date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-02,35.25,38.13,35.0,38.13,8500,6.20543155190344,6.7124285127398,6.16142139905306,6.7124285127398,48284.3131043954,0.0,1.0
2001-01-03,38.0,38.0,35.59,36.0,11400,6.68954323325761,6.68954323325761,6.26528535977995,6.33746201045457,64757.7846341303,0.0,1.0
2001-01-04,38.63,39.13,38.44,38.44,11400,6.80044881844056,6.88846912414132,6.76700110227427,6.76700110227427,64757.7846341304,0.0,1.0
2001-01-05,37.69,38.5,37.06,38.5,7300,6.63497064372314,6.77756353895836,6.52406505854018,6.77756353895836,41467.7041955396,0.0,1.0
2001-01-08,37.0,38.75,37.0,37.63,1000,6.51350262185609,6.82157369180874,6.51350262185609,6.62440820703905,5680.50742404652,0.0,1.0
2001-01-09,38.0,38.0,37.19,37.19,2200,6.68954323325761,6.68954323325761,6.54695033802238,6.54695033802238,12497.1163329023,0.0,1.0
2001-01-10,39.86,39.88,37.88,37.88,10000,7.01697877046443,7.02049958269246,6.66841835988942,6.66841835988942,56805.0742404652,0.0,1.0
2001-01-11,39.34,39.81,38.06,39.81,3000,6.92543765253564,7.00817673989435,6.7001056699417,7.00817673989435,17041.5222721396,0.0,1.0
2001-01-12,38.63,38.75,38.63,38.75,2600,6.80044881844056,6.82157369180874,6.80044881844056,6.82157369180874,14769.319302521,0.0,1.0
2001-01-16,39.25,39.25,38.13,39.19,8900,6.9095939975095,6.9095939975095,6.7124285127398,6.89903156082541,50556.516074014,0.0,1.0
2001-01-17,39.94,39.94,39.5,39.94,6900,7.03106201937655,7.03106201937655,6.95360415035988,7.03106201937655,39195.501225921,0.0,1.0
2001-01-18,36.94,39.94,36.94,39.94,10200,6.502940185172,7.03106201937655,6.502940185172,7.03106201937655,57941.1757252745,0.0,1.0
2001-01-19,37.06,38.75,37.06,37.06,8800,6.52406505854018,6.82157369180874,6.52406505854018,6.52406505854018,49988.4653316094,0.0,1.0
2001-01-22,37.0,38.25,37.0,37.88,1500,6.51350262185609,6.73355338610799,6.51350262185609,6.66841835988942,8520.76113606978,0.0,1.0
2001-01-23,37.0,37.5,36.75,37.5,4200,6.51350262185609,6.60152292755685,6.46949246900571,6.60152292755685,23858.1311809954,0.0,1.0
2001-01-24,37.56,38.0,37.56,37.88,12000,6.61208536424094,6.68954323325761,6.61208536424094,6.66841835988942,68166.0890885582,0.0,1.0
2001-01-25,35.63,37.31,35.63,37.31,5700,6.27232698423601,6.56807521139056,6.27232698423601,6.56807521139056,32378.8923170652,0.0,1.0
2001-01-26,36.5,37.5,35.56,36.88,7100,6.42548231615533,6.60152292755685,6.26000414143791,6.49237774848791,40331.6027107303,0.0,1.0
2001-01-29,36.5,36.5,36.5,36.5,400,6.42548231615533,6.42548231615533,6.42548231615533,6.42548231615533,2272.20296961861,0.0,1.0
2001-01-30,37.5,38.0,36.31,38.0,3200,6.60152292755685,6.68954323325761,6.39203459998904,6.68954323325761,18177.6237569489,0.0,1.0
2001-01-31,37.19,37.19,37.17,37.17,2800,6.54695033802238,6.54695033802238,6.54342952579435,6.54342952579435,15905.4207873303,0.0,1.0
2001-02-01,37.31,38.88,37.0,37.0,1500,6.56807521139056,6.84445897129094,6.51350262185609,6.51350262185609,8520.76113606978,0.0,1.0
2001-02-02,37.38,37.75,37.38,37.75,23200,6.58039805418867,6.64553308040723,6.58039805418867,6.64553308040723,131787.772237879,0.0,1.0
2001-02-05,37.94,37.94,37.31,37.33,1800,6.67898079657351,6.67898079657351,6.56807521139056,6.57159602361859,10224.9133632837,0.0,1.0
2001-02-06,37.81,38.0,37.25,37.25,2700,6.65609551709132,6.68954323325761,6.55751277470647,6.55751277470647,15337.3700449256,0.0,1.0
2001-02-07,38.13,38.13,37.25,37.25,6700,6.7124285127398,6.7124285127398,6.55751277470647,6.55751277470647,38059.3997411117,0.0,1.0
2001-02-08,37.31,38.44,37.31,38.44,1500,6.56807521139056,6.76700110227427,6.56807521139056,6.76700110227427,8520.76113606978,0.0,1.0
2001-02-09,37.06,38.0,37.06,37.59,5300,6.52406505854018,6.68954323325761,6.52406505854018,6.61736658258299,30106.6893474466,0.0,1.0
2001-02-12,38.5,38.5,38.0,38.0,4500,6.77756353895836,6.77756353895836,6.68954323325761,6.68954323325761,25562.2834082094,0.0,1.0
2001-02-13,37.63,38.69,37.63,38.5,3000,6.62440820703905,6.81101125512465,6.62440820703905,6.77756353895836,17041.5222721396,0.0,1.0
2001-02-14,37.75,37.94,36.88,37.69,4100,6.64553308040723,6.67898079657351,6.49237774848791,6.63497064372314,23290.0804385907,0.0,1.0
2001-02-15,37.63,38.69,37.06,38.69,4400,6.62440820703905,6.81101125512465,6.52406505854018,6.81101125512465,24994.2326658047,0.0,1.0
2001-02-16,37.47,37.5,37.0,37.0,2200,6.5962417092148,6.60152292755685,6.51350262185609,6.51350262185609,12497.1163329024,0.0,1.0
2001-02-20,37.06,37.47,36.88,36.88,5100,6.52406505854018,6.5962417092148,6.49237774848791,6.49237774848791,28970.5878626373,0.0,1.0
2001-02-21,37.19,37.38,37.0,37.17,9400,6.54695033802238,6.58039805418867,6.51350262185609,6.54342952579435,53396.7697860373,0.0,1.0
2001-02-22,37.81,37.81,37.25,37.25,1900,6.65609551709132,6.65609551709132,6.55751277470647,6.55751277470647,10792.9641056884,0.0,1.0
2001-02-23,38.36,38.63,37.13,37.13,10600,6.75291785336215,6.80044881844056,6.53638790133829,6.53638790133829,60213.3786948931,0.0,1.0
2001-02-26,38.06,38.5,38.0,38.0,10200,6.7001056699417,6.77756353895836,6.68954323325761,6.68954323325761,57941.1757252745,0.0,1.0
2001-02-27,38.0,38.44,38.0,38.41,5800,6.68954323325761,6.76700110227427,6.68954323325761,6.76171988393223,32946.9430594698,0.0,1.0
2001-02-28,38.38,38.38,38.0,38.13,4000,6.75643866559018,6.75643866559018,6.68954323325761,6.7124285127398,22722.0296961861,0.0,1.0
2001-03-01,38.31,38.38,38.13,38.13,9300,6.7934071939845,6.80582010193488,6.76148828782639,6.76148828782639,52445.4062337799,0.28,1.0
2001-03-02,39.63,39.63,38.19,38.19,6700,7.02747917247731,7.02747917247731,6.77212792321243,6.77212792321243,37783.2496522931,0.0,1.0
2001-03-05,38.31,39.63,38.13,39.63,3900,6.7934071939845,7.02747917247731,6.76148828782639,7.02747917247731,21993.2348722303,0.0,1.0
2001-03-06,38.25,39.0,37.56,39.0,11100,6.78276755859846,6.91576300092392,6.66041175165904,6.91576300092392,62596.1300209632,0.0,1.0
2001-03-07,38.98,39.0,38.63,38.63,3900,6.91221645579525,6.91576300092392,6.85015191604336,6.85015191604336,21993.2348722303,0.0,1.0
2001-03-08,38.06,39.0,38.06,39.0,4000,6.74907537987601,6.91576300092392,6.74907537987601,6.91576300092392,22557.1639715183,0.0,1.0
2001-03-09,37.81,38.13,37.81,38.0,2200,6.70474356576753,6.76148828782639,6.70474356576753,6.73843574448998,12406.440184335,0.0,1.0
2001-03-12,37.31,38.5,37.31,38.5,9800,6.61607993755055,6.82709937270695,6.61607993755055,6.82709937270695,55265.0517302197,0.0,1.0
2001-03-13,38.13,38.5,37.56,37.94,10000,6.76148828782639,6.82709937270695,6.66041175165904,6.72779610910394,56392.9099287956,0.0,1.0
2001-03-14,38.88,38.88,37.5,38.25,6400,6.89448373015185,6.89448373015185,6.649772116273,6.78276755859846,36091.4623544292,0.0,1.0
2001-03-15,37.97,39.0,37.63,38.0,4100,6.73311592679696,6.91576300092392,6.67282465960942,6.73843574448998,23121.0930708062,0.0,1.0
2001-03-16,37.78,38.5,37.56,38.5,18900,6.69942374807451,6.82709937270695,6.66041175165904,6.82709937270695,106582.599765424,0.0,1.0
2001-03-19,39.48,39.5,37.75,38.5,6700,7.00088008401222,7.0044266291409,6.69410393038149,6.82709937270695,37783.249652293,0.0,1.0
2001-03-20,37.63,39.25,37.63,39.0,2700,6.67282465960942,6.96009481503241,6.67282465960942,6.91576300092392,15226.0856807748,0.0,1.0
2001-03-21,39.5,39.5,37.91,37.91,8100,7.0044266291409,7.0044266291409,6.72247629141092,6.72247629141092,45678.2570423244,0.0,1.0
2001-03-22,39.75,39.94,38.5,39.5,13200,7.04875844324938,7.08245062197183,6.82709937270695,7.0044266291409,74438.6411060102,0.0,1.0
2001-03-23,39.94,40.5,39.5,39.81,11800,7.08245062197183,7.18175388557484,7.0044266291409,7.05939807863542,66543.6337159788,0.0,1.0
2001-03-26,40.31,40.63,39.69,40.0,7100,7.14806170685239,7.20480642891126,7.03811880786335,7.09309025735787,40038.9660494449,0.0,1.0
2001-03-27,41.31,41.31,39.69,39.98,11100,7.32538896328634,7.32538896328634,7.03811880786335,7.08954371222919,62596.1300209631,0.0,1.0
2001-03-28,39.88,41.38,39.5,41.0,5600,7.0718109865858,7.33780187123672,7.0044266291409,7.27041751379182,31580.0295601255,0.0,1.0
2001-03-29,41.75,41.75,40.0,40.0,4300,7.40341295611728,7.40341295611728,7.09309025735787,7.09309025735787,24248.9512693821,0.0,1.0
2001-03-30,43.44,44.5,41.25,41.25,28400,7.70309601949065,7.89106291131063,7.3147493279003,7.3147493279003,160155.864197779,0.0,1.0
2001-04-02,42.5,42.5,41.63,41.75,12100,7.53640839844274,7.53640839844274,7.3821336853452,7.40341295611728,68235.4210138427,0.0,1.0
2001-04-03,41.38,41.61,40.75,41.5,8800,7.33780187123672,7.37858714021653,7.22608569968333,7.35908114200879,49625.7607373401,0.0,1.0
2001-04-04,40.56,41.75,40.56,41.38,2100,7.19239352096088,7.40341295611728,7.19239352096088,7.33780187123672,11842.5110850471,0.0,1.0
2001-04-05,41.88,41.88,40.38,40.5,5700,7.42646549945369,7.42646549945369,7.16047461480277,7.18175388557484,32143.9586594135,0.0,1.0
2001-04-06,41.5,41.88,40.25,40.25,2200,7.35908114200879,7.42646549945369,7.13742207146636,7.13742207146636,12406.440184335,0.0,1.0
2001-04-09,41.55,41.75,41.0,41.0,1100,7.36794750483049,7.40341295611728,7.27041751379182,7.27041751379182,6203.22009216751,0.0,1.0
2001-04-10,41.53,42.25,41.47,41.8,6800,7.36440095970181,7.49207658433425,7.35376132431577,7.41227931893897,38347.178751581,0.0,1.0
2001-04-11,41.0,42.25,41.0,41.56,15000,7.27041751379182,7.49207658433425,7.27041751379182,7.36972077739483,84589.3648931934,0.0,1.0
2001-04-12,41.0,41.01,40.55,41.0,34800,7.27041751379182,7.27219078635616,7.19062024839654,7.27041751379182,196247.326552209,0.0,1.0
2001-04-16,40.55,41.6,40.3,41.6,3500,7.19062024839654,7.37681386765219,7.14628843428805,7.37681386765219,19737.5184750785,0.0,1.0
2001-04-17,40.61,41.1,40.6,40.62,5500,7.20125988378258,7.28815023943521,7.19948661121824,7.20303315634692,31016.1004608376,0.0,1.0
2001-04-18,40.24,41.85,40.23,41.11,5000,7.13564879890202,7.42114568176067,7.13387552633768,7.28992351199955,28196.4549643978,0.0,1.0
2001-04-19,39.75,40.7,39.75,40.23,9000,7.04875844324938,7.21721933686163,7.04875844324938,7.13387552633768,50753.6189359161,0.0,1.0
2001-04-20,39.25,40.39,39.1,40.03,4400,6.96009481503241,7.16224788736711,6.93349572656732,7.09841007505089,24812.8803686701,0.0,1.0
2001-04-23,39.1,39.1,39.0,39.1,1400,6.93349572656732,6.93349572656732,6.91576300092392,6.93349572656732,7895.00739003138,0.0,1.0
2001-04-24,38.7,38.88,38.7,38.88,1800,6.86256482399374,6.89448373015185,6.86256482399374,6.89448373015185,10150.7237871832,0.0,1.0
2001-04-25,40.0,40.0,38.61,38.61,9800,7.09309025735787,7.09309025735787,6.84660537091469,6.84660537091469,55265.0517302197,0.0,1.0
2001-04-26,39.48,39.48,39.34,39.34,500,7.00088008401222,7.00088008401222,6.97605426811147,6.97605426811147,2819.64549643978,0.0,1.0
2001-04-27,40.0,40.51,38.62,40.25,5300,7.09309025735787,7.18352715813918,6.84837864347902,7.13742207146636,29888.2422622617,0.0,1.0
2001-04-30,38.5,39.99,38.5,39.5,2200,6.82709937270695,7.09131698479353,6.82709937270695,7.0044266291409,12406.440184335,0.0,1.0
2001-05-01,38.71,38.94,38.5,38.5,1900,6.86433809655808,6.90512336553789,6.82709937270695,6.82709937270695,10714.6528864712,0.0,1.0
2001-05-02,38.53,39.44,38.5,39.44,3200,6.83241919039997,6.99378699375486,6.82709937270695,6.99378699375486,18045.7311772146,0.0,1.0
2001-05-03,39.0,39.25,38.5,38.5,5300,6.91576300092392,6.96009481503241,6.82709937270695,6.82709937270695,29888.2422622617,0.0,1.0
2001-05-04,38.8,39.5,38.06,39.5,7000,6.88029754963713,7.0044266291409,6.74907537987601,7.0044266291409,39475.0369501569,0.0,1.0
2001-05-07,38.0,39.25,38.0,39.25,600,6.73843574448998,6.96009481503241,6.73843574448998,6.96009481503241,3383.57459572773,0.0,1.0
2001-05-08,38.94,38.94,38.0,38.0,400,6.90512336553789,6.90512336553789,6.73843574448998,6.73843574448998,2255.71639715182,0.0,1.0
2001-05-09,39.25,39.25,37.9,37.9,1600,6.96009481503241,6.96009481503241,6.72070301884658,6.72070301884658,9022.8655886073,0.0,1.0
2001-05-10,37.86,39.25,37.86,39.25,1100,6.71360992858923,6.96009481503241,6.71360992858923,6.96009481503241,6203.22009216751,0.0,1.0
2001-05-11,37.61,39.25,37.61,39.25,1100,6.66927811448074,6.96009481503241,6.66927811448074,6.96009481503241,6203.22009216751,0.0,1.0
2001-05-14,37.52,38.0,37.52,38.0,1800,6.65331866140168,6.73843574448998,6.65331866140168,6.73843574448998,10150.7237871832,0.0,1.0
2001-05-15,37.11,38.01,37.11,38.01,13900,6.58061448626376,6.74020901705432,6.58061448626376,6.74020901705432,78386.1448010259,0.0,1.0
2001-05-16,37.25,38.49,37.15,37.15,5700,6.60544030216452,6.82532610014261,6.58770757652112,6.58770757652112,32143.9586594135,0.0,1.0
2001-05-17,38.24,39.04,38.24,38.25,1200,6.78099428603413,6.92285609118128,6.78099428603413,6.78276755859846,6767.14919145547,0.0,1.0
2001-05-18,37.5,38.25,37.5,38.25,18600,6.649772116273,6.78276755859846,6.649772116273,6.78276755859846,104890.81246756,0.0,1.0
2001-05-21,37.25,38.4,37.25,37.25,6500,6.60544030216452,6.80936664706356,6.60544030216452,6.60544030216452,36655.3914537171,0.0,1.0
2001-05-22,37.3,37.71,37.24,37.25,7400,6.61430666498621,6.68701084012413,6.60366702960018,6.60544030216452,41730.7533473088,0.0,1.0
2001-05-23,37.27,37.94,37.2,37.94,1300,6.6089868472932,6.72779610910394,6.59657393934282,6.72779610910394,7331.07829074342,0.0,1.0
2001-05-24,37.35,37.93,37.25,37.26,14300,6.62317302780791,6.7260228365396,6.60544030216452,6.60721357472886,80641.8611981777,0.0,1.0
2001-05-25,37.26,37.89,37.25,37.5,2300,6.60721357472886,6.71892974628224,6.60544030216452,6.649772116273,12970.369283623,0.0,1.0
2001-05-29,37.25,37.35,37.19,37.26,15300,6.60544030216452,6.62317302780791,6.59480066677848,6.60721357472886,86281.1521910572,0.0,1.0
2001-05-30,37.25,38.0,37.25,37.25,11000,6.60544030216452,6.73843574448998,6.60544030216452,6.60544030216452,62032.2009216751,0.0,1.0
2001-05-31,37.65,38.0,37.25,38.0,4700,6.6763712047381,6.73843574448998,6.60544030216452,6.73843574448998,26504.6676665339,0.0,1.0
2001-06-01,37.9,38.0,37.25,37.25,8900,6.77035465064809,6.78821838323555,6.65424038882958,6.65424038882958,49821.6145837665,0.28,1.0
2001-06-04,37.68,37.83,37.25,37.25,2200,6.73105443895567,6.75785003783686,6.65424038882958,6.65424038882958,12315.4552903692,0.0,1.0
2001-06-05,37.75,37.78,37.26,37.5,22100,6.74355905176689,6.74891817154313,6.65602676208833,6.69889972029824,123714.346325982,0.0,1.0
2001-06-06,37.45,37.82,37.3,37.82,800,6.68996785400451,6.75606366457812,6.66317225512331,6.75606366457812,4478.34737831609,0.0,1.0
2001-06-07,38.55,38.55,37.45,37.45,11500,6.88646891246659,6.88646891246659,6.68996785400451,6.68996785400451,64376.2435632938,0.0,1.0
2001-06-08,38.4,38.4,37.91,38.0,4500,6.8596733135854,6.8596733135854,6.77214102390683,6.78821838323555,25190.704003028,0.0,1.0
2001-06-11,38.31,38.75,38.16,38.16,6600,6.84359595425668,6.92219637764151,6.81680035537549,6.81680035537549,36946.3658711077,0.0,1.0
2001-06-12,38.5,38.7,38.3,38.69,5500,6.87753704617286,6.91326451134778,6.84180958099793,6.91147813808904,30788.6382259231,0.0,1.0
2001-06-13,38.7,38.98,38.41,38.5,14000,6.91326451134778,6.96328296259268,6.86145968684414,6.87753704617286,78371.0791205316,0.0,1.0
2001-06-14,38.7,39.0,38.65,39.0,8200,6.91326451134778,6.96685570911017,6.90433264505405,6.96685570911017,45903.0606277399,0.0,1.0
2001-06-15,38.75,38.95,38.65,38.81,14900,6.92219637764151,6.95792384281644,6.90433264505405,6.93291461719399,83409.2199211372,0.0,1.0
2001-06-18,38.68,38.95,38.6,38.95,300,6.90969176483029,6.95792384281644,6.89540077876032,6.95792384281644,1679.38026686853,0.0,1.0
2001-06-19,38.75,38.87,38.65,38.85,8900,6.92219637764151,6.94363285674647,6.90433264505405,6.94006011022898,49821.6145837665,0.0,1.0
2001-06-20,39.28,39.28,38.7,38.7,13000,7.01687416035506,7.01687416035506,6.91326451134778,6.91326451134778,72773.1448976365,0.0,1.0
2001-06-21,40.09,40.25,38.73,38.86,11400,7.1615703943135,7.19015236645344,6.91862363112402,6.94184648348772,63816.4501410043,0.0,1.0
