.64889746,0.0,1.0
2024-11-07,50.28,50.34,49.89,50.03,1853078,49.032493542199,49.0910048710083,48.6521699049385,48.7886963388269,1900224.83273898,0.0,1.0
2024-11-08,49.36,49.51,49.07,49.5,1539762,48.1353198337896,48.2815981558129,47.852515077878,48.271846267678,1578937.30803983,0.0,1.0
2024-11-11,49.18,49.5793,49.18,49.51,1146255,47.9597858473617,48.3491787405876,47.9597858473617,48.2815981558129,1175418.52833567,0.0,1.0
2024-11-12,48.16,48.75,47.935,48.73,1860208,46.9650932576035,47.5404546575617,46.7456757745686,47.5209508812919,1907536.23736276,0.0,1.0
2024-11-13,47.91,47.925,47.365,47.87,4212216,46.7212960542314,46.7359238864337,46.1898181508802,46.6822885016918,4319385.06855104,0.0,1.0
2024-11-14,48.32,48.78,48.265,48.64,2314110,47.1211234677616,47.5697103219663,47.0674880830198,47.4331838880779,2372986.61345588,0.0,1.0
2024-11-15,48.18,48.38,48.055,48.37,1503247,46.9845970338732,47.1796347965709,46.8626984321872,47.1698829084361,1541493.2772071,0.0,1.0
2024-11-18,48.34,48.47,47.99,47.99,681905,47.1406272440314,47.2674017897849,46.7993111593104,46.7993111593104,699254.329590482,0.0,1.0
2024-11-19,48.05,48.18,47.58,47.62,2053117,46.8578224881198,46.9845970338732,46.3994837457802,46.4384912983197,2105353.31373992,0.0,1.0
2024-11-20,47.82,47.89,47.45,47.83,1132770,46.6335290610174,46.7017922779616,46.2727092000267,46.6432809491523,1161590.436982,0.0,1.0
2024-11-21,47.72,47.7801,47.41,47.59,2102775,46.5360101796686,46.5946190273592,46.2337016474871,46.4092356339151,2156274.73461058,0.0,1.0
2024-11-22,47.7,47.825,47.44,47.45,2371894,46.5165064033988,46.6384050050849,46.2629573118918,46.2727092000267,2432240.77962427,0.0,1.0
2024-11-25,47.95,48.33,47.86,48.3,1556610,46.7603036067709,47.1308753558965,46.6725366135569,47.1016196914919,1596213.96233176,0.0,1.0
2024-11-26,47.63,48.07,47.51,48.03,1444003,46.4482431864546,46.8773262643895,46.331220528836,46.83831871185,1480741.96507086,0.0,1.0
2024-11-27,47.85,47.91,47.625,47.72,3293719,46.6627847254221,46.7212960542314,46.4433672423872,46.5360101796686,3377519.26031402,0.0,1.0
2024-11-29,48.57,48.58,47.93,47.96,1304642,47.3649206711337,47.3746725592686,46.7407998305011,46.7700554949058,1337835.28067046,0.0,1.0
2024-12-02,48.71,48.8,48.11,48.49,1656101,47.5014471050221,47.5892140982361,46.9163338169291,47.2869055660547,1698236.25650073,0.0,1.0
2024-12-03,49.04,49.16,48.755,48.89,1395960,47.8232594134733,47.9402820710919,47.5453306016291,47.67698109145,1431476.63374683,0.0,1.0
2024-12-04,49.39,49.59,49.28,49.41,1064362,48.1645754981943,48.359613260892,48.0573047287105,48.184079274464,1091441.97029144,0.0,1.0
2024-12-05,50.02,50.07,49.84,49.89,2272026,48.778944450692,48.8277038913664,48.6034104642641,48.6521699049385,2329831.89365402,0.0,1.0
2024-12-06,50.19,50.405,50.07,50.34,1576951,48.944726548985,49.154392143885,48.8277038913664,49.0910048710083,1617072.48707964,0.0,1.0
2024-12-09,50.17,50.59,50.14,50.52,889208,48.9252227727153,49.3348020743804,48.8959671083106,49.2665388574362,911831.62450267,0.0,1.0
2024-12-10,49.73,50.07,49.695489,50.07,788631,48.4961396947803,48.8277038913664,48.462484953638,48.8277038913664,808695.699839819,0.0,1.0
2024-12-11,49.89,49.9,49.61,49.83,2339692,48.6521699049385,48.6619217930734,48.3791170371617,48.5936585761292,2399219.48205133,0.0,1.0
2024-12-12,49.58,50.0,49.58,49.71,1195058,48.3498613727571,48.7594406744222,48.3498613727571,48.4766359185106,1225463.19591694,0.0,1.0
2024-12-13,49.89,50.0,49.68,50.0,4040006,48.6521699049385,48.7594406744222,48.4473802541059,48.7594406744222,4142793.62531661,0.0,1.0
2024-12-16,49.63,49.85,49.59,49.7,1231487,48.3986208134315,48.613162352399,48.359613260892,48.4668840303757,1262819.03869952,0.0,1.0
2024-12-17,49.64,49.765,49.575,49.67,1448177,48.4083727015664,48.5302713032524,48.3449854286896,48.437628365971,1485022.16183098,0.0,1.0
2024-12-18,48.38,49.92,48.35,49.7,1842217,47.1796347965709,48.6814255693431,47.1503791321663,48.4668840303757,1889087.50235765,0.0,1.0
2024-12-19,48.26,48.63,48.205,48.61,1836291,47.0626121389523,47.423431999943,47.0089767542105,47.4039282236733,1883010.73043611,0.0,1.0
2024-12-20,48.28,48.68,47.84,47.89,3456151,47.0821159152221,47.4721914406175,46.6530328372872,46.7017922779616,3544083.92733368,0.0,1.0