2001-06-22,39.08,40.15,39.08,40.14,5100,6.98114669518014,7.17228863386598,6.98114669518014,7.17050226060724,28549.4645367651,0.0,1.0
2001-06-25,39.51,39.97,38.98,38.98,15200,7.05796074530622,7.14013391520855,6.96328296259268,6.96328296259268,85088.6001880057,0.0,1.0
2001-06-26,39.95,40.0,39.55,39.75,16600,7.13656116869106,7.14549303498479,7.06510623834121,7.10083370351613,92925.7081000588,0.0,1.0
2001-06-27,39.95,40.35,39.85,39.95,10000,7.13656116869106,7.20801609904091,7.1186974361036,7.13656116869106,55979.3422289511,0.0,1.0
2001-06-28,41.1,41.1,40.3,40.35,4400,7.34199409344687,7.34199409344687,7.19908423274717,7.20801609904091,24630.9105807385,0.0,1.0
2001-06-29,42.95,44.13,40.69,41.45,17000,7.67247314631492,7.88326519084697,7.26875278983828,7.40451715750299,95164.8817892169,0.0,1.0
2001-07-02,41.99,44.0,41.05,42.0,14500,7.50098131347528,7.86004233848327,7.33306222715314,7.50276768673403,81170.0462319791,0.0,1.0
2001-07-03,42.3,42.3,41.11,41.99,5000,7.55635888449641,7.55635888449641,7.34378046670562,7.50098131347528,27989.6711144756,0.0,1.0
2001-07-05,40.25,41.15,40.25,41.15,5300,7.19015236645344,7.3509259597406,7.19015236645344,7.3509259597406,29669.0513813441,0.0,1.0
2001-07-06,39.95,40.5,39.95,40.25,2200,7.13656116869106,7.2348116979221,7.13656116869106,7.19015236645344,12315.4552903692,0.0,1.0
2001-07-09,39.97,40.21,39.0,39.72,2800,7.14013391520855,7.18300687341846,6.96685570911017,7.09547458373989,15674.2158241063,0.0,1.0
2001-07-10,39.14,39.2,39.0,39.0,5100,6.99186493473262,7.00258317428509,6.96685570911017,6.96685570911017,28549.464536765,0.0,1.0
2001-07-11,39.7,40.24,39.09,39.1,5900,7.0919018372224,7.1883659931947,6.98293306843889,6.98471944169763,33027.8119150812,0.0,1.0
2001-07-12,39.9,40.8,39.73,40.32,9400,7.12762930239733,7.28840289568448,7.09726095699864,7.20265697926467,52620.581695214,0.0,1.0
2001-07-13,41.32,41.32,39.8,40.8,8800,7.38129430513929,7.38129430513929,7.10976556980986,7.28840289568448,49261.821161477,0.0,1.0
2001-07-16,41.6,41.99,41.49,41.49,4900,7.43131275638418,7.50098131347528,7.41166265053797,7.41166265053797,27429.877692186,0.0,1.0
2001-07-17,41.1,42.04,41.0,42.04,4800,7.34199409344687,7.50991317976901,7.32413036085941,7.50991317976901,26870.0842698965,0.0,1.0
2001-07-18,41.02,41.03,40.05,41.0,19300,7.3277031073769,7.32948948063565,7.15442490127852,7.32413036085941,108040.130501876,0.0,1.0
2001-07-19,42.15,42.15,41.03,41.1,40500,7.52956328561522,7.52956328561522,7.32948948063565,7.34199409344687,226716.336027252,0.0,1.0
2001-07-20,42.17,42.17,41.68,41.68,3500,7.53313603213271,7.53313603213271,7.44560374245415,7.44560374245415,19592.7697801329,0.0,1.0
2001-07-23,42.0,42.23,41.0,42.0,22300,7.50276768673403,7.54385427168519,7.32413036085941,7.50276768673403,124833.933170561,0.0,1.0
2001-07-24,41.8,42.25,40.79,42.25,5600,7.4670402215591,7.54742701820268,7.28661652242574,7.54742701820268,31348.4316482126,0.0,1.0
2001-07-25,42.42,42.42,41.6,41.6,12000,7.57779536360137,7.57779536360137,7.43131275638418,7.43131275638418,67175.2106747413,0.0,1.0
2001-07-26,43.24,43.99,41.28,42.0,16800,7.72427797081856,7.85825596522452,7.3741488121043,7.50276768673403,94045.2949446378,0.0,1.0
2001-07-27,42.52,43.85,42.3,43.85,28800,7.59565909618883,7.83324673960207,7.55635888449641,7.83324673960207,161220.505619379,0.0,1.0
2001-07-30,43.42,43.42,41.75,42.0,2500,7.75643268947599,7.75643268947599,7.45810835526537,7.50276768673403,13994.8355572378,0.0,1.0
2001-07-31,41.92,43.0,41.82,41.95,68900,7.48847670066406,7.68140501260865,7.4706129680766,7.4938358204403,385697.667957473,0.0,1.0
2001-08-01,42.1,42.15,41.9,41.92,12300,7.52063141932149,7.52956328561522,7.48490395414657,7.48847670066406,68854.5909416099,0.0,1.0
2001-08-02,42.5,42.97,42.0,42.0,5900,7.59208634967134,7.67604589283241,7.50276768673403,7.50276768673403,33027.8119150811,0.0,1.0
2001-08-03,42.7,43.3,42.3,42.5,4700,7.62781381484626,7.73499621037103,7.55635888449641,7.59208634967134,26310.290847607,0.0,1.0
2001-08-06,42.5,43.19,42.35,43.19,3300,7.59208634967134,7.71534610452483,7.56529075079015,7.71534610452483,18473.1829355539,0.0,1.0
2001-08-07,42.3,42.75,42.21,42.75,4200,7.55635888449641,7.63674568113999,7.5402815251677,7.63674568113999,23511.3237361595,0.0,1.0
2001-08-08,42.25,42.25,42.25,42.25,1900,7.54742701820268,7.54742701820268,7.54742701820268,7.54742701820268,10636.0750235007,0.0,1.0
2001-08-09,42.32,43.22,42.2,42.2,3100,7.55993163101391,7.72070522430106,7.53849515190895,7.53849515190895,17353.5960909748,0.0,1.0
2001-08-10,43.24,43.24,42.25,42.99,4600,7.72427797081856,7.72427797081856,7.54742701820268,7.6796186393499,25750.4974253175,0.0,1.0
2001-08-13,42.45,43.25,42.45,42.5,2000,7.58315448337761,7.7260643440773,7.58315448337761,7.59208634967134,11195.8684457902,0.0,1.0
2001-08-14,42.92,43.75,42.31,43.23,4100,7.66711402653868,7.81538300701461,7.55814525775516,7.72249159755981,22951.5303138699,0.0,1.0
2001-08-15,42.98,43.71,42.43,42.43,2200,7.67783226609115,7.80823751397963,7.57958173686011,7.57958173686011,12315.4552903693,0.0,1.0
2001-08-16,43.0,43.35,42.3,42.48,3000,7.68140501260865,7.74392807666476,7.55635888449641,7.58851360315384,16793.8026686853,0.0,1.0
2001-08-17,43.69,43.8,42.4,42.4,1700,7.80466476746214,7.82431487330834,7.57422261708388,7.57422261708388,9516.48817892168,0.0,1.0
2001-08-20,43.69,43.69,43.69,43.69,0,7.80466476746214,7.80466476746214,7.80466476746214,7.80466476746214,0,0.0,1.0
2001-08-21,43.5,44.0,42.54,43.79,12700,7.77072367554596,7.86004233848327,7.59923184270632,7.8225285000496,71093.7646307679,0.0,1.0
2001-08-22,43.62,43.62,42.94,43.36,2100,7.79216015465091,7.79216015465091,7.67068677305617,7.74571444992351,11755.6618680797,0.0,1.0
2001-08-23,43.28,43.73,42.83,42.83,2700,7.73142346385354,7.81181026049712,7.65103666720996,7.65103666720996,15114.4224018168,0.0,1.0
2001-08-24,43.75,43.75,42.55,42.55,1500,7.81538300701461,7.81538300701461,7.60101821596507,7.60101821596507,8396.90133434267,0.0,1.0
2001-08-27,42.44,43.7,42.41,42.47,1700,7.58136811011886,7.80645114072088,7.57600899034262,7.5867272298951,9516.48817892169,0.0,1.0
2001-08-28,42.4,42.53,42.38,42.38,2800,7.57422261708388,7.59744546944758,7.57064987056638,7.57064987056638,15674.2158241063,0.0,1.0
2001-08-29,42.7,42.7,42.4,42.4,1500,7.62781381484626,7.62781381484626,7.57422261708388,7.57422261708388,8396.90133434267,0.0,1.0
2001-08-30,41.72,42.99,41.25,42.99,30800,7.50276768673403,7.73115970404353,7.41824465670611,7.73115970404353,171266.931571402,0.28,1.0
2001-08-31,42.93,42.93,41.14,41.72,2400,7.72036952999741,7.72036952999741,7.39846267095489,7.50276768673403,13345.4751873819,0.0,1.0
2001-09-04,41.72,42.05,41.59,41.59,4300,7.50276768673403,7.56211364398768,7.47938897630077,7.47938897630077,23910.6430440593,0.0,1.0
2001-09-05,42.4,42.99,41.37,42.99,7600,7.62505632592337,7.73115970404353,7.43982500479834,7.73115970404353,42260.6714267095,0.0,1.0
2001-09-06,41.08,42.94,40.8,41.01,9200,7.38767249690877,7.72216789233843,7.33731835136022,7.37508396052163,51157.6548849641,0.0,1.0
2001-09-07,40.72,41.52,40.72,41.0,1900,7.32293145263206,7.46680043991364,7.32293145263206,7.37328559818061,10565.1678566774,0.0,1.0
2001-09-10,41.0,41.0,40.5,41.0,5600,7.37328559818061,7.37328559818061,7.28336748112963,7.37328559818061,31139.4421038912,0.0,1.0
2001-09-17,40.45,41.42,40.38,40.4,26300,7.27437566942453,7.44881681650344,7.26178713303739,7.26538385771943,146244.165595061,0.0,1.0
2001-09-18,40.0,40.5,39.95,40.4,7000,7.19344936407865,7.28336748112963,7.18445755237355,7.26538385771943,38924.302629864,0.0,1.0
2001-09-19,39.79,40.78,39.49,40.78,7500,7.15568375491723,7.33372162667818,7.10173288468664,7.33372162667818,41704.6099605686,0.0,1.0
2001-09-20,39.74,40.6,39.0,40.6,23700,7.14669194321214,7.30135110453983,7.01361312997668,7.30135110453983,131786.567475397,0.0,1.0
2001-09-21,39.78,40.5,38.99,40.5,77800,7.15388539257621,7.28336748112963,7.01181476763566,7.28336748112963,432615.820657632,0.0,1.0
2001-09-24,40.0,40.8,39.5,40.62,43300,7.19344936407865,7.33731835136022,7.10353124702766,7.30494782922187,240774.614839016,0.0,1.0
2001-09-25,40.0,40.0,40.0,40.0,0,7.19344936407865,7.19344936407865,7.19344936407865,7.19344936407865,0,0.0,1.0
2001-09-26,39.94,40.54,39.57,40.54,19800,7.18265919003253,7.29056093049371,7.1161197834148,7.29056093049371,110100.170295901,0.0,1.0
2001-09-27,40.0,40.59,39.39,40.59,15600,7.19344936407865,7.29955274219881,7.08374926127645,7.29955274219881,86745.5887179826,0.0,1.0
2001-09-28,40.58,40.59,39.65,40.0,9500,7.29775437985779,7.29955274219881,7.13050668214296,7.19344936407865,52825.8392833868,0.0,1.0
2001-10-01,39.75,40.09,39.58,39.98,2900,7.14849030555316,7.20963462514782,7.11791814575582,7.18985263939661,16125.7825180865,0.0,1.0
2001-10-02,39.75,39.75,39.75,39.75,0,7.14849030555316,7.14849030555316,7.14849030555316,7.14849030555316,0,0.0,1.0
2001-10-03,40.96,41.74,40.2,41.74,3500,7.36609214881654,7.50636441141607,7.22941661089904,7.50636441141607,19462.151314932,0.0,1.0
2001-10-04,40.28,41.22,39.96,41.22,4800,7.2438035096272,7.41284956968305,7.18625591471457,7.41284956968305,26690.9503747639,0.0,1.0
2001-10-05,41.22,41.25,40.28,41.25,2500,7.41284956968305,7.41824465670611,7.2438035096272,7.41824465670611,13901.5366535228,0.0,1.0
2001-10-08,40.03,40.99,40.01,40.99,1500,7.19884445110171,7.37148723583959,7.19524772641967,7.37148723583959,8340.92199211371,0.0,1.0
2001-10-09,40.77,40.78,39.8,40.0,2000,7.33192326433716,7.33372162667818,7.15748211725825,7.19344936407865,11121.2293228183,0.0,1.0
2001-10-10,39.14,40.77,39.14,40.77,2700,7.03879020275096,7.33192326433716,7.03879020275096,7.33192326433716,15013.6595858047,0.0,1.0
2001-10-11,40.0,40.0,39.14,39.75,1200,7.19344936407865,7.19344936407865,7.03879020275096,7.14849030555316,6672.73759369097,0.0,1.0
2001-10-12,39.16,39.99,39.05,39.15,1300,7.04238692743299,7.19165100173763,7.02260494168178,7.04058856509198,7228.79905983189,0.0,1.0
2001-10-15,39.01,39.91,38.96,39.17,2800,7.0154114923177,7.17726410300947,7.0064196806126,7.04418528977402,15569.7210519456,0.0,1.0
2001-10-16,39.07,39.74,38.83,39.49,5800,7.02620166636382,7.14669194321214,6.98304097017935,7.10173288468664,32251.565036173,0.0,1.0
2001-10-17,38.0,38.86,38.0,38.8,5100,6.83377689587472,6.98843605720241,6.83377689587472,6.97764588315629,28359.1347731866,0.0,1.0
2001-10-18,37.94,38.8,37.91,38.8,4500,6.8229867218286,6.97764588315629,6.81759163480554,6.97764588315629,25022.7659763411,0.0,1.0
2001-10-19,38.01,38.5,37.81,37.91,11700,6.83557525821573,6.9236950129257,6.79960801139534,6.81759163480554,65059.191538487,0.0,1.0
2001-10-22,39.88,40.1,38.3,38.35,11900,7.17186901598641,7.21143298748884,6.8877277661053,6.8967195778104,66171.3144707688,0.0,1.0
2001-10-23,39.93,40.8,38.88,39.41,17700,7.18086082769151,7.33731835136022,6.99203278188445,7.08734598595849,98422.8795069418,0.0,1.0
2001-10-24,40.06,40.94,39.53,39.92,14700,7.20423953812477,7.36249542413449,7.10892633405072,7.17906246535049,81741.0355227143,0.0,1.0
2001-10-25,40.88,41.0,39.54,40.8,28400,7.35170525008838,7.37328559818061,7.11072469639174,7.33731835136022,157921.45638402,0.0,1.0
2001-10-26,39.92,41.0,39.9,41.0,5200,7.17906246535049,7.37328559818061,7.17546574066845,7.37328559818061,28915.1962393275,0.0,1.0
2001-10-29,40.0,40.97,39.85,39.86,2700,7.19344936407865,7.36789051115755,7.16647392896335,7.16827229130437,15013.6595858047,0.0,1.0
2001-10-30,38.5,40.75,38.5,40.75,7200,6.9236950129257,7.32832653965512,6.9236950129257,7.32832653965512,40036.4255621458,0.0,1.0
2001-10-31,38.9,39.89,38.75,39.89,2700,6.99562950656648,7.17366737832743,6.96865407145119,7.17366737832743,15013.6595858047,0.0,1.0
2001-11-01,40.4,40.4,39.97,39.97,1000,7.26538385771943,7.26538385771943,7.18805427705559,7.18805427705559,5560.61466140915,0.0,1.0
2001-11-02,39.5,40.45,38.96,38.96,3300,7.10353124702766,7.27437566942453,7.0064196806126,7.0064196806126,18350.0283826502,0.0,1.0
2001-11-05,42.08,42.24,38.95,38.95,22200,7.56750873101074,7.59628252846705,7.00462131827158,7.00462131827158,123445.645483283,0.0,1.0
2001-11-06,42.0,42.0,41.46,41.97,2900,7.55312183228258,7.55312183228258,7.45601026586752,7.54772674525952,16125.7825180865,0.0,1.0
2001-11-07,41.06,41.95,41.01,41.95,5000,7.38407577222673,7.54413002057748,7.37508396052163,7.54413002057748,27803.0733070457,0.0,1.0
2001-11-08,40.01,41.27,40.01,41.06,4200,7.19524772641967,7.42184138138814,7.19524772641967,7.38407577222673,23354.5815779184,0.0,1.0
2001-11-09,40.9,41.86,39.76,41.86,5700,7.35530197477042,7.5279447595083,7.15028866789418,7.5279447595083,31695.5035700321,0.0,1.0
2001-11-12,40.88,41.0,39.0,39.46,1500,7.35170525008838,7.37328559818061,7.01361312997668,7.09633779766359,8340.92199211371,0.0,1.0
2001-11-13,40.75,41.0,38.91,40.83,18400,7.32832653965512,7.37328559818061,6.9974278689075,7.34271343838328,102315.309769928,0.0,1.0
2001-11-14,42.19,42.19,39.93,40.87,42900,7.58729071676195,7.58729071676195,7.18086082769151,7.34990688774736,238550.368974452,0.0,1.0
2001-11-15,41.29,41.95,41.0,41.3,2300,7.42543810607018,7.54413002057748,7.37328559818061,7.4272364684112,12789.413721241,0.0,1.0
2001-11-16,42.0,42.2,40.71,40.91,15800,7.55312183228258,7.58908907910297,7.32113309029104,7.35710033711144,87857.7116502644,0.0,1.0
2001-11-19,41.99,42.0,40.88,41.3,7100,7.55132346994156,7.55312183228258,7.35170525008838,7.4272364684112,39480.3640960049,0.0,1.0
2001-11-20,42.03,42.54,41.75,41.75,13800,7.55851691930564,7.65023339869764,7.50816277375709,7.50816277375709,76736.4823274462,0.0,1.0
2001-11-21,41.5,41.9,41.3,41.9,1700,7.4632037152316,7.53513820887238,7.4272364684112,7.53513820887238,9453.04492439554,0.0,1.0
2001-11-23,41.83,41.9,41.5,41.9,2300,7.52254967248524,7.53513820887238,7.4632037152316,7.53513820887238,12789.413721241,0.0,1.0
2001-11-26,41.99,42.39,41.33,41.52,12800,7.55132346994156,7.62325796358235,7.43263155543426,7.46680043991364,71175.867666037,0.0,1.0
2001-11-27,41.41,42.3,41.3,41.4,2500,7.44701845416242,7.60707270251317,7.4272364684112,7.4452200918214,13901.5366535229,0.0,1.0
2001-11-28,42.25,42.35,41.81,42.35,7800,7.59808089080807,7.61606451421827,7.51895294780321,7.61606451421827,43372.7943589913,0.0,1.0
2001-11-29,42.55,42.55,41.89,42.53,38200,7.65203176103866,7.65203176103866,7.53333984653136,7.64843503635662,212415.480065829,0.0,1.0
2001-11-30,41.97,42.57,41.89,41.89,3200,7.54772674525952,7.6556284857207,7.53333984653136,7.53333984653136,17793.9669165093,0.0,1.0
2001-12-03,41.91,42.35,41.5,42.35,7900,7.58729071676195,7.66694731221352,7.51306525281845,7.66694731221352,43637.3156584805,0.28,1.0
2001-12-04,42.79,42.99,42.01,42.01,8000,7.74660390766509,7.78281145105217,7.60539448845549,7.60539448845549,44189.6867427651,0.0,1.0
2001-12-05,43.14,44.1,42.69,42.8,15600,7.80996710859248,7.98376331685045,7.72850013597155,7.74841428483444,86169.8891483918,0.0,1.0
2001-12-06,44.04,44.49,43.6,44.49,9900,7.97290105383432,8.05436802645525,7.89324445838275,8.05436802645525,54684.7373441718,0.0,1.0
2001-12-07,44.07,44.54,42.11,44.54,10600,7.97833218534238,8.06341991230201,7.62349826014903,8.06341991230201,58551.3349341637,0.0,1.0
2001-12-10,44.25,44.25,42.31,44.01,9300,8.01091897439075,8.01091897439075,7.65970580353611,7.96746992232626,51370.5108384644,0.0,1.0
2001-12-11,44.01,44.49,42.89,44.49,8400,7.96746992232626,8.05436802645525,7.76470767935863,8.05436802645525,46399.1710799033,0.0,1.0
2001-12-12,44.1,44.1,42.4,44.02,13200,7.98376331685045,7.98376331685045,7.67599919806029,7.96928029949561,72912.9831255623,0.0,1.0
2001-12-13,44.1,44.15,43.99,44.15,4800,7.98376331685045,7.99281520269721,7.96384916798755,7.99281520269721,26513.812045659,0.0,1.0
2001-12-14,44.35,44.35,43.95,44.15,5900,8.02902274608429,8.02902274608429,7.95660765931014,7.99281520269721,32589.8939727892,0.0,1.0
2001-12-17,44.8,44.8,44.01,44.01,14800,8.11048971870521,8.11048971870521,7.96746992232626,7.96746992232626,81750.9204741154,0.0,1.0
2001-12-18,44.8,44.95,44.5,44.81,4400,8.11048971870521,8.13764537624552,8.0561784036246,8.11230009587457,24304.3277085208,0.0,1.0
2001-12-19,44.5,44.82,43.43,43.43,5700,8.0561784036246,8.11411047304392,7.86246804650374,7.86246804650374,31485.1518042201,0.0,1.0
2001-12-20,43.43,44.8,43.43,43.43,4700,7.86246804650374,8.11048971870521,7.86246804650374,7.86246804650374,25961.4409613745,0.0,1.0
2001-12-21,44.0,44.8,42.51,44.8,42000,7.96565954515691,8.11048971870521,7.69591334692318,8.11048971870521,231995.855399516,0.0,1.0
2001-12-24,44.17,44.17,43.99,44.1,1200,7.99643595703592,7.99643595703592,7.96384916798755,7.98376331685045,6628.45301141476,0.0,1.0
2001-12-26,44.05,44.34,43.76,44.0,6000,7.97471143100367,8.02721236891494,7.92221049309241,7.96565954515691,33142.2650570738,0.0,1.0
2001-12-27,44.0,44.3,43.6,44.3,5100,7.96565954515691,8.01997086023752,7.89324445838275,8.01997086023752,28170.9252985127,0.0,1.0
2001-12-28,44.5,44.5,43.24,44.0,13900,8.0561784036246,8.0561784036246,7.82807088028601,7.96565954515691,76779.5807155543,0.0,1.0
2001-12-31,43.04,43.99,42.51,42.52,9700,7.79186333689894,7.96384916798755,7.69591334692318,7.69772372409254,53579.9951756026,0.0,1.0
2002-01-02,41.48,43.16,41.34,43.1,14000,7.50944449847974,7.81358786293118,7.48409921810878,7.80272559991506,77331.9517998388,0.0,1.0
2002-01-03,42.15,43.03,41.5,43.03,5200,7.63073976882645,7.79005295972958,7.51306525281845,7.79005295972958,28723.2963827973,0.0,1.0
2002-01-04,42.86,43.17,42.5,42.82,3300,7.75927654785057,7.81539824010054,7.69410296975383,7.75203503917315,18228.2457813906,0.0,1.0
2002-01-07,42.97,43.5,42.51,42.8,9600,7.77919069671346,7.87514068668921,7.69591334692318,7.74841428483444,53027.6240913181,0.0,1.0
2002-01-08,42.9,43.5,42.9,43.0,3900,7.76651805652798,7.87514068668921,7.76651805652798,7.78462182822152,21542.472287098,0.0,1.0
2002-01-09,43.49,43.75,42.9,42.92,4200,7.87333030951986,7.92040011592306,7.76651805652798,7.77013881086669,23199.5855399517,0.0,1.0
2002-01-10,42.2,43.47,42.2,43.18,10300,7.63979165467321,7.86970955518115,7.63979165467321,7.81720861726989,56894.22168131,0.0,1.0
2002-01-11,44.47,44.5,42.4,42.5,48500,8.05074727211654,8.0561784036246,7.67599919806029,7.69410296975383,267899.975878013,0.0,1.0
2002-01-14,44.18,44.89,43.5,43.81,10400,7.99824633420527,8.1267831132294,7.87514068668921,7.93126237893918,57446.5927655946,0.0,1.0
2002-01-15,44.46,44.95,43.56,44.74,38100,8.04893689494718,8.13764537624552,7.88600294970534,8.09962745568909,210453.383112419,0.0,1.0
2002-01-16,44.2,44.5,44.15,44.3,12700,8.00186708854398,8.0561784036246,7.99281520269721,8.01997086023752,70151.1277041396,0.0,1.0
2002-01-17,44.5,44.5,44.17,44.17,2200,8.0561784036246,8.0561784036246,7.99643595703592,7.99643595703592,12152.1638542604,0.0,1.0
2002-01-18,44.25,44.5,44.25,44.25,4500,8.01091897439075,8.0561784036246,8.01091897439075,8.01091897439075,24856.6987928053,0.0,1.0
2002-01-22,43.99,44.43,43.98,44.43,5800,7.96384916798755,8.04350576343912,7.9620387908182,8.04350576343912,32037.5228885047,0.0,1.0
2002-01-23,44.28,44.5,44.12,44.5,13000,8.01635010589881,8.0561784036246,7.98738407118915,8.0561784036246,71808.2409569932,0.0,1.0
2002-01-24,44.35,44.35,44.0,44.0,1800,8.02902274608429,8.02902274608429,7.96565954515691,7.96565954515691,9942.67951712214,0.0,1.0
2002-01-25,44.44,44.5,44.0,44.0,21100,8.04531614060848,8.0561784036246,7.96565954515691,7.96565954515691,116550.298784043,0.0,1.0
2002-01-28,44.7,44.75,44.25,44.4,21700,8.09238594701168,8.10143783285844,8.01091897439075,8.03807463193106,119864.52528975,0.0,1.0
2002-01-29,44.8,44.95,44.55,44.55,11100,8.11048971870521,8.13764537624552,8.06523028947137,8.06523028947137,61313.1903555865,0.0,1.0
2002-01-30,46.6,46.6,44.5,44.5,16000,8.4363576091889,8.4363576091889,8.0561784036246,8.0561784036246,88379.3734855302,0.0,1.0
2002-01-31,46.56,46.6,46.32,46.6,27800,8.42911610051149,8.4363576091889,8.385667048447,8.4363576091889,153559.161431109,0.0,1.0
2002-02-01,47.04,47.55,46.53,47.55,15500,8.51601420464047,8.60834344027752,8.42368496900343,8.60834344027752,85617.5180641073,0.0,1.0
2002-02-04,46.85,47.08,46.85,47.04,8300,8.48161703842275,8.52325571331789,8.48161703842275,8.51601420464047,45846.7999956187,0.0,1.0
2002-02-05,47.0,47.0,46.8,46.85,3600,8.50877269596306,8.50877269596306,8.47256515257598,8.48161703842275,19885.3590342443,0.0,1.0
2002-02-06,46.95,47.12,46.8,46.82,4200,8.49972081011629,8.5304972219953,8.47256515257598,8.47618590691469,23199.5855399517,0.0,1.0
2002-02-07,47.0,47.12,46.82,47.1,2100,8.50877269596306,8.5304972219953,8.47618590691469,8.5268764676566,11599.7927699758,0.0,1.0
2002-02-08,48.26,48.28,46.86,47.25,11600,8.73688021930164,8.74050097364035,8.48342741559211,8.5540321251969,64075.0457770093,0.0,1.0
2002-02-11,48.1,48.25,47.71,47.75,9400,8.70791418459198,8.73506984213229,8.63730947498718,8.6445509836646,51922.881922749,0.0,1.0
2002-02-12,49.0,49.05,47.95,47.95,5400,8.87084812983383,8.8799000156806,8.68075852705167,8.68075852705167,29828.0385513664,0.0,1.0
2002-02-13,49.5,49.5,48.0,48.5,59700,8.96136698830152,8.96136698830152,8.68981041289844,8.78032927136613,329765.537317884,0.0,1.0
2002-02-14,49.15,49.95,48.8,49.5,10300,8.89800378737413,9.04283396092244,8.83464058644675,8.96136698830152,56894.22168131,0.0,1.0
2002-02-15,49.36,49.67,48.36,48.36,6300,8.93602170793057,8.99214340018053,8.75498399099518,8.75498399099518,34799.3783099275,0.0,1.0
2002-02-19,49.1,49.49,48.61,49.25,3800,8.88895190152737,8.95955661113217,8.80024342022903,8.91610755906767,20990.1012028134,0.0,1.0
2002-02-20,49.9,49.9,49.1,49.9,2500,9.03378207507567,9.03378207507567,8.88895190152737,9.03378207507567,13809.2771071141,0.0,1.0
2002-02-21,49.55,50.0,49.22,49.5,14300,8.97041887414829,9.05188584676921,8.91067642755961,8.96136698830152,78989.0650526925,0.0,1.0
2002-02-22,49.89,49.89,49.3,49.5,4500,9.03197169790632,9.03197169790632,8.92515944491444,8.96136698830152,24856.6987928053,0.0,1.0
2002-02-25,49.69,49.7,49.2,49.24,23300,8.99576415451924,8.9975745316886,8.9070556732209,8.91429718189832,128702.462638303,0.0,1.0
2002-02-26,49.89,49.95,49.3,49.7,8500,9.03197169790632,9.04283396092244,8.92515944491444,8.9975745316886,46951.5421641879,0.0,1.0
2002-02-27,49.78,50.15,49.44,49.85,9600,9.01205754904343,9.07904150430952,8.9505047252854,9.0247301892289,53027.624091318,0.0,1.0
2002-02-28,49.8,49.99,49.75,49.75,2500,9.01567830338213,9.05007546959986,9.00662641753537,9.00662641753537,13809.2771071141,0.0,1.0
2002-03-01,49.65,49.94,49.39,49.75,13600,8.98852264584183,9.04102358375309,8.94145283943863,9.00662641753537,75122.4674627006,0.0,1.0
2002-03-04,49.9,49.95,49.5,49.75,6600,9.03378207507567,9.04283396092244,8.96136698830152,9.00662641753537,36456.4915627812,0.0,1.0
2002-03-05,49.71,50.05,49.28,49.9,7300,8.99938490885795,9.06093773261598,8.92153869057574,9.03378207507567,40323.0891527731,0.0,1.0
2002-03-06,50.0,50.39,49.56,50.0,13300,9.05188584676921,9.12249055637401,8.97222925131764,9.05188584676921,73465.3542098469,0.0,1.0
2002-03-07,52.0,53.0,50.02,50.02,21800,9.4682725957206,9.65035476102292,9.107749908422,9.107749908422,119726.168478964,0.3,1.0
2002-03-08,51.42,51.95,50.76,51.95,13200,9.36266493984525,9.45916848745548,9.24249071074572,9.45916848745548,72494.7442166203,0.0,1.0
2002-03-11,51.26,51.33,50.9,50.91,12600,9.33353179339688,9.34627754496804,9.26798221388804,9.26980303554107,69199.5285704103,0.0,1.0
2002-03-12,51.65,51.65,51.33,51.34,9100,9.40454383786478,9.40454383786478,9.34627754496804,9.34809836662107,49977.4373008519,0.0,1.0
2002-03-13,52.51,52.6,51.53,51.75,9600,9.56113450002478,9.57752189490199,9.38269397802851,9.42275205439502,52723.4503393602,0.0,1.0
2002-03-14,53.1,53.1,52.01,53.1,18100,9.66856297755315,9.66856297755315,9.47009341737362,9.66856297755315,99405.671994002,0.0,1.0
2002-03-15,53.19,53.4,52.2,52.62,14200,9.68495037243036,9.72318762714384,9.50468902878106,9.58116353820803,77986.7702936369,0.0,1.0
2002-03-18,53.0,53.45,52.26,53.45,5900,9.65035476102292,9.73229173540896,9.5156139586992,9.73229173540896,32402.9538543984,0.0,1.0
2002-03-19,53.55,53.75,52.61,52.76,16100,9.75049995193919,9.78691638499965,9.57934271655501,9.60665504135036,88421.6198399687,0.0,1.0
2002-03-20,53.43,53.45,53.05,53.3,9900,9.72865009210291,9.73229173540896,9.65945886928803,9.70497941061361,54371.0581624652,0.0,1.0
2002-03-21,53.65,54.1,52.73,54.1,19600,9.76870816846942,9.85064514285547,9.60119257639129,9.85064514285547,107643.711109527,0.0,1.0
2002-03-22,53.4,53.79,53.0,53.79,6100,9.72318762714384,9.79419967161175,9.65035476102292,9.79419967161175,33501.3590698018,0.0,1.0
2002-03-25,53.05,53.46,53.05,53.4,11200,9.65945886928803,9.73411255706198,9.65945886928803,9.72318762714384,61510.6920625869,0.0,1.0
2002-03-26,54.0,54.0,53.0,53.0,9200,9.83243692632523,9.83243692632523,9.65035476102292,9.65035476102292,50526.6399085536,0.0,1.0
2002-03-27,54.25,54.25,53.97,54.0,5900,9.87795746765081,9.87795746765081,9.82697446136616,9.83243692632523,32402.9538543985,0.0,1.0
2002-03-28,53.7,53.75,53.36,53.75,2400,9.77781227673454,9.78691638499965,9.71590434053175,9.78691638499965,13180.86258484,0.0,1.0
2002-04-01,53.48,53.95,53.48,53.95,4500,9.73775420036803,9.82333281806012,9.73775420036803,9.82333281806012,24714.1173465751,0.0,1.0
2002-04-02,53.65,53.67,53.28,53.67,4900,9.76870816846942,9.77234981177547,9.70133776730756,9.77234981177547,26910.9277773818,0.0,1.0
2002-04-03,54.17,54.5,53.75,53.75,2400,9.86339089442663,9.92347800897639,9.78691638499965,9.78691638499965,13180.8625848401,0.0,1.0
2002-04-04,53.7,54.2,53.34,54.2,6900,9.77781227673454,9.8688533593857,9.7122626972257,9.8688533593857,37894.9799314151,0.0,1.0
2002-04-05,53.34,53.99,53.34,53.4,600,9.7122626972257,9.83061610467221,9.7122626972257,9.72318762714384,3295.21564621001,0.0,1.0
2002-04-08,53.36,53.75,53.27,53.75,1900,9.71590434053175,9.78691638499965,9.69951694565454,9.78691638499965,10434.8495463317,0.0,1.0
2002-04-09,53.71,54.2,53.27,53.6,12100,9.77963309838756,9.8688533593857,9.69951694565454,9.75960406020431,66453.5155319019,0.0,1.0
2002-04-10,54.54,54.54,53.55,53.71,3200,9.93076129558849,9.93076129558849,9.75049995193919,9.77963309838756,17574.4834464534,0.0,1.0
2002-04-11,54.0,54.8,53.87,54.55,3900,9.83243692632523,9.97810265856709,9.80876624483593,9.93258211724151,21418.9017003651,0.0,1.0
2002-04-12,54.14,54.5,53.75,53.75,11100,9.85792842946756,9.92347800897639,9.78691638499965,9.78691638499965,60961.4894548852,0.0,1.0
2002-04-15,53.9,54.64,53.8,54.3,6000,9.814228709795,9.94896951211872,9.79602049326477,9.88706157591593,32952.1564621001,0.0,1.0
2002-04-16,54.5,54.5,52.76,53.76,10500,9.92347800897639,9.92347800897639,9.60665504135036,9.78873720665268,57666.2738086752,0.0,1.0
2002-04-17,54.42,54.5,53.84,54.5,5100,9.90891143575221,9.92347800897639,9.80330377987686,9.92347800897639,28009.3329927851,0.0,1.0
2002-04-18,53.45,54.5,53.45,54.5,1900,9.73229173540896,9.92347800897639,9.73229173540896,9.92347800897639,10434.8495463317,0.0,1.0
2002-04-19,54.33,54.5,53.75,54.28,4800,9.892524040875,9.92347800897639,9.78691638499965,9.88341993260988,26361.7251696801,0.0,1.0
2002-04-22,54.19,54.25,53.84,53.85,9900,9.86703253773267,9.87795746765081,9.80330377987686,9.80512460152989,54371.0581624652,0.0,1.0
2002-04-23,54.05,54.49,53.53,54.16,11900,9.84154103459035,9.92165718732337,9.74685830863315,9.8615700727736,65355.1103164986,0.0,1.0
2002-04-24,54.24,54.24,53.8,53.8,4500,9.87613664599779,9.87613664599779,9.79602049326477,9.79602049326477,24714.1173465751,0.0,1.0
2002-04-25,54.8,55.0,54.0,54.0,11000,9.97810265856709,10.0145190916276,9.83243692632523,9.83243692632523,60412.2868471836,0.0,1.0
2002-04-26,54.61,54.95,54.55,54.55,1200,9.94350704715965,10.0054149833624,9.93258211724151,9.93258211724151,6590.43129242002,0.0,1.0
2002-04-29,54.79,54.95,54.62,54.62,2000,9.97628183691407,10.0054149833624,9.94532786881267,9.94532786881267,10984.0521540334,0.0,1.0
2002-04-30,56.48,56.48,54.75,54.79,30000,10.284000696275,10.284000696275,9.96899855030197,9.97628183691407,164760.7823105,0.0,1.0
2002-05-01,56.75,57.05,56.47,56.5,12600,10.3331628809066,10.3877875304973,10.282179874622,10.287642339581,69199.5285704103,0.0,1.0
2002-05-02,57.9,58.93,56.32,56.32,20000,10.5425573710043,10.7301020012657,10.2548675498266,10.2548675498266,109840.521540334,0.0,1.0
2002-05-03,59.25,59.75,58.34,58.34,27200,10.7883682941624,10.8794093768136,10.6226735237373,10.6226735237373,149383.109294854,0.0,1.0
2002-05-06,59.58,59.92,59.05,59.54,16300,10.8484554087122,10.910363344915,10.7519518611019,10.8411721221001,89520.0250553718,0.0,1.0
2002-05-07,59.29,59.58,59.27,59.27,18600,10.7956515807745,10.8484554087122,10.7920099374685,10.7920099374685,102151.68503251,0.0,1.0
2002-05-08,59.75,59.95,59.2,59.5,31400,10.8794093768136,10.915825809874,10.7792641858973,10.833888835488,172449.618818324,0.0,1.0
2002-05-09,59.5,59.94,58.93,59.87,11100,10.833888835488,10.914004988221,10.7301020012657,10.9012592366498,60961.4894548852,0.0,1.0
2002-05-10,58.67,59.94,57.68,58.91,13000,10.6827606382871,10.914004988221,10.5024992946378,10.7264603579596,71396.3390012167,0.0,1.0
2002-05-13,58.25,58.59,58.0,58.58,4000,10.6062861288601,10.6681940650629,10.5607655875345,10.6663732434099,21968.1043080667,0.0,1.0
2002-05-14,59.56,59.95,57.82,58.25,9500,10.8448137654061,10.915825809874,10.5279907977801,10.6062861288601,52174.2477316587,0.0,1.0
2002-05-15,59.95,59.95,59.25,59.62,9000,10.915825809874,10.915825809874,10.7883682941624,10.8557386953243,49428.2346931503,0.0,1.0
2002-05-16,59.28,59.5,57.67,57.67,6800,10.7938307591215,10.833888835488,10.5006784729847,10.5006784729847,37345.7773237134,0.0,1.0
2002-05-17,59.04,59.28,57.6,59.28,58300,10.7501310394489,10.7938307591215,10.4879327214136,10.7938307591215,320185.120290074,0.0,1.0
2002-05-20,58.36,58.98,58.25,58.98,5500,10.6263151670433,10.7392061095308,10.6062861288601,10.7392061095308,30206.1434235919,0.0,1.0
2002-05-21,58.26,58.94,58.25,58.39,7100,10.6081069505131,10.7319228229187,10.6062861288601,10.6317776320024,38993.3851468185,0.0,1.0
2002-05-22,58.41,58.47,58.25,58.26,9300,10.6354192753085,10.6463442052266,10.6062861288601,10.6081069505131,51075.842516255,0.0,1.0
2002-05-23,58.31,58.7,58.26,58.26,4000,10.6172110587782,10.6882231032461,10.6081069505131,10.6081069505131,21968.1043080668,0.0,1.0
2002-05-24,58.35,58.57,58.26,58.26,6500,10.6244943453903,10.6645524217568,10.6081069505131,10.6081069505131,35698.1695006086,0.0,1.0
2002-05-28,58.55,58.86,58.35,58.35,35200,10.6609107784508,10.7173562496945,10.6244943453903,10.6244943453903,193319.317910987,0.0,1.0
2002-05-29,59.79,60.3,58.45,58.45,51900,10.8866926634257,10.9795545677298,10.6427025619206,10.6427025619206,285036.153397165,0.0,1.0
2002-05-30,60.01,60.2,59.61,59.79,19400,10.9267507397922,10.9613463511996,10.8539178736712,10.8866926634257,106545.305894123,0.0,1.0
2002-05-31,59.33,60.02,59.33,59.58,5700,10.8029348673866,10.9285715614452,10.8029348673866,10.8484554087122,31304.5486389951,0.0,1.0
2002-06-03,58.17,60.0,58.17,60.0,10500,10.6463442052266,10.9812730327247,10.6463442052266,10.9812730327247,57370.3975962141,0.3,1.0
2002-06-04,58.5,58.5,58.12,58.45,8000,10.7067412069066,10.7067412069066,10.637193144366,10.697590146046,43710.779120925,0.0,1.0
2002-06-05,58.03,58.6,58.03,58.6,8600,10.6207212348169,10.7250433286278,10.6207212348169,10.7250433286278,46989.0875549944,0.0,1.0
2002-06-06,57.98,58.62,57.96,58.05,16900,10.6115701739563,10.728703752972,10.6079097496121,10.6243816591612,92339.0208929541,0.0,1.0
2002-06-07,57.86,58.45,57.35,58.02,12300,10.5896076278909,10.697590146046,10.4962668071127,10.6188910226448,67205.3228984219,0.0,1.0
2002-06-10,57.93,58.0,57.4,57.94,5600,10.6024191130957,10.6152305983005,10.5054178679733,10.6042493252678,30597.5453846475,0.0,1.0
2002-06-11,58.01,58.75,57.85,58.0,13900,10.6170608104727,10.7524965112096,10.5877774157187,10.6152305983005,75947.478722607,0.0,1.0