2024-12-23,48.4,48.4,47.9,48.08,1118834,47.3517770763056,47.3517770763056,46.8626058255173,47.038707475801,1143601.54873885,0.156522,1.0
2024-12-24,48.57,48.62,48.2,48.28,935457,47.5180953015736,47.5670124266524,47.1561085759902,47.2343759761164,956165.145123049,0.0,1.0
2024-12-26,48.78,48.805,48.53,48.64,1129769,47.7235472269046,47.7480057894441,47.4789616015105,47.5865792766839,1154778.61605667,0.0,1.0
2024-12-27,48.58,48.69,48.36,48.51,1132961,47.5278787265893,47.6354964017628,47.3126433762425,47.459394751479,1158041.2771338,0.0,1.0
2024-12-30,48.18,48.335,47.945,48.26,1255920,47.1365417259587,47.2881848137031,46.9066312380882,47.2148091260848,1283722.21177771,0.0,1.0
2024-12-31,48.15,48.6,48.01,48.33,2805402,47.1071914509114,47.5474455766209,46.9702235006907,47.2832931011952,2867504.98468502,0.0,1.0
2025-01-02,47.66,48.21,47.66,48.08,1906315,46.6278036251389,47.165892001006,46.6278036251389,47.038707475801,1948514.95966704,0.0,1.0
2025-01-03,47.94,47.98,47.65,47.93,1665609,46.9017395255803,46.9408732256434,46.6180202001231,46.8919561005646,1702480.46805279,0.0,1.0
2025-01-06,49.17,49.525,48.82,48.87,2943845,48.1051008025195,48.4524123905792,47.7626809269677,47.8115980520465,3009012.68753643,0.0,1.0
2025-01-07,49.32,49.88,49.26,49.88,1706229,48.251852177756,48.7997239786389,48.1931516276614,48.7997239786389,1743999.67010579,0.0,1.0
2025-01-08,49.1,49.21,48.76,49.0,1025791,48.0366168274091,48.1442345025826,47.7039803768731,47.9387825772515,1048498.86246072,0.0,1.0
2025-01-10,48.69,49.12,48.5,49.12,1339303,47.6354964017628,48.0561836774407,47.4496113264632,48.0561836774407,1368951.05532241,0.0,1.0
2025-01-13,48.5,48.5,48.03,48.08,1077363,47.4496113264632,47.4496113264632,46.9897903507222,47.038707475801,1101212.50815933,0.0,1.0
2025-01-14,48.96,49.05,48.74,48.92,825412,47.8996488771884,47.9876997023303,47.6844135268416,47.8605151771254,843684.086779304,0.0,1.0
2025-01-15,49.46,49.72,49.31,49.69,1259374,48.3888201279767,48.6431891783866,48.2420687527402,48.6138389033393,1287252.67273022,0.0,1.0
2025-01-16,50.22,50.3976,49.9,49.98,2018254,49.1323604291749,49.3061140574549,48.8192908286704,48.8975582287965,2062931.94535417,0.0,1.0
2025-01-17,50.43,50.845,50.43,50.62,2239126,49.337812354506,49.7438244926602,49.337812354506,49.5236974298055,2288693.37312008,0.0,1.0
2025-01-21,51.56,51.58,51.17,51.27,2486204,50.4433393812875,50.462906231319,50.0617858056726,50.1596200558303,2541240.92124545,0.0,1.0
2025-01-22,51.67,51.915,51.645,51.87,1061740,50.5509570564609,50.7906509693472,50.5264984939215,50.7466255567762,1085243.66291871,0.0,1.0
2025-01-23,52.07,52.1797,51.64,51.78,1345437,50.9422940570915,51.0496182295145,50.5216067814136,50.6585747316343,1375220.84324445,0.0,1.0
2025-01-24,52.16,52.47,52.16,52.34,1711319,51.0303448822334,51.3336310577222,51.0303448822334,51.2064465325172,1749202.34707403,0.0,1.0
2025-01-27,52.24,52.24,51.84,51.89,874261,51.1086122823595,51.1086122823595,50.7172752817289,50.7661924068077,893614.453620448,0.0,1.0
2025-01-28,51.92,51.99,51.52,51.99,982479,50.795542681855,50.8640266569654,50.4042056812244,50.8640266569654,1004228.06779505,0.0,1.0
2025-01-29,52.04,52.19,51.8501,52.02,748917,50.9129437820442,51.0596951572807,50.7271565409948,50.8933769320127,765495.722401051,0.0,1.0
2025-01-30,52.59,52.885,52.355,52.55,965231,51.4510321579113,51.7396431958764,51.2211216700408,51.4118984578483,986598.250044916,0.0,1.0
2025-01-31,52.12,52.79,52.0099,52.5,3558557,50.9912111821704,51.6467006582267,50.8834956727468,51.3629813327695,3637332.52339086,0.0,1.0
2025-02-03,51.16,51.5987,50.71,50.93,2973632,50.0520023806569,50.4812012360985,49.6117482549474,49.8269836052943,3039459.08023837,0.0,1.0
2025-02-04,52.26,52.26,51.86,51.9,1543057,51.1281791323911,51.1281791323911,50.7368421317605,50.7759758318235,1577215.54313895,0.0,1.0
2025-02-05,52.57,52.61,52.265,52.4,1760535,51.4314653078798,51.4705990079429,51.133070844899,51.2651470826118,1799507.83816809,0.0,1.0
2025-02-06,53.01,53.1899,52.8,52.84,2262378,51.8619360085735,52.0379398246071,51.6564840832424,51.6956177833055,2312460.10099149,0.0,1.0