2002-06-12,59.54,59.54,58.01,58.57,43200,10.8970832728071,10.8970832728071,10.6170608104727,10.7195526921114,236038.207252996,0.0,1.0
2002-06-13,60.18,60.8,59.53,59.55,84000,11.0142168518229,11.1276900064944,10.895253060635,10.8989134849793,458963.180769712,0.0,1.0
2002-06-14,60.5,60.75,60.14,60.5,43000,11.0727836413307,11.1185389456338,11.0068960031344,11.0727836413307,234945.437774973,0.0,1.0
2002-06-17,62.65,62.65,60.65,60.69,111700,11.4662792583367,11.4662792583367,11.1002368239126,11.107557672601,610311.753475916,0.0,1.0
2002-06-18,63.0,63.0,62.55,62.65,56400,11.5303366843609,11.5303366843609,11.4479771366155,11.4662792583367,308160.992802522,0.0,1.0
2002-06-19,62.6,63.0,62.5,62.51,14000,11.4571281974761,11.5303366843609,11.4388260757549,11.440656287927,76493.8634616189,0.0,1.0
2002-06-20,63.29,63.54,62.6,63.0,33200,11.5834128373524,11.6291681416555,11.4571281974761,11.5303366843609,181399.73335184,0.0,1.0
2002-06-21,64.18,64.36,63.29,63.36,30800,11.7463017206712,11.7792455397694,11.5834128373524,11.5962243225573,168286.499615561,0.0,1.0
2002-06-24,64.96,65.7,63.0,63.0,114300,11.8890582700966,12.0244939708336,11.5303366843609,11.5303366843609,624517.756690217,0.0,1.0
2002-06-25,65.72,67.7,64.6,64.9,67000,12.0281543951778,12.3905364052577,11.8231706319003,11.8780769970639,366077.775137747,0.0,1.0
2002-06-26,66.99,67.2,65.21,65.71,65600,12.2605913410371,12.2990257966517,11.9348135743996,12.0263241830057,358428.388791586,0.0,1.0
2002-06-27,65.45,67.25,65.05,67.05,29400,11.9787386665305,12.3081768575123,11.9055301796457,12.2715726140699,160637.1132694,0.0,1.0
2002-06-28,67.38,67.55,66.25,67.5,91600,12.3319696157498,12.3630832226759,12.1251556403002,12.3539321618153,500488.420934593,0.0,1.0
2002-07-01,62.41,66.75,60.29,66.01,100200,11.4223541662058,12.2166662489062,11.0343491857162,12.0812305481693,547477.508489587,0.0,1.0
2002-07-02,62.76,64.5,62.25,62.72,89800,11.48641159223,11.8048685101791,11.3930707714519,11.4790907435416,490653.495632385,0.0,1.0
2002-07-03,62.3,62.9,62.3,62.51,17700,11.4022218323125,11.5120345626397,11.4022218323125,11.440656287927,96710.0988050465,0.0,1.0
2002-07-05,63.32,63.6,62.3,62.7,9100,11.5889034738688,11.6401494146882,11.4022218323125,11.4754303191973,49721.0112500522,0.0,1.0
2002-07-08,62.65,63.5,62.25,63.5,35200,11.4662792583367,11.621847292967,11.3930707714519,11.621847292967,192327.42813207,0.0,1.0
2002-07-09,62.39,63.48,60.66,62.65,15400,11.4186937418616,11.6181868686227,11.1020670360847,11.4662792583367,84143.2498077804,0.0,1.0
2002-07-10,61.6,62.59,61.1,61.1,13600,11.274106980264,11.455297985304,11.182596371658,11.182596371658,74308.3245055727,0.0,1.0
2002-07-11,62.05,62.05,60.27,61.51,25900,11.3564665280095,11.3564665280095,11.030688761372,11.2576350707149,141513.647403994,0.0,1.0
2002-07-12,63.84,63.99,61.0,61.0,39000,11.6840745068191,11.7115276894009,11.1642942499368,11.1642942499368,213090.048214509,0.0,1.0
2002-07-15,67.62,67.75,64.23,64.24,137100,12.3758947078807,12.3996874661183,11.7554527815318,11.7572829937039,749093.477184855,0.0,1.0
2002-07-16,67.64,68.3,66.81,67.3,45500,12.379555132225,12.500349135585,12.227647521939,12.3173279183729,248605.056250261,0.0,1.0
2002-07-17,67.5,67.53,66.67,67.53,25600,12.3539321618153,12.3594227983317,12.2020245515293,12.3594227983317,139874.49318696,0.0,1.0
2002-07-18,67.26,67.64,66.51,67.64,23100,12.3100070696844,12.379555132225,12.1727411567753,12.379555132225,126214.874711671,0.0,1.0
2002-07-19,65.0,67.26,65.0,67.26,62400,11.8963791187851,12.3100070696844,11.8963791187851,12.3100070696844,340944.077143215,0.0,1.0
2002-07-22,63.7,65.01,63.13,65.0,32800,11.6584515364094,11.8982093309572,11.5541294425985,11.8963791187851,179214.194395793,0.0,1.0
2002-07-23,61.4,64.75,60.0,63.2,32300,11.2375027368216,11.8506238144821,10.9812730327247,11.5669409278034,176482.270700735,0.0,1.0
2002-07-24,64.05,64.5,59.0,60.2,21000,11.7225089624336,11.8048685101791,10.7982518155126,11.0178772761671,114740.795192428,0.0,1.0
2002-07-25,64.74,64.95,62.5,63.0,104800,11.84879360231,11.8872280579245,11.4388260757549,11.5303366843609,572611.206484116,0.0,1.0
2002-07-26,65.49,65.5,63.75,64.01,12400,11.986059515219,11.9878897273911,11.66760259727,11.7151881137451,67751.7076374339,0.0,1.0
2002-07-29,67.43,67.84,65.04,65.5,40500,12.3411206766104,12.4161593756674,11.9036999674736,11.9878897273911,221285.819299684,0.0,1.0
2002-07-30,67.49,67.5,66.0,67.4,19900,12.3521019496432,12.3539321618153,12.0794003359972,12.3356300400941,108730.563063301,0.0,1.0
2002-07-31,67.5,67.87,65.75,65.76,21800,12.3539321618153,12.4216500121838,12.0336450316942,12.0354752438663,119111.873104521,0.0,1.0
2002-08-01,68.25,68.25,67.01,67.9,25600,12.4911980747244,12.4911980747244,12.2642517653814,12.4271406487001,139874.49318696,0.0,1.0
2002-08-02,66.6,68.5,66.2,67.24,30700,12.1892130663244,12.5369533790274,12.1160045794396,12.3063466453402,167740.11487655,0.0,1.0
2002-08-05,66.5,67.6,66.5,66.85,9600,12.1709109446032,12.3722342835365,12.1709109446032,12.2349683706274,52452.9349451101,0.0,1.0
2002-08-06,46.5,46.5,44.16,44.5,38700,12.7022187772948,12.7022187772948,12.0630103485019,12.1558867868735,141672.099304154,0.0,1.49253731
2002-08-07,46.42,46.9,44.6,46.5,63300,12.680365497678,12.8114851753791,12.1832033863946,12.7022187772948,231727.232195166,0.0,1.0
2002-08-08,47.9,47.95,46.05,46.75,109200,13.0846511705897,13.0983094703502,12.57929407945,12.7705102760975,399756.931369861,0.0,1.0
2002-08-09,46.5,47.82,46.12,47.7,54600,12.7022187772948,13.0627978909729,12.5984156991148,13.0300179715476,199878.465684931,0.0,1.0
2002-08-12,47.35,47.44,46.75,47.43,24000,12.9344098732239,12.9589948127928,12.7705102760975,12.9562631528407,87858.666235134,0.0,1.0
2002-08-13,46.0,47.59,46.0,47.59,18300,12.5656357796895,12.9999697120744,12.5656357796895,12.9999697120744,66992.2330042898,0.0,1.0
2002-08-14,47.29,47.6,45.4,46.05,38000,12.9180199135112,13.0027013720265,12.4017361825631,12.57929407945,139109.554872296,0.0,1.0
2002-08-15,45.52,47.42,44.82,47.0,63000,12.4345161019884,12.9535314928886,12.2432999053409,12.8388017749001,230628.998867227,0.0,1.0
2002-08-16,47.6,47.6,45.1,45.5,42700,13.0027013720265,13.0027013720265,12.3197863839999,12.4290527820842,156315.210343343,0.0,1.0
2002-08-19,47.93,47.94,46.26,47.1,85800,13.092846150446,13.0955778103981,12.6366589384443,12.8661183744212,314094.731790606,0.0,1.0
2002-08-20,47.87,49.0,46.75,46.75,157700,13.0764561907334,13.3851337653214,12.7705102760975,12.7705102760975,577304.652720028,0.0,1.0
2002-08-21,49.34,49.5,48.38,48.5,93900,13.478010203693,13.5217167629267,13.2157708482908,13.2485507677161,343747.031644964,0.0,1.0
2002-08-22,49.17,49.73,48.03,49.73,34700,13.4315719845072,13.5845449418252,13.1201627499671,13.5845449418252,127028.988264965,0.0,1.0
2002-08-23,48.15,49.0,48.0,48.2,42000,13.1529426693924,13.3851337653214,13.1119677701108,13.1666009691529,153752.665911485,0.0,1.0
2002-08-26,49.0,49.2,47.35,48.0,19800,13.3851337653214,13.4397669643635,12.9344098732239,13.1119677701108,72483.3996439858,0.0,1.0
2002-08-27,48.4,49.38,48.4,49.38,32700,13.221234168195,13.4889368435015,13.221234168195,13.4889368435015,119707.432745371,0.0,1.0
2002-08-28,47.25,49.38,47.25,49.38,48100,12.9070932737028,13.4889368435015,12.9070932737028,13.4889368435015,176083.410246248,0.0,1.0
2002-08-29,47.8,48.42,47.21,47.21,68600,13.0573345710686,13.2266974880992,12.8961666338944,12.8961666338944,251129.354322093,0.0,1.0
2002-08-30,47.44,48.75,47.0,47.53,26100,12.9589948127928,13.3168422665188,12.8388017749001,12.9835797523618,95546.2995307086,0.0,1.0
2002-09-03,48.2,48.71,46.55,47.44,47300,13.221234168195,13.361126894871,12.7686400524788,13.0127665755015,172439.27238536,0.2,1.0
2002-09-04,49.52,49.55,48.26,48.37,58100,13.583309460768,13.5915384446901,13.2376921360393,13.267865077087,211812.298638253,0.0,1.0
2002-09-05,49.02,49.7,48.62,49.55,263200,13.4461597287328,13.6326833643007,13.3364399431046,13.5915384446901,959535.232385338,0.0,1.0
2002-09-06,49.0,49.42,47.58,49.42,31200,13.4406737394514,13.555879514361,13.0511685004714,13.555879514361,113744.298063915,0.0,1.0
2002-09-09,48.48,49.04,48.1,49.03,34500,13.2980380181348,13.4516457180142,13.193804221788,13.4489027233735,125774.944974522,0.0,1.0
2002-09-10,48.58,48.9,47.39,48.73,18600,13.3254679645418,13.4132437930443,12.999051602298,13.3666128841524,67809.1007688727,0.0,1.0
2002-09-11,48.18,48.82,47.41,47.41,45700,13.2157481789136,13.3912998359187,13.0045375915794,13.0045375915794,166606.231459005,0.0,1.0
2002-09-12,47.95,48.1,47.55,47.75,25300,13.1526593021774,13.193804221788,13.0429395165492,13.0977994093633,92234.959647983,0.0,1.0
2002-09-13,48.48,48.91,47.71,48.0,49200,13.2980380181348,13.415986787685,13.0868274308005,13.1663742753809,179366.008485405,0.0,1.0
2002-09-16,47.58,48.17,47.44,47.82,13100,13.0511685004714,13.2130051842729,13.0127665755015,13.1170003718483,47758.0225845285,0.0,1.0
2002-09-17,47.53,48.3,46.69,48.23,162700,13.0374535272678,13.2486641146021,12.8070419774487,13.2294631521171,593147.349198689,0.0,1.0
2002-09-18,46.01,47.44,45.79,46.6,35100,12.6205183418808,13.0127665755015,12.5601724597853,12.7823550256823,127962.335321905,0.0,1.0
2002-09-19,43.79,45.85,43.45,45.4,29300,12.0115735316444,12.5766304276295,11.9183117138605,12.4531956687978,106817.561963869,0.0,1.0
2002-09-20,44.72,45.45,43.21,44.0,77900,12.2666720332299,12.4669106420013,11.8524798424836,12.0691764190992,283996.180101892,0.0,1.0
2002-09-23,43.89,44.64,42.55,44.44,24200,12.0390034780515,12.2447280761043,11.6714421961971,12.1898681832902,88224.7440111136,0.0,1.0
2002-09-24,44.34,44.8,43.43,43.9,19000,12.1624382368831,12.2886159903555,11.912825724579,12.0417464726922,69267.3610004616,0.0,1.0
2002-09-25,45.79,45.79,43.9,44.3,36100,12.5601724597853,12.5601724597853,12.0417464726922,12.1514662583203,131607.985900876,0.0,1.0
2002-09-26,46.42,46.42,45.65,45.84,14300,12.7329811221497,12.7329811221497,12.5217705348154,12.5738874329888,52132.8032792944,0.0,1.0
2002-09-27,45.51,47.46,45.5,45.84,13600,12.4833686098456,13.0182525647829,12.4806256152049,12.5738874329888,49580.8478740143,0.0,1.0
2002-09-30,46.98,47.9,45.4,46.38,35900,12.8865888220291,13.1389443289739,12.4531956687978,12.7220091435868,130878.855785082,0.0,1.0
2002-10-01,48.0,48.0,46.3,46.3,78300,13.1663742753809,13.1663742753809,12.7000651864612,12.7000651864612,285454.440333481,0.0,1.0
2002-10-02,47.97,48.25,47.61,47.95,73300,13.1581452914588,13.2349491413986,13.0593974843935,13.1526593021774,267226.187438623,0.0,1.0
2002-10-03,49.13,49.15,47.3,48.2,92200,13.4763326697805,13.4818186590619,12.9743646505316,13.221234168195,336128.983381187,0.0,1.0
2002-10-04,47.5,49.0,46.76,48.99,46200,13.0292245433457,13.4406737394514,12.8262429399336,13.4379307448107,168429.056748491,0.0,1.0
2002-10-07,43.65,48.2,43.65,48.19,34900,11.9731716066745,13.221234168195,11.9731716066745,13.2184911735543,127233.205206111,0.0,1.0
2002-10-08,43.79,44.79,43.46,43.65,25000,12.0115735316444,12.2858729957148,11.9210547085012,11.9731716066745,91141.2644742914,0.0,1.0
2002-10-09,42.06,45.45,42.0,45.45,21000,11.5370354588026,12.4669106420013,11.5205774909583,12.4669106420013,76558.6621584044,0.0,1.0
2002-10-10,43.57,43.76,42.0,42.0,22700,11.9512276495489,12.0033445477223,11.5205774909583,11.5205774909583,82756.2681426566,0.0,1.0
2002-10-11,46.19,46.8,43.55,44.0,36400,12.6698922454135,12.8372149184964,11.9457416602675,12.0691764190992,132701.681074568,0.0,1.0
2002-10-14,45.21,45.8,44.33,45.0,23500,12.4010787706244,12.562915454426,12.1596952422424,12.3434758831696,85672.788605834,0.0,1.0
2002-10-15,47.09,47.1,44.51,44.57,28500,12.9167617630768,12.9195047577176,12.2090691457751,12.2255271136193,103901.041500692,0.0,1.0
2002-10-16,47.8,48.23,46.73,46.76,53500,13.1115143825669,13.2294631521171,12.8180139560115,12.8262429399336,195042.305974983,0.0,1.0
2002-10-17,48.28,48.36,47.31,47.8,19900,13.2431781253207,13.2651220824463,12.9771076451723,13.1115143825669,72548.4465215357,0.0,1.0
2002-10-18,48.92,49.35,46.75,46.75,46600,13.4187297823257,13.536678551876,12.8234999452929,12.8234999452929,169887.31698008,0.0,1.0
2002-10-21,48.83,49.25,48.15,48.89,8200,13.3940428305594,13.509248605469,13.2075191949915,13.4105007984036,29894.3347475676,0.0,1.0
2002-10-22,46.8,49.09,46.25,49.09,30000,12.8372149184964,13.4653606912177,12.6863502132577,13.4653606912177,109369.51736915,0.0,1.0
2002-10-23,48.19,48.35,46.45,47.25,12700,13.2184911735543,13.2623790878056,12.7412101060718,12.9606496773281,46299.7623529401,0.0,1.0
2002-10-24,47.73,48.38,47.03,47.03,18100,13.0923134200819,13.2706080717277,12.9003037952326,12.9003037952326,65986.275479387,0.0,1.0
2002-10-25,48.64,48.74,47.71,47.71,19300,13.341925932386,13.3693558787931,13.0868274308005,13.0868274308005,70361.056174153,0.0,1.0
2002-10-28,48.44,49.0,48.44,48.85,106900,13.2870660395719,13.4406737394514,13.2870660395719,13.3995288198408,389720.046892071,0.0,1.0
2002-10-29,48.96,48.96,47.25,48.36,32900,13.4297017608886,13.4297017608886,12.9606496773281,13.2651220824463,119941.904048167,0.0,1.0
2002-10-30,48.83,49.0,47.63,47.63,24600,13.3940428305594,13.4406737394514,13.0648834736749,13.0648834736749,89683.0042427027,0.0,1.0
2002-10-31,48.68,49.24,47.97,47.97,21900,13.3528979109488,13.5065056108283,13.1581452914588,13.1581452914588,79839.7476794794,0.0,1.0
2002-11-01,50.0,50.0,48.62,48.8,62300,13.7149732035218,13.7149732035218,13.3364399431046,13.3858138466373,227124.031069934,0.0,1.0
2002-11-04,48.88,50.37,48.25,50.37,38100,13.4077578037629,13.8164640052279,13.2349491413986,13.8164640052279,138899.28705882,0.0,1.0
2002-11-05,49.5,49.5,48.25,48.25,33500,13.5778234714866,13.5778234714866,13.2349491413986,13.2349491413986,122129.29439555,0.0,1.0
2002-11-06,49.2,50.0,48.9,49.75,16700,13.4955336322655,13.7149732035218,13.4132437930443,13.6463983375042,60882.3646688264,0.0,1.0
2002-11-07,48.27,50.0,48.2,50.0,27000,13.24043513068,13.7149732035218,13.221234168195,13.7149732035218,98432.5656322343,0.0,1.0
2002-11-08,46.94,49.75,46.85,48.66,28500,12.8756168434663,13.6463983375042,12.8509298916999,13.3474119216674,103901.041500692,0.0,1.0
2002-11-11,45.15,47.36,45.15,47.36,31800,12.3846208027802,12.9908226183759,12.3846208027802,12.9908226183759,115931.688411299,0.0,1.0
2002-11-12,45.49,46.0,45.11,45.6,25900,12.4778826205641,12.6177753472401,12.3736488242174,12.5080555616119,94422.3499953662,0.0,1.0
2002-11-13,45.11,45.8,45.11,45.45,11900,12.3736488242174,12.562915454426,12.3736488242174,12.4669106420013,43383.2418897626,0.0,1.0
2002-11-14,46.0,46.0,45.0,45.14,35600,12.6177753472401,12.6177753472401,12.3434758831696,12.3818778081395,129785.16061139,0.0,1.0
2002-11-15,45.31,46.0,44.85,46.0,28500,12.4285087170315,12.6177753472401,12.3023309635591,12.6177753472401,103901.041500692,0.0,1.0
2002-11-18,45.07,46.0,45.01,45.01,21800,12.3626768456546,12.6177753472401,12.3462188778103,12.3462188778103,79475.1826215818,0.0,1.0
2002-11-19,45.54,46.15,44.85,44.85,42200,12.4915975937677,12.6589202668506,12.3023309635591,12.3023309635591,153846.454432603,0.0,1.0
2002-11-20,46.31,46.31,45.43,45.51,25100,12.7028081811019,12.7028081811019,12.4614246527199,12.4833686098456,91505.8295321885,0.0,1.0
2002-11-21,45.8,46.5,45.37,46.3,21100,12.562915454426,12.7549250792753,12.4449666848757,12.7000651864612,76923.2272163017,0.0,1.0
2002-11-22,46.0,46.31,45.4,45.4,17900,12.6177753472401,12.7028081811019,12.4531956687978,12.4531956687978,65257.1453635924,0.0,1.0
2002-11-25,46.06,46.45,45.99,46.0,12500,12.6342333150843,12.7412101060718,12.6150323525994,12.6177753472401,45570.6322371456,0.0,1.0
2002-11-26,45.74,46.5,44.77,46.34,27000,12.5464574865818,12.7549250792753,12.2803870064334,12.711037165024,98432.5656322343,0.0,1.0
2002-11-27,46.55,46.55,45.1,45.1,28500,12.7686400524788,12.7686400524788,12.3709058295767,12.3709058295767,103901.041500692,0.0,1.0