2025-02-07,52.45,53.1,52.37,53.07,5564296,51.3140642076906,51.9499868337154,51.2357968075645,51.9206365586681,5687472.42507952,0.0,1.0
2025-02-10,52.91,52.91,52.62,52.66,1754339,51.7641017584158,51.7641017584158,51.4803824329586,51.5195161330217,1793174.67775646,0.0,1.0
2025-02-11,53.46,53.58,52.88,52.88,1989527,52.302190134283,52.4195912344721,51.7347514833685,51.7347514833685,2033569.01779689,0.0,1.0
2025-02-12,54.14,54.25,53.21,53.28,5403201,52.967463035355,53.0750807105284,52.0576045088888,52.1260884839992,5522811.27651406,0.0,1.0
2025-02-13,54.66,54.915,54.16,54.43,2671954,53.4762011361748,53.7256784740768,52.9870298853865,53.2511823608122,2731102.8557936,0.0,1.0
2025-02-14,55.03,55.44,54.99,55.35,1824593,53.8381878617582,54.2393082874045,53.7990541616951,54.1512574622626,1864983.88556128,0.0,1.0
2025-02-18,55.33,55.5,55.215,55.36,3085203,54.1316906122311,54.2980088374991,54.0191812245498,54.1610408872784,3153499.91953566,0.0,1.0
2025-02-19,54.43,54.66,54.25,54.6,2444954,53.2511823608122,53.4762011361748,53.0750807105284,53.4175005860802,2499077.77292722,0.0,1.0
2025-02-20,54.8,54.925,54.57,54.82,2083511,53.6131690863955,53.7354618990926,53.3881503110329,53.6327359364271,2129633.53492515,0.0,1.0
2025-02-21,54.45,54.86,54.325,54.85,1351274,53.2707492108437,53.6718696364901,53.1484563981467,53.6620862114744,1381187.05649859,0.0,1.0
2025-02-24,54.31,54.69,54.26,54.68,1646442,53.133781260623,53.5055514112221,53.0848641355442,53.4957679862064,1682889.16953605,0.0,1.0
2025-02-25,54.87,55.145,54.5999,54.94,2671553,53.6816530615059,53.9506972494395,53.4174027518301,53.7501370366163,2730692.9788851,0.0,1.0
2025-02-26,55.03,55.67,54.89,55.22,1621058,53.8381878617582,54.4643270627672,53.7012199115374,54.0240729370577,1656943.24573217,0.0,1.0
2025-02-27,53.85,54.61,53.85,54.61,3195847,52.6837437098978,53.427284011096,52.6837437098978,53.427284011096,3266593.23789983,0.0,1.0
2025-02-28,54.06,54.365,53.505,54.12,2791685,52.8891956352289,53.1875900982097,52.3462155468539,52.9478961853235,2853484.33243093,0.0,1.0
2025-03-03,55.12,55.84,54.71,55.67,2981519,53.9262386869,54.6306452880352,53.5251182612537,54.4643270627672,3047520.67419682,0.0,1.0
2025-03-04,55.28,55.87,53.9079,54.4,3617496,54.0827734871523,54.6599955630825,52.7403897407391,53.2218320857649,3697576.25184488,0.0,1.0
2025-03-05,57.05,57.21,56.44,56.45,6756209,55.8144397149428,55.9709745151951,55.2176507889811,55.2274342139969,6905770.71844741,0.0,1.0
2025-03-06,56.55,57.415,56.43,56.66,4721887,55.3252684641545,56.1715347280183,55.2078673639653,55.4328861393279,4826415.07691924,0.0,1.0
2025-03-07,57.25,57.345,56.48,56.53,3236440,56.0101082152581,56.1030507529079,55.2567844890442,55.305701614123,3308084.84225576,0.0,1.0
2025-03-10,55.7,56.37,55.25,56.15,2752366,54.4936773378144,55.1491668138707,54.053423212105,54.9339314635239,2813294.93052246,0.0,1.0
2025-03-11,55.79,56.1369,55.22,56.09,2487649,54.5817281629563,54.9211151767532,54.0240729370577,54.8752309134293,2542717.90910775,0.0,1.0
2025-03-12,55.8,56.05,55.51,56.05,2559928,54.5915115879721,54.8360972133662,54.3077922625149,54.8360972133662,2616596.94419365,0.0,1.0
2025-03-13,55.16,55.63,55.06,55.34,2602735,53.9653723869631,54.4251933627041,53.8675381368055,54.1414740372469,2660351.55971022,0.0,1.0
2025-03-14,56.48,56.51,55.87,56.06,1930368,55.2567844890442,55.2861347640915,54.6599955630825,54.845880638382,1973100.41921851,0.0,1.0
2025-03-17,57.13,57.2299,56.52,56.64,1444060,55.8927071150689,55.9904435309764,55.2959181891072,55.4133192892964,1476027.05358599,0.0,1.0
2025-03-18,57.35,57.485,57.0,57.29,1815201,56.1079424654158,56.2400187031286,55.765522589864,56.0492419153212,1855383.9755248,0.0,1.0
2025-03-19,57.45,57.675,57.05,57.17,3390299,56.2057767155734,56.4259037784282,55.8144397149428,55.931840815132,3465349.8080035,0.0,1.0
2025-03-20,56.56,56.63,56.18,56.2,1955120,55.3350518891703,55.4035358642806,54.9632817385712,54.9828485886027,1998400.35248331,0.0,1.0
2025-03-21,56.01,56.11,55.765,55.99,4638272,54.7969635133032,54.8947977634608,54.5572696004169,54.7773966632717,4740949.09760703,0.0,1.0
2025-03-24,55.87,56.025,55.61,55.76,2607658,54.8026623583749,54.9547012462494,54.547629385166,54.6947637927865,2658444.79429266,0.145825,1.0