2002-11-29,45.56,46.55,45.45,46.55,9500,12.4970835830491,12.7686400524788,12.4669106420013,12.7686400524788,34633.6805002306,0.0,1.0
2002-12-02,45.34,46.26,44.86,45.49,24500,12.4367377009536,12.6890932078984,12.3050739581998,12.4778826205641,89318.4391848054,0.0,1.0
2002-12-03,44.05,45.17,44.01,44.5,23500,12.1377512851168,12.4463615334558,12.1267294905333,12.2617464741816,85285.5669624177,0.2,1.0
2002-12-04,44.07,44.53,43.5,44.0,36500,12.1432621824086,12.2700128201192,11.9862016095932,12.1239740418874,132464.816771414,0.0,1.0
2002-12-05,43.7,43.96,43.6,43.75,39800,12.0413105825109,12.1129522473039,12.0137560960521,12.0550878257403,144441.087876775,0.0,1.0
2002-12-06,43.76,44.09,43.45,43.71,35800,12.0578432743862,12.1487730797003,11.9724243663638,12.0440660311568,129924.395627853,0.0,1.0
2002-12-09,43.38,44.06,43.19,43.55,53800,11.9531362258426,12.1405067337627,11.9007827015708,11.9999788528226,195249.510748003,0.0,1.0
2002-12-10,43.75,43.93,43.6,43.65,26700,12.0550878257403,12.1046859013662,12.0137560960521,12.0275333392815,96898.9207615554,0.0,1.0
2002-12-11,43.8,44.04,43.45,43.45,41800,12.0688650689697,12.1349958364709,11.9724243663638,11.9724243663638,151699.434001237,0.0,1.0
2002-12-12,44.2,44.7,43.81,43.81,44800,12.1790830148051,12.3168554470992,12.0716205176156,12.0716205176156,162586.953187928,0.0,1.0
2002-12-13,44.21,44.25,43.84,44.11,21400,12.1818384634509,12.1928602580345,12.0798868635533,12.1542839769921,77664.3035317338,0.0,1.0
2002-12-16,44.11,44.11,42.8,44.0,34700,12.1542839769921,12.1542839769921,11.7933202043814,12.1239740418874,125932.3052594,0.0,1.0
2002-12-17,43.0,44.05,42.77,43.88,52700,11.848429177299,12.1377512851168,11.7850538584437,12.0909086581368,191257.42037955,0.0,1.0
2002-12-18,43.02,43.32,42.55,43.32,149700,11.8539400745908,11.9366035339673,11.7244339882343,11.9366035339673,543287.207415912,0.0,1.0
2002-12-19,43.29,43.41,42.85,43.35,33600,11.9283371880297,11.9614025717803,11.8070974476108,11.944869879905,121940.214890946,0.0,1.0
2002-12-20,43.98,44.0,42.66,42.78,107000,12.1184631445956,12.1239740418874,11.754743923339,11.7878093070896,388321.517658668,0.0,1.0
2002-12-23,45.07,45.07,43.35,43.35,38100,12.4188070469969,12.4188070469969,11.944869879905,11.944869879905,138271.493670984,0.0,1.0
2002-12-24,45.97,45.97,45.07,45.07,18700,12.6667974251264,12.6667974251264,12.4188070469969,12.4188070469969,67865.5362637112,0.0,1.0
2002-12-26,46.0,46.75,45.65,45.98,29500,12.6750637710641,12.8817224195054,12.5786230684582,12.6695528737723,107060.605335801,0.0,1.0
2002-12-27,45.82,46.3,45.25,45.77,22800,12.6254656954382,12.7577272304406,12.4684051226228,12.6116884522088,82745.1458188562,0.0,1.0
2002-12-30,45.47,45.65,44.82,45.33,20200,12.5290249928323,12.5786230684582,12.3499208308498,12.4904487117899,73309.2958570566,0.0,1.0
2002-12-31,44.65,45.54,44.17,45.0,22800,12.3030782038698,12.5483131333534,12.1708166688674,12.3995189064757,82745.1458188564,0.0,1.0
2003-01-02,44.87,45.13,44.07,44.8,25200,12.3636980740793,12.4353397388722,12.1432621824086,12.3444099335581,91455.1611682092,0.0,1.0
2003-01-03,44.0,45.29,44.0,44.58,22400,12.1239740418874,12.4794269172064,12.1239740418874,12.2837900633486,81293.476593964,0.0,1.0
2003-01-06,44.71,45.07,43.96,44.0,22200,12.3196108957451,12.4188070469969,12.1129522473039,12.1239740418874,80567.641981518,0.0,1.0
2003-01-07,44.88,45.27,44.61,45.0,54000,12.3664535227251,12.4739160199146,12.2920564092863,12.3995189064757,195975.34536045,0.0,1.0
2003-01-08,44.86,45.38,44.75,44.75,11800,12.3609426254334,12.5042259550193,12.3306326903287,12.3306326903287,42824.2421343202,0.0,1.0
2003-01-09,45.24,45.46,44.91,45.46,26100,12.4656496739769,12.5262695441864,12.3747198686628,12.5262695441864,94721.4169242174,0.0,1.0
2003-01-10,44.74,45.3,44.5,45.25,27500,12.3278772416828,12.4821823658522,12.2617464741816,12.4684051226228,99802.2592113395,0.0,1.0
2003-01-13,46.1,46.9,44.61,45.25,60000,12.7026182575229,12.9230541491936,12.2920564092863,12.4684051226228,217750.383733833,0.0,1.0
2003-01-14,46.2,46.2,45.5,45.6,21200,12.7301727439818,12.7301727439818,12.5372913387699,12.5648458252288,76938.4689192871,0.0,1.0
2003-01-15,45.66,46.05,45.57,46.05,25500,12.5813785171041,12.6888410142935,12.5565794792911,12.6888410142935,92543.9130868783,0.0,1.0
2003-01-16,46.11,46.55,45.8,45.8,12900,12.7053737061688,12.8266134465877,12.6199547981464,12.6199547981464,46816.332502774,0.0,1.0
2003-01-17,45.61,46.27,45.5,46.01,20400,12.5676012738746,12.7494608845029,12.5372913387699,12.67781921971,74035.1304695032,0.0,1.0
2003-01-21,45.67,45.87,45.31,45.6,13000,12.5841339657499,12.6392429386676,12.4849378144981,12.5648458252288,47179.2498089971,0.0,1.0
2003-01-22,45.53,45.64,45.29,45.3,8500,12.5455576847076,12.5758676198123,12.4794269172064,12.4821823658522,30847.9710289595,0.0,1.0
2003-01-23,45.89,45.95,45.3,45.8,7600,12.6447538359594,12.6612865278347,12.4821823658522,12.6199547981464,27581.715272952,0.0,1.0
2003-01-24,45.3,45.67,44.7,45.4,22500,12.4821823658522,12.5841339657499,12.3168554470992,12.5097368523111,81656.3939001874,0.0,1.0
2003-01-27,44.96,45.45,44.96,45.45,17100,12.3884971118922,12.5235140955405,12.3884971118922,12.5235140955405,62058.8593641422,0.0,1.0
2003-01-28,45.5,45.5,44.95,44.96,14400,12.5372913387699,12.5372913387699,12.3857416632463,12.3884971118922,52260.0920961198,0.0,1.0
2003-01-29,45.5,45.5,44.95,44.96,14400,12.5372913387699,12.5372913387699,12.3857416632463,12.3884971118922,52260.0920961198,0.0,1.0
2003-01-30,44.66,45.82,44.65,45.07,37500,12.3058336525157,12.6254656954382,12.3030782038698,12.4188070469969,136093.989833645,0.0,1.0
2003-01-31,45.84,45.95,44.7,44.7,23200,12.63097659273,12.6612865278347,12.3168554470992,12.3168554470992,84196.8150437482,0.0,1.0
2003-02-03,45.72,46.44,45.26,45.8,35700,12.5979112089794,12.796303511483,12.4711605712687,12.6199547981464,129561.47832163,0.0,1.0
2003-02-04,45.54,45.83,45.27,45.67,59500,12.5483131333534,12.6282211440841,12.4739160199146,12.5841339657499,215935.797202718,0.0,1.0
2003-02-05,45.3,45.78,45.3,45.51,11100,12.4821823658522,12.6144439008547,12.4821823658522,12.5400467874158,40283.8209907591,0.0,1.0
2003-02-06,45.12,45.5,44.68,45.5,16400,12.4325842902263,12.5372913387699,12.3113445498075,12.5372913387699,59518.438220581,0.0,1.0
2003-02-07,44.52,45.16,44.5,44.95,14100,12.2672573714733,12.4436060848099,12.2617464741816,12.3857416632463,51171.3401774507,0.0,1.0
2003-02-10,45.06,45.48,44.52,44.79,22200,12.416051598351,12.5317804414781,12.2672573714733,12.3416544849122,80567.6419815182,0.0,1.0
2003-02-11,44.46,45.24,44.31,44.76,13900,12.250724679598,12.4656496739769,12.2093929499098,12.3333881389745,50445.5055650046,0.0,1.0
2003-02-12,44.54,45.26,44.31,44.31,10800,12.2727682687651,12.4711605712687,12.2093929499098,12.2093929499098,39195.0690720898,0.0,1.0
2003-02-13,44.62,45.0,44.36,44.66,13400,12.2948118579322,12.3995189064757,12.2231701931392,12.3058336525157,48630.9190338891,0.0,1.0
2003-02-14,45.11,45.22,44.53,44.53,10500,12.4298288415805,12.4601387766852,12.2700128201192,12.2700128201192,38106.3171534205,0.0,1.0
2003-02-18,44.6,45.3,44.25,45.25,15900,12.2893009606404,12.4821823658522,12.1928602580345,12.4684051226228,57703.8516894655,0.0,1.0
2003-02-19,44.41,44.79,44.26,44.41,9000,12.2369474363686,12.3416544849122,12.1956157066804,12.2369474363686,32662.5575600749,0.0,1.0
2003-02-20,44.21,44.69,44.15,44.66,3900,12.1818384634509,12.3140999984534,12.1653057715756,12.3058336525157,14153.7749426991,0.0,1.0
2003-02-21,45.37,45.5,44.47,44.47,10100,12.5014705063734,12.5372913387699,12.2534801282439,12.2534801282439,36654.6479285285,0.0,1.0
2003-02-24,44.87,45.5,44.75,45.5,15000,12.3636980740793,12.5372913387699,12.3306326903287,12.5372913387699,54437.5959334578,0.0,1.0
2003-02-25,45.9,45.9,44.52,44.52,18300,12.6475092846053,12.6475092846053,12.2672573714733,12.2672573714733,66413.8670388186,0.0,1.0
2003-02-26,45.38,45.62,45.3,45.5,10000,12.5042259550193,12.5703567225205,12.4821823658522,12.5372913387699,36291.7306223054,0.0,1.0
2003-02-27,45.44,45.63,45.15,45.63,5400,12.5207586468946,12.5731121711664,12.440850636164,12.5731121711664,19597.5345360449,0.0,1.0
2003-02-28,44.9,45.34,44.5,45.34,19000,12.3719644200169,12.4932041604358,12.2617464741816,12.4932041604358,68954.2881823802,0.0,1.0
2003-03-03,45.03,45.34,44.88,45.03,19200,12.4077852524134,12.4932041604358,12.3664535227251,12.4077852524134,69680.1227948263,0.0,1.0
2003-03-04,44.5,44.72,44.45,44.7,20900,12.2617464741816,12.322366344391,12.2479692309521,12.3168554470992,75849.717000618,0.0,1.0
2003-03-05,44.44,44.67,44.2,44.45,22400,12.2452137823063,12.3085891011616,12.1790830148051,12.2479692309521,81293.4765939638,0.0,1.0
2003-03-06,43.53,44.23,43.42,44.21,18700,12.0523323770944,12.2461442921867,12.0218762190085,12.2406068088983,67539.7072144341,0.21,1.0
2003-03-07,44.58,44.98,43.42,43.42,21400,12.3430502497328,12.4537999154998,12.0218762190085,12.0218762190085,77291.4296464646,0.0,1.0
2003-03-10,44.18,44.6,44.18,44.57,10600,12.2323005839658,12.3485877330212,12.2323005839658,12.3402815080886,38284.5399183423,0.0,1.0
2003-03-11,43.92,44.15,43.83,44.15,26000,12.1603133012173,12.2239943590333,12.1353946264197,12.2239943590333,93905.4752714051,0.0,1.0
2003-03-12,43.63,44.07,43.5,43.78,12300,12.0800197935362,12.2018444258799,12.0440261521619,12.1215509181988,44424.5133014725,0.0,1.0
2003-03-13,44.7,44.7,43.3,43.3,29000,12.3762751494629,12.3762751494629,11.9886513192784,11.9886513192784,104740.722418106,0.0,1.0
2003-03-14,44.58,45.23,44.49,44.68,20400,12.3430502497328,12.5230184566042,12.3181315749352,12.3707376661746,73679.6805975644,0.0,1.0
2003-03-17,46.07,46.07,44.73,44.95,20400,12.7555927547149,12.7555927547149,12.3845813743954,12.4454936905673,73679.6805975644,0.0,1.0
2003-03-18,45.44,45.99,44.8,45.99,60500,12.5811620311319,12.7334428215615,12.4039625659047,12.7334428215615,218510.817458462,0.0,1.0
2003-03-19,45.54,45.58,44.85,44.85,49300,12.6088494475736,12.6199244141503,12.4178062741255,12.4178062741255,178059.228110781,0.0,1.0
2003-03-20,46.09,46.1,45.3,45.51,13700,12.7611302380033,12.7638989796474,12.5423996481134,12.6005432226411,49480.9619699327,0.0,1.0
2003-03-21,46.12,46.94,45.8,46.36,28100,12.7694364629358,12.9964732777581,12.6808367303222,12.835886262396,101490.148274096,0.0,1.0
2003-03-24,45.13,45.73,44.8,45.73,29300,12.4953310401624,12.661455538813,12.4039625659047,12.661455538813,105824.247132777,0.0,1.0
2003-03-25,44.76,45.28,44.43,44.85,26200,12.392887599328,12.5368621648251,12.3015191250702,12.4178062741255,94627.8250811853,0.0,1.0
2003-03-26,43.55,44.88,43.26,44.35,27800,12.0578698603828,12.4261124990581,11.9775763527017,12.2793691919168,100406.623559426,0.0,1.0
2003-03-27,43.65,43.74,43.47,43.47,25900,12.0855572768245,12.1104759516221,12.0357199272294,12.0357199272294,93544.3003665156,0.0,1.0
2003-03-28,42.99,44.15,42.85,43.88,24300,11.902820328309,12.2239943590333,11.8640579452905,12.1492383346406,87765.5018882749,0.0,1.0
2003-03-31,43.02,43.8,42.8,43.8,55400,11.9111265532415,12.1270884014871,11.8502142370696,12.1270884014871,200090.897309072,0.0,1.0
2003-04-01,43.0,43.22,42.88,43.22,20600,11.9055890699531,11.966501386125,11.872364170223,11.966501386125,74402.0304073446,0.0,1.0
2003-04-02,42.08,43.1,42.03,42.8,33200,11.650864838689,11.9332764863949,11.6370211304682,11.8502142370696,119910.068423487,0.0,1.0
2003-04-03,42.6,42.98,42.06,42.92,52300,11.7948394041861,11.9000515866648,11.6453273554007,11.8834391367997,188894.475257482,0.0,1.0
2003-04-04,42.691,43.71,42.46,42.95,19000,11.8200349531481,12.1021697266896,11.7560770211677,11.8917453617323,68623.2319291042,0.0,1.0
2003-04-07,43.28,43.8,42.36,42.36,20100,11.98311383599,12.1270884014871,11.7283896047259,11.7283896047259,72596.1558828945,0.0,1.0
2003-04-08,42.94,43.3,42.55,43.29,23500,11.8889766200881,11.9886513192784,11.7809956959653,11.9858825776342,84876.1026491549,0.0,1.0
2003-04-09,42.6,43.729,42.59,42.86,12400,11.7948394041861,12.1074303358135,11.792070662542,11.8668266869347,44785.6882063627,0.0,1.0
2003-04-10,42.2,42.65,42.05,42.6,9300,11.6840897384191,11.808683112407,11.6425586137565,11.7948394041861,33589.266154772,0.0,1.0
2003-04-11,42.28,42.71,42.0,42.56,24700,11.7062396715725,11.8252955622721,11.6287149055356,11.7837644376094,89210.2015078354,0.0,1.0
2003-04-14,42.28,42.719,42.16,42.31,31700,11.7062396715725,11.8277874297518,11.6730147718424,11.7145458965051,114492.444850137,0.0,1.0
2003-04-15,43.06,43.09,42.0,42.77,21800,11.9222015198182,11.9305077447507,11.6287149055356,11.8419080121371,78736.1292660245,0.0,1.0
2003-04-16,42.92,43.351,42.85,43.28,25200,11.8834391367997,12.0027719016637,11.8640579452905,11.98311383599,91016.0760322856,0.0,1.0
2003-04-17,43.08,43.8,42.91,43.78,11800,11.9277390031065,12.1270884014871,11.8806703951556,12.1215509181988,42618.6387770226,0.0,1.0
2003-04-21,43.089,43.26,42.56,43.06,13900,11.9302308705863,11.9775763527017,11.7837644376094,11.9222015198182,50203.3117797129,0.0,1.0
2003-04-22,43.85,43.85,42.79,42.79,27100,12.140932109708,12.140932109708,11.8474454954255,11.8474454954255,97878.3992251959,0.0,1.0
2003-04-23,44.83,44.83,43.08,43.08,17300,12.4122687908372,12.4122687908372,11.9277390031065,11.9277390031065,62483.2585459736,0.0,1.0
2003-04-24,44.82,45.46,44.49,45.1,18000,12.409500049193,12.5866995144202,12.3181315749352,12.4870248152299,65011.4828802039,0.0,1.0
2003-04-25,44.8,45.25,44.71,45.04,11200,12.4039625659047,12.5285559398925,12.3790438911071,12.4704123653649,40451.5893476823,0.0,1.0
2003-04-28,45.42,45.49,44.78,45.11,20300,12.5756245478435,12.5950057393528,12.3984250826163,12.4897935568741,73318.5056926744,0.0,1.0
2003-04-29,45.02,45.659,44.95,44.95,14300,12.4648748820765,12.6417974731393,12.4454936905673,12.4454936905673,51648.0113992731,0.0,1.0
2003-04-30,45.47,45.49,44.82,44.82,11900,12.5894682560644,12.5950057393528,12.409500049193,12.409500049193,42979.8136819125,0.0,1.0
2003-05-01,45.36,45.79,44.85,44.86,16700,12.5590120979785,12.678067988678,12.4178062741255,12.4205750157697,60316.2091166334,0.0,1.0
2003-05-02,46.2,46.66,45.13,45.7,40200,12.7915863960892,12.9189485117212,12.4953310401624,12.6531493138804,145192.311765788,0.0,1.0
2003-05-05,46.34,46.37,45.82,45.97,7300,12.8303487791076,12.8386550040402,12.6863742136105,12.7279053382732,26365.7680569716,0.0,1.0
2003-05-06,46.27,46.46,45.47,45.47,12200,12.8109675875984,12.8635736788377,12.5894682560644,12.5894682560644,44063.3383965826,0.0,1.0
2003-05-07,45.7,46.7,45.28,46.27,16000,12.6531493138804,12.9300234782979,12.5368621648251,12.8109675875984,57787.9847824035,0.0,1.0
2003-05-08,45.58,45.58,45.13,45.25,6400,12.6199244141503,12.6199244141503,12.4953310401624,12.5285559398925,23115.1939129614,0.0,1.0
2003-05-09,45.65,45.65,45.22,45.58,4400,12.6393056056596,12.6393056056596,12.52024971496,12.6199244141503,15891.6958151609,0.0,1.0
2003-05-12,46.41,46.66,45.12,45.63,12300,12.8497299706169,12.9189485117212,12.4925622985183,12.6337681223712,44424.5133014725,0.0,1.0
2003-05-13,46.62,46.67,45.27,46.22,20600,12.9078735451445,12.9217172533654,12.5340934231809,12.7971238793775,74402.0304073446,0.0,1.0
2003-05-14,46.77,46.989,45.04,46.7,17600,12.9494046698072,13.0100401118146,12.4704123653649,12.9300234782979,63566.7832606436,0.0,1.0
2003-05-15,46.9,47.0,46.15,46.97,18600,12.9853983111814,13.0130857276232,12.7777426878683,13.0047795026907,67178.5323095442,0.0,1.0
2003-05-16,45.9,46.78,44.75,44.81,16700,12.7085241467639,12.9521734114513,12.3901188576838,12.4067313075488,60316.2091166337,0.0,1.0
2003-05-19,44.55,46.33,44.55,45.0,13100,12.3347440248003,12.8275800374635,12.3347440248003,12.4593373987882,47313.9125405927,0.0,1.0
2003-05-20,45.45,45.62,45.0,45.1,18000,12.5839307727761,12.630999380727,12.4593373987882,12.4870248152299,65011.4828802036,0.0,1.0
2003-05-21,45.63,45.9,45.37,45.63,11600,12.6337681223712,12.7085241467639,12.5617808396226,12.6337681223712,41896.2889672425,0.0,1.0