2025-03-25,56.41,56.54,56.18,56.47,1204738,55.3323462258086,55.459862712413,55.1067401341239,55.3911999888568,1228201.49904111,0.0,1.0
2025-03-26,55.32,56.04,55.09,55.8,2123371,54.2631695304331,54.9694146870114,54.0375634387484,54.7339996348186,2164725.81193623,0.0,1.0
2025-03-27,55.28,55.52,55.0,55.14,3250183,54.223933688401,54.4593487405937,53.9492827941761,54.0866082412885,3313483.62279428,0.0,1.0
2025-03-28,55.01,55.23,54.82,55.02,1380506,53.9590917546841,54.1748888858608,53.7727215050315,53.9689007151921,1407392.75978283,0.0,1.0
2025-03-31,54.41,54.5,53.84,54.1,3067579,53.3705541242022,53.4588347687745,52.8114433752444,53.0664763484532,3127323.22399313,0.0,1.0
2025-04-01,54.62,54.895,54.3199,54.58,2733931,53.5765422948709,53.8462887088417,53.2821753900248,53.5373064528387,2787177.08952068,0.0,1.0
2025-04-02,54.91,55.02,54.275,54.33,1273252,53.8610021496038,53.9689007151921,53.2381331573438,53.2920824401379,1298049.87894222,0.0,1.0
2025-04-03,53.58,54.46,53.4749,54.32,5404943,52.5564104020355,53.4195989267424,52.4533182270961,53.2822734796299,5510209.76746129,0.0,1.0
2025-04-04,50.27,51.828,50.25,51.7,6680445,49.3096444738769,50.8378805210283,49.2900265528609,50.7123258265255,6810553.46744414,0.0,1.0
2025-04-07,48.89,51.278,48.09,48.55,7837525,47.9560079237685,50.2983876930866,47.171291083126,47.6225032664954,7990168.77841672,0.0,1.0
2025-04-08,48.22,50.27,47.63,50.21,6843022,47.2988075697304,49.3096444738769,46.7200788997565,49.2507907108287,6976296.82003167,0.0,1.0
2025-04-09,52.59,53.0272,48.48,48.79,8387301,51.5853233117404,52.0141710651515,47.5538405429392,47.8579183186882,8550652.22571963,0.0,1.0
2025-04-10,51.76,52.1,50.46,51.79,4262760,50.7711795895737,51.1046842468468,49.4960147235295,50.8006064710978,4345781.59072968,0.0,1.0
2025-04-11,52.75,52.95,51.59,51.75,5155667,51.7422666798689,51.9384458900295,50.6044272609372,50.7613706290657,5256078.86358428,0.0,1.0
2025-04-14,53.11,53.595,52.63,53.01,2656824,52.095389258158,52.5711238427976,51.6245591537725,51.9972996530777,2708568.35219642,0.0,1.0
2025-04-15,53.46,53.77,53.336,53.47,1433596,52.4387028759391,52.7427806516881,52.3170717656396,52.4485118364472,1461516.74158144,0.0,1.0
2025-04-16,53.3,53.9195,53.1,53.49,1542063,52.2817595078106,52.8894246112832,52.08558029765,52.4681297574632,1572096.24683196,0.0,1.0
2025-04-17,53.77,54.06,53.405,53.64,4162512,52.7427806516881,53.0272405064211,52.384753593145,52.6152641650837,4243581.15887158,0.0,1.0
2025-04-21,53.13,53.995,52.81,53.87,4951720,52.1150071791741,52.9634822631189,51.8011204429171,52.8408702567685,5048159.78812975,0.0,1.0
2025-04-22,54.58,54.705,53.98,54.08,4199484,53.5373064528387,53.6599184591891,52.9487688223568,53.0468584274371,4281273.22621115,0.0,1.0
2025-04-23,55.27,55.87,55.1,55.42,2838661,54.214124727893,54.8026623583749,54.0473723992564,54.3612591355134,2893946.81289172,0.0,1.0
2025-04-24,56.06,56.08,55.4,55.58,1475935,54.9890326080275,55.0086505290435,54.3416412144974,54.5182025036419,1504680.33670993,0.0,1.0
2025-04-25,56.43,56.47,56.01,56.08,1483611,55.3519641468247,55.3911999888568,54.9399878054873,55.0086505290435,1512505.83462453,0.0,1.0
2025-04-28,56.69,56.69,56.31,56.52,1041901,55.6069971200335,55.6069971200335,55.2342566207283,55.4402447913969,1062193.08268888,0.0,1.0
2025-04-29,56.51,56.5869,56.29,56.33,1587736,55.4304358308889,55.5058667371957,55.2146386997122,55.2538745417443,1618658.77500464,0.0,1.0
2025-04-30,56.25,56.425,55.61,55.93,1463788,55.1754028576801,55.3470596665706,54.547629385166,54.8615161214231,1492296.7615186,0.0,1.0
2025-05-01,56.3,56.58,56.2,56.54,2269406,55.2244476602202,55.4990985544451,55.1263580551399,55.459862712413,2313604.99223308,0.0,1.0
2025-05-02,57.41,57.625,57.2161,57.36,3370349,56.3132422766118,56.5241349275345,56.1230465323611,56.2641974740716,3435989.97798004,0.0,1.0
2025-05-05,57.54,57.73,57.45,57.65,1021921,56.4407587632162,56.6271290128688,56.3524781186439,56.5486573288046,1041823.95184811,0.0,1.0
2025-05-06,57.47,57.58,57.29,57.38,1049215,56.37209603966,56.4799946052483,56.1955347505154,56.2838153950877,1069649.53028494,0.0,1.0
2025-05-07,57.21,57.39,56.96,57.2,937283,56.1170630664512,56.2936243555957,55.8718390537504,56.1072541059431,955537.540631864,0.0,1.0
2025-05-08,57.25,57.5999,57.25,57.58,1162529,56.1562989084833,56.4995144366593,56.1562989084833,56.4799946052483,1185170.43579497,0.0,1.0
2025-05-09,57.75,57.87,57.575,57.84,808637,56.6467469338849,56.7644544599813,56.4750901249943,56.7350275784572,824386.028812994,0.0,1.0
2025-05-12,58.02,58.04,57.4,57.95,1557571,56.9115888676018,56.9312067886178,56.3034333161038,56.8429261440455,1587906.28091997,0.0,1.0
2025-05-13,58.5,58.575,58.125,58.21,1927100,57.3824189719873,57.4559861757975,57.0145829529361,57.0979591172544,1964632.2343963,0.0,1.0
2025-05-14,58.36,58.71,58.3,58.71,2125716,57.2450935248748,57.588407142656,57.1862397618266,57.588407142656,2167116.48319857,0.0,1.0
2025-05-15,58.63,58.71,58.31,58.47,1277522,57.5099354585917,57.588407142656,57.1960487223347,57.3529920904632,1302403.04153932,0.0,1.0
2025-05-16,58.8,58.8,58.36,58.64,1111879,57.6766877872282,57.6766877872282,57.2450935248748,57.5197444190997,1133533.97548042,0.0,1.0
2025-05-19,59.47,59.485,58.88,58.94,1179448,58.3338881412664,58.3486015820284,57.7551594712925,57.8140132343407,1202418.95054447,0.0,1.0
2025-05-20,59.73,59.795,59.55,59.56,1567141,58.5889211144752,58.6526793577774,58.4123598253306,58.4221687858387,1597662.66641277,0.0,1.0
2025-05-21,59.49,60.14,59.4,59.89,1092809,58.3535060622825,58.9910884953045,58.2652254177102,58.7458644826037,1114092.56781609,0.0,1.0
2025-05-22,59.46,59.6457,59.09,59.18,909696,58.3240791807584,58.5062315773925,57.9611476419612,58.0494282865335,927413.255721745,0.0,1.0
2025-05-23,58.8,58.97,58.13,58.2,1797360,57.6766877872282,57.8434401158648,57.0194874331901,57.0881501567463,1832365.41581368,0.0,1.0
2025-05-27,59.77,59.945,59.61,59.85,1298587,58.6281569565074,58.7998137653979,58.4712135883788,58.7066286405716,1323878.30385968,0.0,1.0
2025-05-28,59.05,59.345,58.95,59.28,1479208,57.921911799929,58.211276134916,57.8238221948487,58.1475178916138,1508017.08171703,0.0,1.0
2025-05-29,59.32,59.47,59.04,59.45,1077673,58.1867537336459,58.3338881412664,57.912102839421,58.3142702202503,1098661.77880679,0.0,1.0
2025-05-30,59.19,59.36,58.77,59.36,883374,58.0592372470415,58.225989575678,57.6472609057042,58.225989575678,900578.607974468,0.0,1.0
2025-06-02,59.93,59.93,59.025,59.2,1049270,58.7851003246359,58.7851003246359,57.897389398659,58.0690462075495,1069705.60146594,0.0,1.0
2025-06-03,59.54,59.56,59.065,59.1,1168657,58.4025508648226,58.4221687858387,57.9366252406911,57.9709566024692,1191417.78483362,0.0,1.0
2025-06-04,59.93,60.13,59.64,59.73,1728480,58.7851003246359,58.9812795347965,58.5006404699029,58.5889211144752,1762143.90768996,0.0,1.0
2025-06-05,59.93,60.315,59.76,60.3,1544548,58.7851003246359,59.1627453041951,58.6183479959993,59.148031863433,1574629.64473682,0.0,1.0
2025-06-06,60.14,60.225,60.015,60.02,728690,58.9910884953045,59.0744646596228,58.8684764889541,58.8733809692082,742881.979597447,0.0,1.0
2025-06-09,60.06,60.29,59.85,59.87,766368,58.9126168112403,59.138222902925,58.7066286405716,58.7262465615877,781293.797005772,0.0,1.0
2025-06-10,60.16,60.34,60.08,60.3,875788,59.0107064163206,59.1872677054652,58.9322347322563,59.148031863433,892844.862901493,0.0,1.0
2025-06-11,60.08,60.4,59.98,60.28,1074109,58.9322347322563,59.2461214685134,58.834145127176,59.128413942417,1095028.36627844,0.0,1.0
2025-06-12,60.41,60.61,60.25,60.37,1173937,59.2559304290214,59.452109639182,59.0989870608929,59.2166945869893,1196800.61820896,0.0,1.0
2025-06-13,59.2,59.6,59.03,59.15,2035505,58.0690462075495,58.4614046278708,57.902293878913,58.0200014050094,2075148.53213369,0.0,1.0
2025-06-16,59.78,60.305,59.735,59.98,1342381,58.6379659170154,59.1529363436871,58.5938255947292,58.834145127176,1368525.23659444,0.0,1.0
2025-06-17,58.8,59.56,58.725,59.48,1426774,57.6766877872282,58.4221687858387,57.603120583418,58.3436971017744,1454561.87618626,0.0,1.0
2025-06-18,58.72,59.12,58.58,58.75,7288644,57.598216103164,57.9905745234853,57.4608906560515,57.6276429846881,7430597.76214996,0.0,1.0
2025-06-20,58.5,59.05,58.46,59.05,2359617,57.3824189719873,57.921911799929,57.3431831299552,57.921911799929,2405572.94329796,0.0,1.0