2003-05-22,45.58,45.6,45.35,45.35,22500,12.6199244141503,12.6254618974387,12.5562433563343,12.5562433563343,81264.3536002549,0.0,1.0
2003-05-23,46.45,46.49,45.26,45.63,7200,12.8608049371936,12.8718799037703,12.5313246815367,12.6337681223712,26004.5931520814,0.0,1.0
2003-05-27,46.22,46.49,45.0,45.0,18400,12.7971238793775,12.8718799037703,12.4593373987882,12.4593373987882,66456.1824997641,0.0,1.0
2003-05-28,46.64,46.81,45.83,46.54,13100,12.9134110284329,12.9604796363839,12.6891429552547,12.8857236119911,47313.9125405927,0.0,1.0
2003-05-29,45.99,47.32,45.56,46.82,25800,12.7334428215615,13.1016854602368,12.614386930862,12.963248378028,93183.1254616255,0.0,1.0
2003-05-30,47.38,47.82,46.1,46.89,18400,13.1182979101019,13.2401225424456,12.7638989796474,12.9826295695373,66456.1824997637,0.0,1.0
2003-06-02,47.5,47.95,46.73,47.5,33400,13.151522809832,13.2761161838198,12.9383297032305,13.151522809832,120632.418233267,0.0,1.0
2003-06-03,48.75,48.75,46.5,48.14,20000,13.4976155153538,13.4976155153538,12.8746486454144,13.3287222750592,72234.9809780045,0.0,1.0
2003-06-04,47.77,49.25,47.0,49.25,18300,13.2844224087524,13.6959975639743,13.0702920915085,13.6959975639743,65805.7214007319,0.21,1.0
2003-06-05,47.59,47.99,47.01,47.02,26900,13.2343659709551,13.3456024993935,13.0730730047195,13.0758539179304,96730.814518016,0.0,1.0
2003-06-06,47.41,48.521,47.0,47.0,30200,13.1843095331578,13.4932689908954,13.0702920915085,13.0702920915085,108597.420016509,0.0,1.0
2003-06-09,47.25,47.69,47.0,47.0,23500,13.1398149217825,13.2621751030647,13.0702920915085,13.0702920915085,84504.6149135083,0.0,1.0
2003-06-10,48.71,48.75,47.0,47.34,8600,13.5458282505825,13.5569519034264,13.0702920915085,13.1648431406811,30925.093117284,0.0,1.0
2003-06-11,48.44,48.75,47.711,48.75,5900,13.4707435938866,13.5569519034264,13.2680150208077,13.5569519034264,21216.0522548809,0.0,1.0
2003-06-12,48.49,48.75,47.711,48.44,11900,13.4846481599414,13.5569519034264,13.2680150208077,13.4707435938866,42791.6986157767,0.0,1.0
2003-06-13,47.8,48.75,47.69,48.75,25200,13.2927651483852,13.5569519034264,13.2621751030647,13.5569519034264,90617.7147157625,0.0,1.0
2003-06-16,48.2,48.4,47.377,47.65,13600,13.4040016768236,13.4596199410428,13.1751325195617,13.2510514502209,48904.7984180304,0.0,1.0
2003-06-17,47.69,48.34,47.56,47.65,13700,13.2621751030647,13.442934461777,13.2260232313222,13.2510514502209,49264.3925240453,0.0,1.0
2003-06-18,48.04,48.25,47.06,47.06,18400,13.3595070654483,13.4179062428784,13.0869775707743,13.0869775707743,66165.3155067468,0.0,1.0
2003-06-19,48.03,48.6,47.66,47.66,22600,13.3567261522373,13.515238205262,13.2538323634318,13.2538323634318,81268.267959374,0.0,1.0
2003-06-20,48.05,48.589,48.0,48.589,15300,13.3622879786592,13.5121792007299,13.3483834126044,13.5121792007299,55017.8982202843,0.0,1.0
2003-06-23,47.4,48.06,47.06,47.5,24800,13.1815286199469,13.3650688918702,13.0869775707743,13.2093377520565,89179.3382917023,0.0,1.0
2003-06-24,47.47,47.7,47.25,47.4,8400,13.2009950124236,13.2649560162756,13.1398149217825,13.1815286199469,30205.904905254,0.0,1.0
2003-06-25,46.87,48.02,46.1,47.1,51200,13.034140219766,13.3539452390263,12.8200099025222,13.0981012236181,184112.182279644,0.0,1.0
2003-06-26,47.49,47.95,46.25,47.49,30300,13.2065568388455,13.3344788465496,12.8617236006866,13.2065568388455,108957.014122524,0.0,1.0
2003-06-27,47.27,48.75,46.96,47.66,17600,13.1453767482044,13.5569519034264,13.0591684386647,13.2538323634318,63288.5626586276,0.0,1.0
2003-06-30,46.75,47.47,46.19,47.35,29400,13.0007692612345,13.2009950124236,12.8450381214208,13.1676240538921,105720.667168389,0.0,1.0
2003-07-01,47.49,47.49,46.09,47.25,21600,13.2065568388455,13.2065568388455,12.8172289893112,13.1398149217825,77672.3268992248,0.0,1.0
2003-07-02,48.0,48.0,46.97,47.489,15100,13.3483834126044,13.3483834126044,13.0619493518756,13.2062787475244,54298.7100082544,0.0,1.0
2003-07-03,47.59,48.6,47.511,47.795,5900,13.2343659709551,13.515238205262,13.2123967565885,13.2913746917798,21216.0522548808,0.0,1.0
2003-07-07,48.6,48.6,47.65,47.8,12300,13.515238205262,13.515238205262,13.2510514502209,13.2927651483852,44230.0750398363,0.0,1.0
2003-07-08,48.59,48.6,48.0,48.29,16700,13.512457292051,13.515238205262,13.3483834126044,13.4290298957222,60052.2157044933,0.0,1.0
2003-07-09,48.74,48.75,48.041,48.59,27900,13.5541709902154,13.5569519034264,13.3597851567694,13.512457292051,100326.755578165,0.0,1.0
2003-07-10,48.63,49.08,48.0,48.461,31900,13.5235809448949,13.648722039388,13.3483834126044,13.4765835116296,114710.519818762,0.0,1.0
2003-07-11,46.99,47.5,46.55,47.2,67800,13.0675111782975,13.2093377520565,12.9451509970153,13.1259103557277,243804.803878123,0.0,1.0
2003-07-14,47.25,47.74,47.0,47.0,17700,13.1398149217825,13.2760796691195,13.0702920915085,13.0702920915085,63648.1567646424,0.0,1.0
2003-07-15,47.489,47.63,47.06,47.62,24600,13.2062787475244,13.2454896237989,13.0869775707743,13.242708710588,88460.1500796727,0.0,1.0
2003-07-16,47.57,48.0,47.25,47.57,16600,13.2288041445332,13.3483834126044,13.1398149217825,13.2288041445332,59692.6215984782,0.0,1.0
2003-07-17,47.25,47.7,46.75,47.3,36300,13.1398149217825,13.2649560162756,13.0007692612345,13.1537194878373,130532.660483419,0.0,1.0
2003-07-18,46.76,47.19,46.331,46.75,45400,13.0035501744455,13.1231294425167,12.8842489976953,13.0007692612345,163255.724130778,0.0,1.0
2003-07-21,46.41,46.6,46.02,46.26,34400,12.9062182120619,12.9590555630701,12.7977625968345,12.8645045138975,123700.372469136,0.0,1.0
2003-07-22,46.89,46.97,46.03,46.03,47400,13.0397020461879,13.0619493518756,12.8005435100455,12.8005435100455,170447.606251077,0.0,1.0
2003-07-23,46.3,46.61,46.08,46.49,69600,12.8756281667414,12.9618364762811,12.8144480761002,12.9284655177496,250277.49778639,0.0,1.0
2003-07-24,46.59,47.13,46.29,47.08,28000,12.9562746498592,13.106443963251,12.8728472535304,13.0925393971962,100686.34968418,0.0,1.0
2003-07-25,48.21,48.25,46.1,47.34,27000,13.4067825900346,13.4179062428784,12.8200099025222,13.1648431406811,97090.4086240307,0.0,1.0
2003-07-28,46.07,48.06,46.07,47.42,20000,12.8116671628893,13.3650688918702,12.8116671628893,13.1870904463688,71918.8212029858,0.0,1.0
2003-07-29,47.09,47.09,46.08,46.97,39600,13.0953203104071,13.0953203104071,12.8144480761002,13.0619493518756,142399.265981912,0.0,1.0
2003-07-30,47.31,47.33,46.47,47.09,14300,13.1565004010482,13.1620622274702,12.9229036913277,13.0953203104071,51421.957160135,0.0,1.0
2003-07-31,47.42,47.72,47.05,47.05,8400,13.1870904463688,13.2705178426976,13.0841966575633,13.0841966575633,30205.904905254,0.0,1.0
2003-08-01,46.5,48.25,46.26,47.16,26900,12.9312464309605,13.4179062428784,12.8645045138975,13.1147867028838,96730.8145180163,0.0,1.0
2003-08-04,46.36,46.87,46.3,46.5,16000,12.8923136460071,13.034140219766,12.8756281667414,12.9312464309605,57535.0569623887,0.0,1.0
2003-08-05,46.25,47.13,46.25,46.27,22100,12.8617236006866,13.106443963251,12.8617236006866,12.8672854271085,79470.2974292991,0.0,1.0
2003-08-06,46.5,47.45,46.25,46.25,25600,12.9312464309605,13.1954331860017,12.8617236006866,12.8617236006866,92056.0911398222,0.0,1.0
2003-08-07,46.89,46.98,46.01,46.6,21100,13.0397020461879,13.0647302650866,12.7949816836235,12.9590555630701,75874.3563691504,0.0,1.0
2003-08-08,46.59,47.11,46.05,46.05,18100,12.9562746498592,13.1008821368291,12.8061053364674,12.8061053364674,65086.5331887021,0.0,1.0
2003-08-11,46.83,47.34,46.1,46.1,14200,13.0230165669222,13.1648431406811,12.8200099025222,12.8200099025222,51062.3630541199,0.0,1.0
2003-08-12,47.5,47.5,46.79,47.2,16200,13.2093377520565,13.2093377520565,13.0118929140784,13.1259103557277,58254.2451744184,0.0,1.0
2003-08-13,47.67,47.87,47.025,47.025,7000,13.2566132766428,13.312231540862,13.0772443745359,13.0772443745359,25171.587421045,0.0,1.0
2003-08-14,47.34,47.99,47.1,47.67,16500,13.1648431406811,13.3456024993935,13.0981012236181,13.2566132766428,59333.0274924634,0.0,1.0
2003-08-15,47.16,47.95,47.16,47.3075,4000,13.1147867028838,13.3344788465496,13.1147867028838,13.1558051727455,14383.7642405972,0.0,1.0
2003-08-18,47.67,47.9,47.44,47.44,8900,13.2566132766428,13.3205742804948,13.1926522727907,13.1926522727907,32003.8754353286,0.0,1.0
2003-08-19,47.85,47.89,47.69,47.89,15200,13.30666971444,13.3177933672839,13.2621751030647,13.3177933672839,54658.3041142694,0.0,1.0
2003-08-20,47.6,47.68,46.971,46.971,28000,13.2371468841661,13.2593941898537,13.0622274431967,13.0622274431967,100686.34968418,0.0,1.0
2003-08-21,47.69,47.77,47.23,47.58,10400,13.2621751030647,13.2844224087524,13.1342530953606,13.2315850577441,37397.7870255526,0.0,1.0
2003-08-22,46.95,47.77,46.95,47.23,13000,13.0563875254537,13.2844224087524,13.0563875254537,13.1342530953606,46747.2337819408,0.0,1.0
2003-08-25,47.75,48.25,47.15,47.4,19300,13.2788605823304,13.4179062428784,13.1120057896729,13.1815286199469,69401.6624608816,0.0,1.0
2003-08-26,47.83,48.02,47.06,47.06,11700,13.3011078880181,13.3539452390263,13.0869775707743,13.0869775707743,42072.5104037468,0.0,1.0
2003-08-27,48.3,48.3,47.38,48.25,8200,13.4318108089332,13.4318108089332,13.175966793525,13.4179062428784,29486.7166932242,0.0,1.0
2003-08-28,47.96,48.59,47.76,48.3,8700,13.3372597597606,13.512457292051,13.2816414955414,13.4318108089332,31284.6872232988,0.0,1.0
2003-08-29,47.71,48.6,47.7,48.275,9500,13.2677369294866,13.515238205262,13.2649560162756,13.4248585259058,34161.4400714183,0.0,1.0
2003-09-02,48.52,48.74,47.72,47.82,24300,13.4929908995743,13.5541709902154,13.2705178426976,13.2983269748072,87381.3677616279,0.0,1.0
2003-09-03,50.25,50.25,48.0,48.0,23600,14.0380498889223,14.0380498889223,13.4094804909109,13.4094804909109,84477.5456266057,0.23,1.0
2003-09-04,49.18,49.93,48.71,49.5,15700,13.7391302196458,13.9486533523162,13.6078290565056,13.8285267562518,56199.045183801,0.0,1.0
2003-09-05,48.06,49.03,47.84,49.01,19000,13.4262423415245,13.6972255931117,13.3647822226078,13.6916383095738,68011.5833434537,0.0,1.0
2003-09-08,49.78,49.78,47.9,47.91,13100,13.9067487257821,13.9067487257821,13.3815440732215,13.3843377149904,46892.1969368024,0.0,1.0
2003-09-09,48.9,49.0,48.17,48.67,6100,13.6609082501154,13.6888446678048,13.4569724009828,13.5966544894298,21835.2978102668,0.0,1.0
2003-09-10,48.2,48.85,48.0,48.85,22800,13.4653533262897,13.6469400412708,13.4094804909109,13.6469400412708,81613.9000121441,0.0,1.0
2003-09-11,48.15,48.78,48.06,48.07,29700,13.451385117445,13.6273845488882,13.4262423415245,13.4290359832934,106312.843436872,0.0,1.0
2003-09-12,48.48,48.85,48.05,48.85,11400,13.54357529582,13.6469400412708,13.4234486997556,13.6469400412708,40806.9500060721,0.0,1.0
2003-09-15,48.16,49.45,48.16,48.75,12300,13.4541787592139,13.8145585474071,13.4541787592139,13.6190036235814,44028.551322341,0.0,1.0
2003-09-16,49.12,49.16,48.58,49.11,32100,13.7223683690321,13.7335429361079,13.5715117135094,13.7195747272632,114903.780280256,0.0,1.0
2003-09-17,49.19,49.47,48.6,48.61,23000,13.7419238614147,13.820145830945,13.5770989970473,13.5798926388162,82329.8114157597,0.0,1.0
2003-09-18,49.8,49.8,48.91,48.91,33600,13.91233600932,13.91233600932,13.6637018918844,13.6637018918844,120273.115807371,0.0,1.0
2003-09-19,50.95,51.04,49.62,49.62,59100,14.2336048127481,14.2587475886686,13.8620504574791,13.8620504574791,211551.819768322,0.0,1.0
2003-09-22,51.09,51.69,50.76,50.94,24400,14.2727157975133,14.4403343036496,14.1805256191382,14.2308111709792,87341.1912410665,0.0,1.0
2003-09-23,50.96,51.54,50.81,50.86,11400,14.236398454517,14.3984296771155,14.1944938279829,14.2084620368276,40806.9500060723,0.0,1.0
2003-09-24,50.56,51.38,50.56,50.76,18300,14.1246527837595,14.3537314088125,14.1246527837595,14.1805256191382,65505.8934307998,0.0,1.0
2003-09-25,49.66,51.35,49.61,51.0,44800,13.8732250245549,14.3453504835057,13.8592568157102,14.2475730215928,160364.154409827,0.0,1.0
2003-09-26,49.91,50.14,49.61,49.79,21700,13.9430660687784,14.007319829464,13.8592568157102,13.9095423675511,77676.38729226,0.0,1.0
2003-09-29,50.37,50.97,49.63,49.63,29400,14.0715735901496,14.239192096286,13.8648440992481,13.8648440992481,105238.976331449,0.0,1.0
2003-09-30,49.35,50.38,49.35,50.38,29300,13.7866221297177,14.0743672319185,13.7866221297177,14.0743672319185,104881.020629642,0.0,1.0
2003-10-01,52.01,52.01,49.35,49.35,18600,14.5297308402557,14.5297308402557,13.7866221297177,13.7866221297177,66579.7605362231,0.0,1.0
2003-10-02,51.5,52.22,51.09,51.09,16800,14.3872551100398,14.5883973174035,14.2727157975133,14.2727157975133,60136.5579036853,0.0,1.0
2003-10-03,52.51,52.51,51.38,51.38,21600,14.6694129287027,14.6694129287027,14.3537314088125,14.3537314088125,77318.4315904526,0.0,1.0
2003-10-06,53.24,53.24,52.22,52.6,8900,14.8733487778353,14.8733487778353,14.5883973174035,14.6945557046232,31858.0574608809,0.0,1.0
2003-10-07,53.5,53.5,52.6,52.87,17900,14.9459834638277,14.9459834638277,14.6945557046232,14.7699840323845,64074.0706235696,0.0,1.0
2003-10-08,52.21,53.32,52.01,53.02,13000,14.5856036756345,14.8956979119868,14.5297308402557,14.8118886589186,46534.2412349946,0.0,1.0
2003-10-09,53.25,53.33,51.89,52.18,18000,14.8761424196042,14.8984915537558,14.4962071390284,14.5772227503277,64432.0263253773,0.0,1.0
2003-10-10,51.58,53.64,51.15,53.25,40300,14.4096042441913,14.9850944485929,14.2894776481269,14.8761424196042,144256.147828483,0.0,1.0
2003-10-13,54.44,54.47,51.5,51.54,57600,15.2085857901081,15.2169667154149,14.3872551100398,14.3984296771155,206182.484241206,0.0,1.0
2003-10-14,55.8,55.8,53.4,53.75,45300,15.5885210706839,15.5885210706839,14.9180470461383,15.0158245080512,162153.932918866,0.0,1.0
2003-10-15,55.5,55.89,54.97,55.79,19400,15.5047118176157,15.6136638466043,15.3566488038619,15.5857274289149,69443.4061506842,0.0,1.0
2003-10-16,55.56,55.85,54.79,55.08,18200,15.5214736682293,15.6024892795286,15.306363252021,15.3873788633202,65147.9377289926,0.0,1.0
2003-10-17,55.79,56.17,55.33,55.69,17500,15.5857274289149,15.6918858161347,15.4572199075437,15.5577910112256,62642.247816339,0.0,1.0
2003-10-20,55.55,56.4,55.37,55.57,14100,15.5186800264604,15.7561395768203,15.4683944746195,15.5242673099983,50471.7539548787,0.0,1.0
2003-10-21,55.87,56.6,55.64,55.87,13100,15.6080765630665,15.8120124121991,15.5438228023809,15.6080765630665,46892.1969368021,0.0,1.0
2003-10-22,55.56,55.94,55.1,55.67,28700,15.5214736682293,15.627632055449,15.3929661468581,15.5522037276877,102733.286418796,0.0,1.0
2003-10-23,55.79,56.79,55.0,55.0,17100,15.5857274289149,15.8650916058089,15.3650297291687,15.3650297291687,61210.4250091084,0.0,1.0
2003-10-24,55.59,56.62,55.15,55.68,19300,15.5298545935362,15.8175996957369,15.4069343557028,15.5549973694566,69085.4504488764,0.0,1.0
2003-10-27,56.659,57.0,55.34,55.34,16900,15.8284948986358,15.9237580829567,15.4600135493127,15.4600135493127,60494.513605493,0.0,1.0
2003-10-28,57.25,57.28,56.35,56.35,18700,15.9935991271802,16.001980052487,15.7421713679756,15.7421713679756,66937.7162380305,0.0,1.0
2003-10-29,57.0,57.5,55.88,56.31,24900,15.9237580829567,16.0634401714036,15.6108702048354,15.7309968008998,89130.9697501048,0.0,1.0
2003-10-30,57.45,58.24,56.8,57.25,28500,16.049471962559,16.2701696623052,15.8678852475779,15.9935991271802,102017.37501518,0.0,1.0
2003-10-31,57.21,58.45,56.88,57.65,27100,15.9824245601044,16.3288361394529,15.8902343817294,16.1053447979377,97005.9951898733,0.0,1.0
2003-11-03,57.8,58.3,56.95,58.23,25100,16.1472494244718,16.2869315129188,15.909789874112,16.2673760205363,89846.8811537205,0.0,1.0
2003-11-04,57.8,58.0,57.73,58.0,25600,16.1472494244718,16.2031222598506,16.1276939320893,16.2031222598506,91636.6596627588,0.0,1.0
2003-11-05,57.65,57.8,54.5,57.77,30700,16.1053447979377,16.1472494244718,15.2253476407217,16.138868499165,109892.400454949,0.0,1.0
2003-11-06,57.5,57.5,56.72,57.2,38500,16.0634401714036,16.0634401714036,15.8455361134263,15.9796309183355,137812.945195946,0.0,1.0