2025-06-23,58.01,58.01,56.9824,57.01,3050218,57.9508766794132,57.9508766794132,56.9243240009825,56.9518958712868,3053329.92905107,1.069529,1.0
2025-06-24,58.94,59.01,58.485,58.52,1732824,58.8799288309708,58.9498574875396,58.4253925632733,58.4603568915577,1734591.88195007,0.0,1.0
2025-06-25,58.48,58.54,58.23,58.45,2306022,58.4203976592326,58.4803365077202,58.170652457201,58.3904282349888,2308374.6767117,0.0,1.0
2025-06-26,58.84,58.84,58.43,58.64,1449298,58.7800307501581,58.7800307501581,58.3704486188263,58.5802345885329,1450776.61974123,0.0,1.0
2025-06-27,59.49,59.775,59.2,59.38,3709479,59.4293682754403,59.7140778057563,59.1396638410837,59.3194803865464,3713263.52801224,0.0,1.0
2025-06-30,59.73,59.755,59.2,59.38,1007597,59.6691236693906,59.6940981895938,59.1396638410837,59.3194803865464,1008624.98238554,0.0,1.0
2025-07-01,59.5,59.69,59.29,59.36,934940,59.4393580835216,59.6291644370656,59.229572113815,59.2995007703839,935893.855411976,0.0,1.0
2025-07-02,60.03,60.03,59.38,59.47,1374669,59.9688179118286,59.9688179118286,59.3194803865464,59.4093886592778,1376071.48087078,0.0,1.0
2025-07-03,59.92,60.06,59.8,59.83,694885,59.8589300229347,59.9987873360724,59.7390523259595,59.7690217502033,695593.94369473,0.0,1.0
2025-07-07,59.61,59.95,59.45,59.68,1548942,59.5492459724155,59.8888994471785,59.3894090431153,59.6191746289843,1550522.27970729,0.0,1.0
2025-07-08,60.29,60.33,59.7,59.8,1318600,60.2285529219414,60.2685121542665,59.6391542451469,59.7390523259595,1319945.27750041,0.0,1.0
2025-07-09,61.24,61.24,60.785,60.95,1100917,61.1775846896615,61.1775846896615,60.723048421964,60.8878802553049,1102040.19040643,0.0,1.0
2025-07-10,60.82,61.03,60.61,60.91,2481263,60.7580127502484,60.967798719955,60.5482267805419,60.8479210229798,2483794.46313249,0.0,1.0
2025-07-11,60.08,60.24,60.015,60.17,1182545,60.0187669522349,60.1786038815351,59.9538331997067,60.1086752249663,1183751.46987845,0.0,1.0
2025-07-14,60.04,60.04,59.6,59.66,922062,59.9788077199098,59.9788077199098,59.5392561643342,59.5991950128218,923002.716868331,0.0,1.0
2025-07-15,59.29,59.98,59.29,59.97,1408673,59.229572113815,59.9188688714222,59.229572113815,59.908879063341,1410110.17282901,0.0,1.0
2025-07-16,59.45,59.45,58.82,59.16,1774955,59.3894090431153,59.3894090431153,58.7600511339956,59.0997046087586,1776765.86533121,0.0,1.0
2025-07-17,59.63,59.63,59.18,59.26,2064193,59.569225588578,59.569225588578,59.1196842249211,59.1996026895712,2066298.95510344,0.0,1.0
2025-07-18,59.24,59.9,59.185,59.9,1501497,59.1796230734087,59.8389504067721,59.1246791289618,59.8389504067721,1503028.87481498,0.0,1.0
2025-07-21,59.45,59.7659,59.225,59.4,1551011,59.3894090431153,59.7049870804024,59.1646383612868,59.3394600027089,1552593.39056665,0.0,1.0
2025-07-22,59.44,59.455,58.95,59.26,1687976,59.379419235034,59.3944039471559,58.889918639052,59.1996026895712,1689698.12659945,0.0,1.0
2025-07-23,60.85,60.8735,59.6799,59.8,4049612,60.7879821744922,60.8114582234832,59.6190747309035,59.7390523259595,4053743.5424761,0.0,1.0
2025-07-24,60.05,60.27,60.005,60.05,5265559,59.9887975279911,60.2085733057789,59.9438433916254,59.9887975279911,5270931.0901333,0.0,1.0
2025-07-25,60.31,60.31,59.6,59.74,857900,60.248532538104,60.248532538104,59.5392561643342,59.6791134774719,858775.25676293,0.0,1.0
2025-07-28,59.14,59.7177,58.9753,59.62,2209118,59.0797249925961,59.6568362054507,58.9151928534976,59.5592357804967,2211371.81218045,0.0,1.0
2025-07-29,59.28,59.52,59.185,59.49,2361622,59.2195823057338,59.4593376996841,59.1246791289618,59.4293682754403,2364031.40159341,0.0,1.0
2025-07-30,58.85,59.35,58.63,59.1,2031814,58.7900205582394,59.2895109623026,58.5702447804516,59.039765760271,2033886.9210217,0.0,1.0
2025-07-31,57.87,58.31,57.75,58.27,1834524,57.8110193662755,58.2505709218511,57.6911416693004,58.2106116895261,1836395.63951248,0.0,1.0
2025-08-01,57.15,57.27,56.715,57.26,2376799,57.0917531844245,57.2116308813997,56.6571965328895,57.2016410733184,2379223.8856497,0.0,1.0
2025-08-04,57.89,58.0,57.71,57.89,1333095,57.830998982438,57.940886871332,57.6511824369753,57.830998982438,1334455.06575869,0.0,1.0
2025-08-05,58.03,58.13,57.7051,58.07,1315222,57.9708562955758,58.0707543763884,57.6462874310155,58.0108155279008,1316563.83115777,0.0,1.0
2025-08-06,58.51,58.615,58.28,58.35,1167377,58.4503670834764,58.5552600683297,58.2206014976073,58.2905301541762,1168567.99500424,0.0,1.0
2025-08-07,59.31,59.48,58.975,59.42,1409936,59.2495517299776,59.419378467359,58.9148931592552,59.3594396188715,1411374.46138163,0.0,1.0
2025-08-08,59.55,59.695,59.255,59.34,1146177,59.4893071239279,59.6341593411062,59.1946077855306,59.2795211542213,1147346.36609251,0.0,1.0
2025-08-11,59.08,59.245,58.915,59.13,1045091,59.0197861441085,59.1846179774493,58.8549543107676,59.0697351845148,1046157.23495236,0.0,1.0
2025-08-12,59.66,59.665,58.98,59.07,978823,59.5991950128218,59.6041899168624,58.9198880632958,59.0097963360272,979821.626239028,0.0,1.0
2025-08-13,60.3,60.34,60.08,60.09,1332913,60.2385427300227,60.2785019623478,60.0187669522349,60.0287567603162,1334272.88007652,0.0,1.0
2025-08-14,60.55,60.635,60.092,60.12,737743,60.4882879320543,60.573201300745,60.0307547219324,60.0587261845599,738495.668784304,0.0,1.0
2025-08-15,60.96,61.025,60.77,60.84,5960933,60.8978700633861,60.9628038159143,60.7080637098421,60.777992366411,5967014.53272133,0.0,1.0
2025-08-18,60.6,60.63,60.29,60.46,760753,60.5382369724606,60.5682063967044,60.2285529219414,60.3983796593229,761529.144315386,0.0,1.0
2025-08-19,60.77,61.15,60.68,61.07,1341388,60.7080637098421,61.0876764169302,60.6181554371107,61.00775795228,1342756.52654006,0.0,1.0
2025-08-20,60.91,61.09,60.71,60.92,7757801,60.8479210229798,61.0277375684426,60.6481248613545,60.8579108310611,7765715.75438946,0.0,1.0
2025-08-21,60.43,60.6,60.36,60.52,1117914,60.3684102350791,60.5382369724606,60.2984815785103,60.4583185078105,1119054.53128439,0.0,1.0
2025-08-22,61.37,61.5,60.65,60.68,906609,61.307452194718,61.4373196997744,60.5881860128669,60.6181554371107,907533.951228095,0.0,1.0
2025-08-25,60.21,61.15,60.18,61.14,1044591,60.1486344572913,61.0876764169302,60.1186650330475,61.0776866088489,1045656.72483652,0.0,1.0
2025-08-26,59.96,60.15,59.78,60.06,918339,59.8988892552597,60.0886956088037,59.719072709797,59.9987873360724,919275.918545767,0.0,1.0
2025-08-27,59.87,59.895,59.42,59.63,663824,59.8089809825283,59.8339555027315,59.3594396188715,59.569225588578,664501.254278349,0.0,1.0
2025-08-28,60.19,60.27,60.0,60.19,1102526,60.1286548411288,60.2085733057789,59.9388484875848,60.1286548411288,1103650.83195921,0.0,1.0
2025-08-29,59.8,59.955,59.68,59.83,1295351,59.7390523259595,59.8938943512191,59.6191746289843,59.7690217502033,1296672.55813395,0.0,1.0
2025-09-02,59.13,59.28,58.76,58.83,1260190,59.0697351845148,59.2195823057338,58.700112285508,58.7700409420769,1261475.68576766,0.0,1.0
2025-09-03,59.31,59.4,59.1,59.16,762566,59.2495517299776,59.3394600027089,59.039765760271,59.0997046087586,763343.993995431,0.0,1.0
2025-09-04,59.53,59.565,59.21,59.29,806654,59.4693275077654,59.5042918360498,59.1496536491649,59.229572113815,807476.973969979,0.0,1.0
2025-09-05,59.6,59.98,59.37,59.82,1701655,59.5392561643342,59.9188688714222,59.3094905784651,59.759031942122,1703391.08234867,0.0,1.0
2025-09-08,60.16,60.175,59.88,59.94,954669,60.098685416885,60.1136701290069,59.8189707906096,59.8789096390972,955642.983562898,0.0,1.0
2025-09-09,60.13,60.15,59.905,59.99,1130634,60.0687159926412,60.0886956088037,59.8439453108128,59.9288586795035,1131787.50863142,0.0,1.0
2025-09-10,59.82,60.12,59.725,60.05,1132376,59.759031942122,60.0587261845599,59.66412876535,59.9887975279911,1133531.28587502,0.0,1.0
2025-09-11,60.45,60.51,59.89,59.89,1598116,60.3883898512417,60.4483286997292,59.8289605986909,59.8289605986909,1599746.44858019,0.0,1.0
2025-09-12,60.43,60.49,60.13,60.23,2044014,60.3684102350791,60.4283490835667,60.0687159926412,60.1686140734539,2046099.36784826,0.0,1.0
2025-09-15,61.11,61.11,60.81,60.83,1329695,61.0477171846051,61.0477171846051,60.7480229421672,60.7680025583297,1331051.59697096,0.0,1.0
2025-09-16,60.97,61.05,60.62,61.04,914142,60.9078598714674,60.9877783361175,60.5582165886232,60.9777885280362,915074.636633382,0.0,1.0
2025-09-17,60.6,61.18,60.39,60.72,1461175,60.5382369724606,61.1176458411739,60.3284510027541,60.6581146694358,1462665.73703296,0.0,1.0
2025-09-18,61.38,61.48,60.92,61.11,1014543,61.3174420027992,61.4173400836119,60.8579108310611,61.0477171846051,1015578.06891483,0.0,1.0