2003-11-07,57.4,57.5,57.03,57.4,26500,16.0355037537142,16.0634401714036,15.9321390082635,16.0355037537142,94858.2609790277,0.0,1.0
2003-11-10,56.93,57.49,56.93,57.35,15200,15.9042025905741,16.0606465296347,15.9042025905741,16.0215355448696,54409.2666747628,0.0,1.0
2003-11-11,56.15,57.21,55.93,57.1,8500,15.6862985325968,15.9824245601044,15.6248384136801,15.9516945006461,30426.2346536503,0.0,1.0
2003-11-12,57.49,57.5,56.16,56.16,16200,16.0606465296347,16.0634401714036,15.6890921743657,15.6890921743657,57988.8236928394,0.0,1.0
2003-11-13,57.49,57.5,56.81,56.81,22600,16.0606465296347,16.0634401714036,15.8706788893468,15.8706788893468,80897.9886085291,0.0,1.0
2003-11-14,56.76,57.5,56.76,57.5,26300,15.8567106805021,16.0634401714036,15.8567106805021,16.0634401714036,94142.3495754121,0.0,1.0
2003-11-17,56.46,57.08,55.9,56.59,21300,15.7729014274339,15.9461072171082,15.6164574883733,15.8092187704301,76244.5644850296,0.0,1.0
2003-11-18,56.8,57.2,56.32,56.4,19600,15.8678852475779,15.9796309183355,15.7337904426688,15.7561395768203,70159.3175542994,0.0,1.0
2003-11-19,57.36,58.5,56.14,56.14,23900,16.0243291866385,16.3428043482976,15.6835048908278,15.6835048908278,85551.4127320284,0.0,1.0
2003-11-20,56.44,57.5,56.34,57.2,16200,15.767314143896,16.0634401714036,15.7393777262066,15.9796309183355,57988.8236928395,0.0,1.0
2003-11-21,57.26,57.47,56.5,56.9,20400,15.9963927689491,16.0550592460968,15.7840759945097,15.8958216652673,73022.9631687607,0.0,1.0
2003-11-24,57.46,57.85,56.7,57.3,34900,16.0522656043279,16.1612176333165,15.8399488298885,16.0075673360249,124926.53993087,0.0,1.0
2003-11-25,57.59,57.75,56.88,57.01,19800,16.0885829473241,16.1332812156271,15.8902343817294,15.9265517247256,70875.2289579148,0.0,1.0
2003-11-26,57.31,57.73,57.16,57.36,12600,16.0103609777938,16.1276939320893,15.9684563512597,16.0243291866385,45102.418427764,0.0,1.0
2003-11-28,57.25,57.5,57.18,57.5,11800,15.9935991271802,16.0634401714036,15.9740436347976,16.0634401714036,42238.7728133026,0.0,1.0
2003-12-01,57.54,58.09,57.3,57.35,30400,16.0746147384794,16.2282650357711,16.0075673360249,16.0215355448696,108818.533349526,0.0,1.0
2003-12-02,57.72,57.85,57.17,57.17,41400,16.1249002903203,16.1612176333165,15.9712499930286,15.9712499930286,148193.660548368,0.0,1.0
2003-12-03,57.03,58.1,57.01,57.41,33900,15.9963927689491,16.2965179708214,15.9907829520917,16.1029792892402,120859.56052247,0.23,1.0
2003-12-04,57.5,57.5,56.9,57.03,18600,16.1282234650986,16.1282234650986,15.9599289593758,15.9963927689491,66312.325242417,0.0,1.0
2003-12-05,56.68,57.5,56.68,57.46,18400,15.8982209739441,16.1282234650986,15.8982209739441,16.1170038313837,65599.2894871224,0.0,1.0
2003-12-08,56.64,57.49,56.0,57.49,36300,15.8870013402293,16.1254185566699,15.7074872007917,16.1254185566699,129415.989586007,0.0,1.0
2003-12-09,55.581,56.95,55.581,56.85,27300,15.5899615376286,15.9739535015194,15.5899615376286,15.9459044172323,97329.3805977412,0.0,1.0
2003-12-10,55.92,56.28,55.23,56.28,18200,15.685047933362,15.7860246367956,15.4915092517808,15.7860246367956,64886.2537318273,0.0,1.0
2003-12-11,56.5,56.6,55.82,55.82,44900,15.8477326222273,15.8757817065144,15.6569988490748,15.6569988490748,160076.527063684,0.0,1.0
2003-12-12,56.45,56.55,55.86,56.55,33300,15.8337080800838,15.8617571643709,15.6682184827897,15.8617571643709,118720.453256585,0.0,1.0
2003-12-15,55.06,56.98,55.04,56.5,40500,15.4438258084927,15.9823682268055,15.4382159916352,15.8477326222273,144389.740447198,0.0,1.0
2003-12-16,56.29,56.29,55.02,55.2,20600,15.7888295452243,15.7888295452243,15.4326061747778,15.4830945264947,73442.6827953653,0.0,1.0
2003-12-17,55.72,55.99,55.4,55.9,6600,15.6289497647877,15.704682292363,15.5391926950689,15.6794381165045,23530.1799247286,0.0,1.0
2003-12-18,56.67,56.67,55.4,55.4,7700,15.8954160655154,15.8954160655154,15.5391926950689,15.5391926950689,27451.8765788501,0.0,1.0
2003-12-19,56.3,57.25,55.31,57.23,14900,15.7916344536531,16.0581007543808,15.5139485192105,16.0524909375233,53121.163769463,0.0,1.0
2003-12-22,56.0,56.66,55.48,55.76,11300,15.7074872007917,15.8926111570867,15.5616319624986,15.6401693985026,40286.5201741565,0.0,1.0
2003-12-23,55.7,56.07,55.01,55.28,17300,15.6233399479303,15.7271215597927,15.4298012663491,15.5055337939244,61677.5928330008,0.0,1.0
2003-12-24,56.92,56.92,55.84,56.22,20300,15.9655387762333,15.9655387762333,15.6626086659323,15.7691951862234,72373.1291624227,0.0,1.0
2003-12-26,56.16,57.35,56.16,56.235,7200,15.7523657356511,16.0861498386679,15.7523657356511,15.7734025488664,25669.287190613,0.0,1.0
2003-12-29,56.83,57.21,56.39,56.72,10300,15.9402946003748,16.0468811206659,15.8168786295115,15.909440607659,36721.3413976826,0.0,1.0
2003-12-30,57.04,57.43,55.53,55.53,12600,15.9991976773778,16.1085891060976,15.5756565046422,15.5756565046422,44921.2525835728,0.0,1.0
2003-12-31,54.57,57.085,54.55,56.52,20700,15.3063852954857,16.011819765307,15.3007754786283,15.8533424390847,73799.2006730127,0.0,1.0
2004-01-02,55.87,55.87,54.98,55.29,5000,15.6710233912184,15.6710233912184,15.421386541063,15.5083387023531,17825.8938823702,0.0,1.0
2004-01-05,55.12,57.3,55.12,56.8,23000,15.4606552590649,16.0721252965243,15.4606552590649,15.9318798750887,81999.111858903,0.0,1.0
2004-01-06,55.0,55.99,54.66,55.0,10400,15.4269963579204,15.704682292363,15.3316294713442,15.4269963579204,37077.8592753299,0.0,1.0
2004-01-07,55.93,55.959,55.0,55.9,31000,15.6878528417907,15.695987076234,15.4269963579204,15.6794381165045,110520.542070695,0.0,1.0
2004-01-08,55.64,56.31,55.08,56.04,15700,15.606510497358,15.7944393620818,15.4494356253501,15.7187068345065,55973.3067906424,0.0,1.0
2004-01-09,54.6,55.715,54.151,55.715,17700,15.3148000207719,15.6275473105734,15.1888596323227,15.6275473105734,63103.6643435903,0.0,1.0
2004-01-12,55.0,56.33,54.16,55.26,28400,15.4269963579204,15.8000491789392,15.1913840499085,15.4999239770669,101251.077251863,0.0,1.0
2004-01-13,55.0,55.29,54.27,55.29,16700,15.4269963579204,15.5083387023531,15.2222380426244,15.5083387023531,59538.4855671163,0.0,1.0
2004-01-14,55.2,56.0,54.58,56.0,11800,15.4830945264947,15.7074872007917,15.3091902039145,15.7074872007917,42069.1095623935,0.0,1.0
2004-01-15,55.51,56.27,54.86,55.37,14500,15.5700466877847,15.7832197283669,15.3877276399184,15.5307779697828,51695.0922588736,0.0,1.0
2004-01-16,55.85,56.36,55.71,56.36,33400,15.665413574361,15.8084639042253,15.626144856359,15.8084639042253,119076.971134233,0.0,1.0
2004-01-20,56.95,57.11,55.85,55.955,23200,15.9739535015194,16.0188320363788,15.665413574361,15.6948651128625,82712.1476141975,0.0,1.0
2004-01-21,56.35,57.16,56.1,56.1,16500,15.8056589957966,16.0328565785224,15.7355362850788,15.7355362850788,58825.4498118216,0.0,1.0
2004-01-22,55.0,56.88,55.0,56.88,15900,15.4269963579204,15.9543191425184,15.4269963579204,15.9543191425184,56686.3425459371,0.0,1.0
2004-01-23,56.68,56.68,55.1,55.15,18100,15.8982209739441,15.8982209739441,15.4550454422075,15.4690699843511,64529.7358541802,0.0,1.0
2004-01-26,56.8,56.9,56.1,56.8,24400,15.9318798750887,15.9599289593758,15.7355362850788,15.9318798750887,86990.3621459664,0.0,1.0
2004-01-27,57.549,57.549,56.53,56.8,49100,16.1419675163993,16.1419675163993,15.8561473475135,15.9318798750887,175050.277924875,0.0,1.0
2004-01-28,56.65,57.59,56.58,57.5,19300,15.889806248658,16.153467640957,15.870171889657,16.1282234650986,68807.9503859489,0.0,1.0
2004-01-29,57.02,57.46,56.41,56.68,30400,15.9935878605204,16.1170038313837,15.8224884463689,15.8982209739441,108381.43480481,0.0,1.0
2004-01-30,57.56,57.7,56.37,56.37,20100,16.1450529156709,16.1843216336729,15.811268812654,15.811268812654,71660.0934071279,0.0,1.0
2004-02-02,57.39,57.43,57.1,57.35,29200,16.0973694723828,16.1085891060976,16.0160271279501,16.0861498386679,104103.220273041,0.0,1.0
2004-02-03,57.25,57.63,56.86,57.2,16000,16.0581007543808,16.1646872746719,15.948709325661,16.0440762122372,57042.8604235844,0.0,1.0
2004-02-04,56.82,57.04,56.82,56.85,28000,15.9374896919461,15.9991976773778,15.9374896919461,15.9459044172323,99825.0057412731,0.0,1.0
2004-02-05,57.12,57.96,57.0,57.77,12800,16.0216369448075,16.2572492528194,15.987978043663,16.2039559926738,45634.2883388676,0.0,1.0
2004-02-06,57.89,58.2,57.18,57.53,27700,16.2376148938184,16.3245670551085,16.0384663953798,16.1366381903847,98755.4521083307,0.0,1.0
2004-02-09,57.73,58.239,57.43,57.88,5100,16.192736358959,16.3355061979805,16.1085891060976,16.2348099853897,18182.4117600176,0.0,1.0
2004-02-10,58.45,58.45,57.52,57.53,5800,16.3946897658263,16.3946897658263,16.133833281956,16.1366381903847,20678.0369035494,0.0,1.0
2004-02-11,58.29,58.49,57.52,57.52,6200,16.3498112309669,16.4059093995412,16.133833281956,16.133833281956,22104.108414139,0.0,1.0
2004-02-12,59.12,59.98,57.84,58.31,17600,16.5826186305501,16.8238407554194,16.2235903516748,16.3554210478243,62747.1464659429,0.0,1.0
2004-02-13,59.39,59.47,58.22,59.12,14100,16.6583511581253,16.680790425555,16.3301768719659,16.5826186305501,50269.0207482839,0.0,1.0
2004-02-17,60.29,60.29,58.66,59.4,12600,16.9107929167095,16.9107929167095,16.4535928428293,16.661156066554,44921.2525835727,0.0,1.0
2004-02-18,60.81,61.0,59.59,60.42,34600,17.0566481550025,17.1099414151481,16.7144493266996,16.9472567262827,123355.185666002,0.0,1.0
2004-02-19,60.12,61.0,59.62,61.0,29400,16.8631094734213,17.1099414151481,16.7228640519857,17.1099414151481,104816.256028337,0.0,1.0
2004-02-20,59.35,60.15,59.04,59.99,3700,16.6471315244105,16.8715241987075,16.5601793631204,16.8266456638481,13191.1614729539,0.0,1.0
2004-02-23,58.989,59.25,58.49,59.25,10000,16.5458743301339,16.6190824401233,16.4059093995412,16.6190824401233,35651.7877647404,0.0,1.0
2004-02-24,59.11,60.55,58.25,58.25,12800,16.5798137221214,16.983720535856,16.3385915972521,16.3385915972521,45634.2883388675,0.0,1.0
2004-02-25,59.2,59.662,58.653,59.6,14500,16.6050578979798,16.7346446673863,16.4516294069292,16.7172542351283,51695.0922588734,0.0,1.0
2004-02-26,58.45,59.175,58.31,59.175,17100,16.3946897658263,16.598045626908,16.3554210478243,16.598045626908,60964.557077706,0.0,1.0
2004-02-27,58.09,60.25,58.09,60.0,49600,16.2937130623926,16.8995732829946,16.2937130623926,16.8294505722768,176832.867313113,0.0,1.0
2004-03-01,59.01,59.75,58.14,59.75,26300,16.5517646378342,16.759327861559,16.3077376045362,16.759327861559,93764.2018212672,0.0,1.0
2004-03-02,58.6,59.75,58.6,59.75,19600,16.436763392257,16.759327861559,16.436763392257,16.759327861559,69877.5040188911,0.0,1.0
2004-03-03,57.27,59.5,56.99,57.5,22700,16.133833281956,16.7620583250634,16.0549530074851,16.1986277931285,80577.8129276907,0.25,1.0
2004-03-04,57.58,58.0,56.85,58.0,9400,16.2211650144059,16.3394854261123,16.0155128702497,16.3394854261123,33367.0238555195,0.0,1.0
2004-03-05,59.0,59.27,57.27,57.58,35300,16.6212006920797,16.6972638138909,16.133833281956,16.2211650144059,125303.823627642,0.0,1.0
2004-03-08,59.4,59.98,59.01,59.98,44100,16.7338867984667,16.8972816527278,16.6240178447394,16.8972816527278,156541.037449831,0.0,1.0
2004-03-09,59.23,60.0,58.72,60.0,10000,16.6859952032522,16.9029159580472,16.5423204176088,16.9029159580472,35496.8338888505,0.0,1.0
2004-03-10,57.66,59.54,57.66,59.46,39700,16.2437022356833,16.7733269357021,16.2437022356833,16.7507897144247,140922.430538737,0.0,1.0
2004-03-11,57.46,59.59,57.46,57.65,24100,16.1873591824898,16.7874126990005,16.1873591824898,16.2408850830237,85547.3696721298,0.0,1.0
2004-03-12,60.16,60.16,57.47,59.05,18900,16.947990400602,16.947990400602,16.1901763351495,16.6352864553781,67089.0160499272,0.0,1.0
2004-03-15,56.91,60.18,56.91,59.11,14000,16.0324157862077,16.9536247059213,16.0324157862077,16.6521893713361,49695.5674443908,0.0,1.0
2004-03-16,58.35,58.93,57.35,57.7,18000,16.4380857692009,16.601480623462,16.1563705032334,16.254970846322,63894.3009999307,0.0,1.0
2004-03-17,59.55,59.55,57.5,57.5,13200,16.7761440883618,16.7761440883618,16.1986277931285,16.1986277931285,46855.8207332826,0.0,1.0
2004-03-18,59.98,59.98,58.63,59.55,24000,16.8972816527278,16.8972816527278,16.5169660436718,16.7761440883618,85192.4013332412,0.0,1.0
2004-03-19,29.95,31.25,29.1,31.0,51500,16.8747444314504,17.6072041229658,16.3958284793058,17.4663464899821,91404.3472637901,0.0,2.0
2004-03-22,29.06,30.5,29.06,30.43,52800,16.3732912580284,17.1846312240146,16.3732912580284,17.1451910867792,93711.641466565,0.0,1.0
2004-03-23,29.68,30.21,29.05,29.05,26100,16.722618187828,17.0212363697535,16.367656952709,16.367656952709,46323.3682249498,0.0,1.0
2004-03-24,28.76,29.94,28.76,29.65,38400,16.2042620984479,16.8691101261311,16.2042620984479,16.7057152718699,68153.9210665928,0.0,1.0
2004-03-25,30.19,30.46,29.28,29.93,44000,17.0099677591148,17.1620940027372,16.497245975054,16.8634758208117,78093.034555471,0.0,1.0
2004-03-26,30.03,30.55,29.55,29.55,34500,16.9198188740052,17.2128027506114,16.6493722186765,16.6493722186765,61232.0384582671,0.0,1.0
2004-03-29,30.63,30.9,30.03,30.03,45400,17.2578771931662,17.4100034367886,16.9198188740052,16.9198188740052,80577.8129276904,0.0,1.0
2004-03-30,31.18,31.76,30.3,30.85,47400,17.5677639857304,17.8945536942526,17.0719451176276,17.3818319101918,84127.4963165754,0.0,1.0
2004-03-31,30.96,32.0,30.96,31.86,63000,17.4438092687047,18.029777021917,17.4438092687047,17.9508967474461,111815.026749879,0.0,1.0
2004-04-01,31.25,31.53,30.46,31.28,19100,17.6072041229658,17.7649646719076,17.1620940027372,17.6241070389238,33899.4763638522,0.0,1.0
2004-04-02,31.78,31.88,30.52,30.98,30800,17.9058223048913,17.9621653580848,17.1958998346533,17.4550778793434,54665.1241888297,0.0,1.0
2004-04-05,31.8,31.8,30.32,30.32,38900,17.91709091553,17.91709091553,17.0832137282663,17.0832137282663,69041.3419138141,0.0,1.0
2004-04-06,31.35,31.81,30.94,31.365,23900,17.6635471761593,17.9227252208493,17.432540658066,17.6719986341383,42418.7164971763,0.0,1.0
2004-04-07,31.57,32.01,31.25,31.84,23600,17.787501893185,18.0354113272363,17.6072041229658,17.9396281368074,41886.2639888435,0.0,1.0
2004-04-08,31.14,32.25,31.14,32.16,28200,17.545226764453,18.1706346549007,17.545226764453,18.1199259070266,50050.535783279,0.0,1.0
2004-04-12,31.58,32.24,30.91,31.0,25800,17.7931361985043,18.1650003495814,17.4156377421079,17.4663464899821,45790.9157166171,0.0,1.0
2004-04-13,30.251,31.94,30.25,31.75,43700,17.0443370215628,17.9959711900009,17.0437735910309,17.8889193889332,77560.5820471384,0.0,1.0
2004-04-14,29.57,30.7,29.1,30.1,38000,16.6606408293152,17.2973173304016,16.3958284793058,16.9592590112407,67443.9843888157,0.0,1.0
2004-04-15,29.83,30.71,29.61,30.71,30700,16.8071327676182,17.3029516357209,16.6831780505926,17.3029516357209,54487.6400193856,0.0,1.0
2004-04-16,30.14,30.79,29.51,29.72,37000,16.9817962325181,17.3480260782757,16.6268349973991,16.7451554091054,65669.1426943732,0.0,1.0
2004-04-19,29.63,30.19,29.5,29.63,40100,16.6944466612313,17.0099677591148,16.6212006920797,16.6944466612313,71171.151947145,0.0,1.0
2004-04-20,28.55,30.19,28.55,29.74,24900,16.0859416867416,17.0099677591148,16.0859416867416,16.7564240197441,44193.5581916187,0.0,1.0
2004-04-21,29.37,29.49,28.26,29.49,22100,16.5479547229282,16.6155663867604,15.9225468324804,16.6155663867604,39224.0014471797,0.0,1.0
2004-04-22,30.3,30.46,28.72,28.81,29500,17.0719451176276,17.1620940027372,16.1817248771705,16.2324336250446,52357.8299860546,0.0,1.0
2004-04-23,29.67,30.0,28.57,28.57,28400,16.7169838825086,16.9029159580472,16.0972102973803,16.0972102973803,50405.5041221678,0.0,1.0
2004-04-26,29.64,30.46,29.29,29.81,20500,16.7000809665506,17.1620940027372,16.5028802803734,16.7958641569795,36384.2547360717,0.0,1.0
2004-04-27,29.55,29.89,29.11,29.89,63400,16.6493722186765,16.8409385995343,16.4014627846251,16.8409385995343,112524.963427656,0.0,1.0
2004-04-28,28.99,30.018,28.86,29.66,49200,16.3338511207929,16.913057707622,16.2606051516414,16.7113495771893,87322.2113665722,0.0,1.0
2004-04-29,28.63,29.7,28.63,29.26,74800,16.1310161292963,16.7338867984667,16.1310161292963,16.4859773644153,132758.158744301,0.0,1.0