2025-09-19,61.29,61.525,61.15,61.29,1382850,61.2275337300679,61.4622942199776,61.0876764169302,61.2275337300679,1384260.8273862,0.0,1.0
2025-09-22,61.29,61.35,60.885,61.08,1785854,61.29,61.35,60.885,61.08,1785854,0.06253,1.0
2025-09-23,61.47,61.77,61.341,61.66,1530350,61.47,61.77,61.341,61.66,1530350,0.0,1.0
2025-09-24,61.14,61.36,61.045,61.13,1538789,61.14,61.36,61.045,61.13,1538789,0.0,1.0
2025-09-25,60.65,60.77,60.44,60.55,1939199,60.65,60.77,60.44,60.55,1939199,0.0,1.0
2025-09-26,61.51,61.51,61.148,61.23,2064099,61.51,61.51,61.148,61.23,2064099,0.0,1.0
2025-09-29,61.74,61.8,61.57,61.61,1200939,61.74,61.8,61.57,61.61,1200939,0.0,1.0
2025-09-30,62.12,62.185,61.69,61.71,1276254,62.12,62.185,61.69,61.71,1276254,0.0,1.0
2025-10-01,62.88,63.0,62.3,62.38,1579903,62.88,63.0,62.3,62.38,1579903,0.0,1.0
2025-10-02,63.32,63.6,63.035,63.54,1128269,63.32,63.6,63.035,63.54,1128269,0.0,1.0
2025-10-03,63.46,63.51,63.2,63.36,820027,63.46,63.51,63.2,63.36,820027,0.0,1.0
2025-10-06,63.12,63.19,62.96,63.02,1485820,63.12,63.19,62.96,63.02,1485820,0.0,1.0
2025-10-07,62.43,62.905,62.395,62.86,1200404,62.43,62.905,62.395,62.86,1200404,0.0,1.0
2025-10-08,62.84,62.85,62.61,62.66,673627,62.84,62.85,62.61,62.66,673627,0.0,1.0
2025-10-09,62.18,62.73,62.0,62.71,1752608,62.18,62.73,62.0,62.71,1752608,0.0,1.0
2025-10-10,61.09,62.2599,61.07,62.17,2040140,61.09,62.2599,61.07,62.17,2040140,0.0,1.0
2025-10-13,61.63,61.695,61.29,61.38,823453,61.63,61.695,61.29,61.38,823453,0.0,1.0
2025-10-14,62.02,62.2193,61.11,61.2,1806796,62.02,62.2193,61.11,61.2,1806796,0.0,1.0
2025-10-15,62.18,62.43,61.765,62.34,1338211,62.18,62.43,61.765,62.34,1338211,0.0,1.0
2025-10-16,62.74,63.07,62.51,62.72,1699989,62.74,63.07,62.51,62.72,1699989,0.0,1.0
2025-10-17,62.92,62.945,62.41,62.55,1796786,62.92,62.945,62.41,62.55,1796786,0.0,1.0
2025-10-20,63.4,63.42,63.03,63.04,2173026,63.4,63.42,63.03,63.04,2173026,0.0,1.0
2025-10-21,62.9,63.255,62.88,63.1,1430063,62.9,63.255,62.88,63.1,1430063,0.0,1.0
2025-10-22,62.54,62.915,62.23,62.84,1777710,62.54,62.915,62.23,62.84,1777710,0.0,1.0
2025-10-23,62.97,63.075,62.74,62.75,1185023,62.97,63.075,62.74,62.75,1185023,0.0,1.0
2025-10-24,63.0,63.09,62.91,63.01,708486,63.0,63.09,62.91,63.01,708486,0.0,1.0
2025-10-27,63.57,63.595,63.28,63.32,793559,63.57,63.595,63.28,63.32,793559,0.0,1.0
2025-10-28,63.49,63.7,63.4,63.48,1745516,63.49,63.7,63.4,63.48,1745516,0.0,1.0
2025-10-29,63.31,63.695,62.955,63.62,2496997,63.31,63.695,62.955,63.62,2496997,0.0,1.0
2025-10-30,62.83,63.15,62.765,62.77,3418863,62.83,63.15,62.765,62.77,3418863,0.0,1.0
2025-10-31,62.48,62.65,62.2,62.64,1132455,62.48,62.65,62.2,62.64,1132455,0.0,1.0
2025-11-03,62.54,62.71,62.455,62.56,633336,62.54,62.71,62.455,62.56,633336,0.0,1.0
2025-11-04,61.86,62.26,61.6101,61.85,845874,61.86,62.26,61.6101,61.85,845874,0.0,1.0
2025-11-05,62.39,62.4856,61.84,61.95,738462,62.39,62.4856,61.84,61.95,738462,0.0,1.0
2025-11-06,61.94,62.315,61.8,62.2,1051634,61.94,62.315,61.8,62.2,1051634,0.0,1.0
2025-11-07,62.17,62.17,61.46,61.63,1129320,62.17,62.17,61.46,61.63,1129320,0.0,1.0
2025-11-10,62.99,63.03,62.495,62.72,689436,62.99,63.03,62.495,62.72,689436,0.0,1.0
2025-11-11,63.6,63.725,63.37,63.37,810205,63.6,63.725,63.37,63.37,810205,0.0,1.0
2025-11-12,64.21,64.3,64.01,64.02,1207928,64.21,64.3,64.01,64.02,1207928,0.0,1.0
2025-11-13,63.72,64.355,63.56,64.26,1038075,63.72,64.355,63.56,64.26,1038075,0.0,1.0
2025-11-14,63.21,63.34,62.78,62.85,1327116,63.21,63.34,62.78,62.85,1327116,0.0,1.0
2025-11-17,62.21,62.76,61.96,62.54,1586302,62.21,62.76,61.96,62.54,1586302,0.0,1.0
2025-11-18,61.44,61.675,61.1,61.52,1591289,61.44,61.675,61.1,61.52,1591289,0.0,1.0
2025-11-19,61.33,61.75,61.11,61.41,1283985,61.33,61.75,61.11,61.41,1283985,0.0,1.0
2025-11-20,60.46,62.03,60.425,61.92,2380312,60.46,62.03,60.425,61.92,2380312,0.0,1.0
2025-11-21,61.06,61.215,60.45,60.87,1731056,61.06,61.215,60.45,60.87,1731056,0.0,1.0
2025-11-24,60.98,61.295,60.75,61.0,1364421,60.98,61.295,60.75,61.0,1364421,0.0,1.0
2025-11-25,61.97,62.015,61.33,61.61,807662,61.97,62.015,61.33,61.61,807662,0.0,1.0
2025-11-26,62.73,62.885,62.3337,62.39,763974,62.73,62.885,62.3337,62.39,763974,0.0,1.0