2004-04-30,27.99,29.2,27.91,29.0,77200,15.770420588858,16.4521715324992,15.7253461463032,16.3394854261123,137017.778810963,0.0,1.0
2004-05-03,27.66,28.31,27.61,28.04,130600,15.5844885133195,15.9507183590772,15.5563169867227,15.7985921154548,231794.325294193,0.0,1.0
2004-05-04,27.7,28.16,27.5,27.67,60100,15.6070257345969,15.8662037792869,15.4943396282099,15.5901228186388,106667.985835996,0.0,1.0
2004-05-05,27.76,28.29,27.51,27.53,19700,15.640831566513,15.9394497484385,15.4999739335293,15.5112425441679,34964.3813805177,0.0,1.0
2004-05-06,26.92,27.71,26.06,27.51,115000,15.1675499196877,15.6126600399162,14.6829996622236,15.4999739335293,204106.79486089,0.0,1.0
2004-05-07,26.0,26.82,26.0,26.1,63900,14.6491938303075,15.1112068664942,14.6491938303075,14.705536883501,113412.384274878,0.0,1.0
2004-05-10,26.17,26.45,25.6,25.85,52200,14.7449770207365,14.9027375696783,14.4238216175336,14.5646792505173,92646.7364498996,0.0,1.0
2004-05-11,26.69,27.15,25.0,26.9,80400,15.0379608973426,15.2971389420327,14.0857632983726,15.156281309049,142697.272233179,0.0,1.0
2004-05-12,27.25,27.25,25.61,27.22,44100,15.3534819952262,15.3534819952262,14.4294559228529,15.3365790792681,78270.5187249151,0.0,1.0
2004-05-13,26.63,28.1,26.55,27.62,27500,15.0041550654265,15.8323979473708,14.9590806228717,15.5619512920421,48808.1465971695,0.0,1.0
2004-05-14,26.09,26.94,26.0,26.65,34700,14.6999025781817,15.1788185303264,14.6491938303075,15.0154236760652,61587.0067971555,0.0,1.0
2004-05-17,25.44,26.61,25.05,25.8,65000,14.333672732424,14.9928864547878,14.1139348249694,14.5365077239206,115364.710138764,0.0,1.0
2004-05-18,26.28,26.28,25.65,25.96,27000,14.8069543792493,14.8069543792493,14.4519931441303,14.6266566090301,47920.7257499482,0.0,1.0
2004-05-19,25.83,26.76,25.73,26.36,48300,14.5534106398786,15.0774010345781,14.4970675866851,14.8520288218041,85724.8538415739,0.0,1.0
2004-05-20,26.12,26.4,25.45,26.25,43900,14.7168054941397,14.8745660430815,14.3393070377433,14.7900514632913,77915.550386027,0.0,1.0
2004-05-21,26.27,26.53,25.63,26.53,182500,14.80132007393,14.947812012233,14.4407245334916,14.947812012233,323908.60923576,0.0,1.0
2004-05-24,26.75,26.75,26.22,26.58,45800,15.0717667292587,15.0717667292587,14.7731485473332,14.9759835388298,81287.7496054677,0.0,1.0
2004-05-25,27.66,27.85,26.74,26.85,54300,15.5844885133195,15.6915403143871,15.0661324239394,15.1281097824522,96373.9040082289,0.0,1.0
2004-05-26,27.85,27.85,27.23,27.85,21800,15.6915403143871,15.6915403143871,15.3422133845875,15.6915403143871,38691.5489388471,0.0,1.0
2004-05-27,27.59,28.06,27.54,27.73,29600,15.545048376084,15.8098607260934,15.5168768494873,15.6239286505549,52535.3141554988,0.0,1.0
2004-05-28,27.48,28.18,27.2,27.5,39500,15.4830710175712,15.8774723899256,15.3253104686294,15.4943396282099,70106.2469304797,0.0,1.0
2004-06-01,27.4,27.63,26.72,27.28,44700,15.4379965750164,15.5675855973614,15.0548638133007,15.3703849111842,79335.4237415808,0.0,1.0
2004-06-02,27.48,28.0,27.189,27.6,30100,15.5534998340631,15.8478164248095,15.3887957419338,15.6214190473123,53180.8280338613,0.125,1.0
2004-06-03,26.8,27.66,26.8,27.66,19200,15.1686242923177,15.6553786539368,15.1686242923177,15.6553786539368,33922.6544269149,0.0,1.0
2004-06-04,27.22,27.58,26.66,27.14,24800,15.4063415386898,15.6100991784374,15.0893852101936,15.3610620631904,43816.7619680985,0.0,1.0
2004-06-07,28.08,29.24,27.55,27.55,54300,15.893095900309,16.5496482950511,15.5931193751251,15.5931193751251,95937.5070511187,0.0,1.0
2004-06-08,28.01,28.88,27.8,28.79,29000,15.853476359247,16.3458906553035,15.7346177360609,16.2949512453667,51237.342623986,0.0,1.0
2004-06-09,27.44,28.57,27.05,28.07,37600,15.5308600963133,16.1704326877432,15.3101226532535,15.8874359658716,66431.8649193752,0.0,1.0
2004-06-10,27.44,28.36,26.63,26.82,61400,15.5308600963133,16.0515740645571,15.0724054068813,15.1799441611926,108481.821969405,0.0,1.0
2004-06-14,26.55,27.73,26.4,27.73,56800,15.0271259313819,15.6949981949989,14.9422269148204,15.6949981949989,100354.51934629,0.0,1.0
2004-06-15,27.33,27.97,26.74,27.0,43200,15.4686008175016,15.8308366214972,15.1346646856931,15.2818229810663,76325.9724605585,0.0,1.0
2004-06-16,27.8,27.93,26.71,26.71,61000,15.7346177360609,15.8081968837475,15.1176848823808,15.1176848823808,107775.100002178,0.0,1.0
2004-06-17,27.47,28.14,26.68,28.0,39500,15.5478398996256,15.9270555069336,15.1007050790685,15.8478164248095,69788.7942637053,0.0,1.0
2004-06-18,27.41,27.95,26.82,27.03,98300,15.513880293001,15.8195167526224,15.1799441611926,15.2988027843786,173676.923446133,0.0,1.0
2004-06-21,27.45,27.87,26.72,26.74,33400,15.5365200307508,15.7742372771229,15.1233448168182,15.1346646856931,59011.2842634873,0.0,1.0
2004-06-22,27.57,28.2,26.73,27.07,48300,15.604439244,15.9610151135582,15.1290047512557,15.3214425221284,85336.6775427076,0.0,1.0
2004-06-23,28.04,28.86,27.47,28.45,36400,15.8704561625593,16.3345707864287,15.5478398996256,16.102513474494,64311.6990176927,0.0,1.0
2004-06-24,27.66,28.89,27.47,28.89,67400,15.6553786539368,16.351550589741,15.5478398996256,16.351550589741,119082.651477816,0.0,1.0
2004-06-25,29.24,30.53,27.27,27.63,226100,16.5496482950511,17.2797798374798,15.434641210877,15.6383988506245,399474.591975284,0.0,1.0
2004-06-28,28.95,29.08,27.33,28.32,68500,16.3855101963656,16.4590893440522,15.4686008175016,16.0289343268074,121026.136887691,0.0,1.0
2004-06-29,29.4,29.95,28.94,29.32,55900,16.64020724605,16.9515036401088,16.3798502619281,16.5949277705506,98764.3949200284,0.0,1.0
2004-06-30,29.06,29.98,27.98,29.2,63400,16.4477694751773,16.9684834434211,15.8364965559347,16.5270085573014,112015.431805542,0.0,1.0
2004-07-01,27.97,29.61,27.97,28.48,58700,15.8308366214972,16.7590658692361,15.8308366214972,16.1194932778063,103711.44869062,0.0,1.0
2004-07-02,28.67,29.05,27.68,27.75,32400,16.2270320321175,16.4421095407399,15.6666985228117,15.7063180638737,57244.4793454188,0.0,1.0
2004-07-06,28.24,29.19,28.01,29.19,34000,15.9836548513079,16.5213486228639,15.853476359247,16.5213486228639,60071.3672143285,0.0,1.0
2004-07-07,28.64,29.01,28.31,28.43,27000,16.2100522288052,16.4194698029902,16.0232743923699,16.0911936056191,47703.732787849,0.0,1.0
2004-07-08,27.4,28.78,27.32,28.08,66900,15.5082203585636,16.2892913109292,15.4629408830642,15.893095900309,118199.249018782,0.0,1.0
2004-07-09,28.0,28.3,27.6,27.78,45600,15.8478164248095,16.0176144579325,15.6214190473123,15.723297867186,80566.3042639231,0.0,1.0
2004-07-12,28.77,30.52,28.25,30.0,80200,16.2836313764918,17.2741199030424,15.9893147857453,16.9798033122959,141697.754429092,0.0,1.0
2004-07-13,29.54,29.66,28.84,29.35,74100,16.7194463281741,16.7873655414232,16.3232509175538,16.6119075738628,130920.244428874,0.0,1.0
2004-07-14,29.26,29.78,28.7,28.7,53300,16.560968163926,16.8552847546724,16.2440118354298,16.2440118354298,94170.7021330501,0.0,1.0
2004-07-15,29.31,29.9,28.58,29.79,47000,16.5892678361131,16.9232039679216,16.1760926221806,16.8609446891099,83039.8311492189,0.0,1.0
2004-07-16,28.88,29.961,28.83,29.38,40900,16.3458906553035,16.9577295679899,16.3175909831164,16.6288873771751,72262.3211490012,0.0,1.0
2004-07-19,29.47,29.67,29.01,29.59,94800,16.679826787112,16.7930254758607,16.4194698029902,16.7477460003612,167493.106232893,0.0,1.0
2004-07-20,30.46,30.46,28.85,29.4,66900,17.2401602964178,17.2401602964178,16.3289108519912,16.64020724605,118199.249018782,0.0,1.0
2004-07-21,29.47,30.5,29.47,29.65,68500,16.679826787112,17.2628000341675,16.679826787112,16.7817056069858,121026.136887691,0.0,1.0
2004-07-22,29.92,30.43,29.15,29.695,60400,16.9345238367965,17.2231804931055,16.4987088851142,16.8071753119542,106715.017051336,0.0,1.0
2004-07-23,29.54,30.39,29.06,30.39,46200,16.7194463281741,17.2005407553558,16.4477694751773,17.2005407553558,81626.3872147638,0.0,1.0
2004-07-26,29.31,30.52,29.25,30.52,38300,16.5892678361131,17.2741199030424,16.5553082294885,17.2741199030424,67668.6283620231,0.0,1.0
2004-07-27,30.28,30.45,29.8,30.4,27900,17.138281476544,17.2345003619804,16.8666046235473,17.2062006897932,49293.8572141108,0.0,1.0
2004-07-28,29.95,30.9,29.22,30.9,61600,16.9515036401088,17.4891974116648,16.5383284261762,17.4891974116648,108835.182953018,0.0,1.0
2004-07-29,30.44,30.6,28.96,30.33,37000,17.2288404275429,17.3193993785418,16.391170130803,17.1665811487312,65371.7819685341,0.0,1.0
2004-07-30,30.03,30.79,30.02,30.63,31500,16.9967831156082,17.426938132853,16.9911231811708,17.3363791818541,55654.3549191574,0.0,1.0
2004-08-02,30.53,30.53,29.55,29.55,23643,17.2797798374798,17.2797798374798,16.7251062626115,16.7251062626115,41772.5686778933,0.0,1.0
2004-08-03,29.89,30.6,29.25,30.6,46500,16.9175440334842,17.3193993785418,16.5553082294885,17.3193993785418,82156.4286901844,0.0,1.0
2004-08-04,30.49,30.5,29.08,29.13,39000,17.2571400997301,17.2628000341675,16.4590893440522,16.4873890162393,68905.3918046709,0.0,1.0
2004-08-05,29.46,30.31,29.46,29.92,47400,16.6741668526746,17.1552612798563,16.6741668526746,16.9345238367965,83746.5531164462,0.0,1.0
2004-08-06,28.97,29.96,28.97,29.1,48400,16.3968300652404,16.9571635745462,16.3968300652404,16.470409212927,85513.3580345149,0.0,1.0
2004-08-09,28.79,29.63,28.79,29.56,20100,16.2949512453667,16.7703857381109,16.2949512453667,16.7307661970489,35512.7788531765,0.0,1.0
2004-08-10,30.09,30.09,29.13,29.13,31900,17.0307427222328,17.0307427222328,16.4873890162393,16.4873890162393,56361.0768863847,0.0,1.0
2004-08-11,29.95,30.2,28.58,29.53,39000,16.9515036401088,17.0930020010446,16.1760926221806,16.7137863937366,68905.3918046708,0.0,1.0
2004-08-12,29.03,29.7,29.0,29.21,24100,16.430789671865,16.810005279173,16.4138098685527,16.5326684917388,42579.9985254506,0.0,1.0
2004-08-13,29.6,29.94,29.11,29.55,12800,16.7534059347986,16.9458437056713,16.4760691473645,16.7251062626115,22615.1029512767,0.0,1.0
2004-08-16,30.36,30.41,29.68,29.95,18600,17.1835609520435,17.2118606242306,16.7986854102981,16.9515036401088,32862.5714760738,0.0,1.0
2004-08-17,29.89,30.64,29.54,30.64,23800,16.9175440334842,17.3420391162916,16.7194463281741,17.3420391162916,42049.9570500299,0.0,1.0
2004-08-18,30.29,30.5,29.3,29.42,24600,17.1439414109815,17.2628000341675,16.5836079016757,16.6515271149249,43463.4009844846,0.0,1.0
2004-08-19,29.47,30.1,29.46,29.56,15100,16.679826787112,17.0364026566702,16.6741668526746,16.7307661970489,26678.7542628342,0.0,1.0
2004-08-20,30.28,30.72,29.3,29.69,47900,17.138281476544,17.387318591791,16.5836079016757,16.8043453447355,84629.9555754805,0.0,1.0
2004-08-23,29.93,30.6,29.93,30.29,18100,16.9401837712339,17.3193993785418,16.9401837712339,17.1439414109815,31979.1690170396,0.0,1.0
2004-08-24,30.42,30.9,29.8,30.65,21100,17.2175205586681,17.4891974116648,16.8666046235473,17.347699050729,37279.583771245,0.0,1.0
2004-08-25,30.99,31.12,29.59,29.77,46700,17.5401368216017,17.6137159692883,16.7477460003612,16.849624820235,82509.7896737982,0.0,1.0
2004-08-26,30.47,30.99,30.2,30.99,31400,17.2458202308552,17.5401368216017,17.0930020010446,17.5401368216017,55477.6744273505,0.0,1.0
2004-08-27,30.54,30.99,30.26,30.7,24200,17.2854397719173,17.5401368216017,17.1269616076692,17.3759987229162,42756.6790172572,0.0,1.0
2004-08-30,30.62,31.05,30.08,30.22,25400,17.3307192474167,17.5740964282263,17.0250827877954,17.1043218699194,44876.8449189396,0.0,1.0
2004-08-31,31.06,31.06,30.01,30.66,37700,17.5797563626637,17.5797563626637,16.9854632467334,17.3533589851664,66608.5454111819,0.0,1.0
2004-09-01,30.8,31.81,30.0,30.36,49600,17.5259869855081,18.1007027925004,17.0707665443261,17.275615742858,87166.5602207287,0.165,1.0
2004-09-02,31.81,31.81,30.24,31.44,46000,18.1007027925004,18.1007027925004,17.2073326766807,17.8901633384537,80839.9550434178,0.0,1.0
2004-09-03,31.95,32.48,31.56,32.0,51600,18.1803663697073,18.4819499119904,17.958446404631,18.2088176472812,90681.3408747902,0.0,1.0
2004-09-07,32.84,32.87,32.0,32.41,50400,18.6867991105223,18.7038698770666,18.2088176472812,18.4421181233869,88572.4724823533,0.0,1.0
2004-09-08,32.24,33.0,32.0,32.87,62400,18.3453837796358,18.7778431987587,18.2088176472812,18.7038698770666,109661.156406723,0.0,1.0
2004-09-09,33.01,33.03,32.16,32.34,43900,18.7835334542735,18.794913965303,18.2998617355176,18.4022863347835,77149.4353566529,0.0,1.0
2004-09-10,33.24,33.32,32.27,32.67,58200,18.9144093311133,18.9599313752315,18.3624545461801,18.5900647667711,102280.117033194,0.0,1.0
2004-09-13,33.2,33.48,32.83,33.22,50500,18.8916483090542,19.0509754634679,18.6811088550075,18.9030288200837,88748.2115150564,0.0,1.0
2004-09-14,33.0,33.49,32.82,33.45,18200,18.7778431987587,19.0566657189827,18.6754185994927,19.0339046969236,31984.5039519609,0.0,1.0
2004-09-15,32.58,33.01,32.25,33.0,48300,18.5388524671381,18.7835334542735,18.3510740351505,18.7778431987587,84881.9527955887,0.0,1.0
2004-09-16,33.27,33.35,32.61,32.63,16000,18.9314800976576,18.9770021417758,18.5559232336824,18.567303744712,28118.2452324932,0.0,1.0
2004-09-17,32.52,34.27,32.2,33.44,89000,18.5047109340495,19.5005056491352,18.3226227575767,19.0282144414088,156407.739105743,0.0,1.0
2004-09-20,32.62,33.98,32.54,33.98,31700,18.5616134891972,19.3354882392067,18.516091445079,19.3354882392067,55709.2733668771,0.0,1.0
2004-09-21,33.04,33.33,32.89,33.055,42000,18.8006042208178,18.9656216307463,18.7152503880962,18.80913960409,73810.3937352944,0.0,1.0
2004-09-22,32.17,32.92,32.01,32.1,36900,18.3055519910323,18.7323211546405,18.2145079027959,18.2657202024289,64847.7030674374,0.0,1.0
2004-09-23,32.28,33.0,32.19,33.0,24600,18.3681448016949,18.7778431987587,18.3169325020619,18.7778431987587,43231.8020449581,0.0,1.0
2004-09-24,32.45,33.0,32.0,32.0,34700,18.464879145446,18.7778431987587,18.2088176472812,18.2088176472812,60981.4443479696,0.0,1.0
2004-09-27,31.79,32.54,31.64,32.54,24200,18.0893222814709,18.516091445079,18.0039684487492,18.516091445079,42528.8459141458,0.0,1.0
2004-09-28,32.01,32.11,31.61,31.865,34800,18.2145079027959,18.2714104579437,17.9868976822049,18.1319991978317,61157.1833806726,0.0,1.0
2004-09-29,32.13,32.44,31.64,32.08,32900,18.2827909689732,18.4591888899313,18.0039684487492,18.2543396913994,57818.1417593141,0.0,1.0
2004-09-30,31.79,32.52,31.79,32.52,34100,18.0893222814709,18.5047109340495,18.0893222814709,18.5047109340495,59927.0101517509,0.0,1.0
2004-10-01,32.52,32.53,31.62,31.62,60100,18.5047109340495,18.5104011895642,17.9925879377197,17.9925879377197,105619.158654552,0.0,1.0
2004-10-04,32.44,32.79,32.07,32.73,35800,18.4591888899313,18.6583478329484,18.2486494358846,18.6242062998598,62914.5737077033,0.0,1.0
2004-10-05,32.11,32.59,31.9,32.59,27000,18.2714104579437,18.5445427226529,18.1519150921334,18.5445427226529,47449.5388298321,0.0,1.0
2004-10-06,32.5,32.64,31.77,32.64,30300,18.4933304230199,18.5729940002268,18.0779417704413,18.5729940002268,53248.9269090339,0.0,1.0
2004-10-07,31.94,32.63,31.45,31.45,26600,18.1746761141925,18.567303744712,17.8958535939685,17.8958535939685,46746.5826990198,0.0,1.0
2004-10-08,31.82,32.1,31.41,31.905,52800,18.1063930480152,18.2657202024289,17.8730925719094,18.1547602198908,92790.2092672273,0.0,1.0
2004-10-11,32.0,32.299,31.7,32.299,28100,18.2088176472812,18.3789562871729,18.0381099818379,18.3789562871729,49382.6681895659,0.0,1.0
2004-10-12,31.97,32.0,31.28,31.28,20500,18.1917468807368,18.2088176472812,17.7991192502173,17.7991192502173,36026.5017041319,0.0,1.0
2004-10-13,31.3,32.34,31.3,32.24,30800,17.8104997612469,18.4022863347835,17.8104997612469,18.3453837796358,54127.6220725492,0.0,1.0
2004-10-14,31.0,32.061,31.0,31.22,24300,17.6397920958036,18.2435282059213,17.6397920958036,17.7649777171287,42704.584946849,0.0,1.0
2004-10-15,31.52,32.03,30.94,31.39,87100,17.9356853825719,18.2258884138255,17.605650562715,17.8617120608799,153068.697484385,0.0,1.0
2004-10-18,31.53,31.85,30.62,31.47,64800,17.9413756380867,18.1234638145595,17.4235623862422,17.9072341049981,113878.893191597,0.0,1.0
2004-10-19,31.0,31.6,31.0,31.23,32600,17.6397920958036,17.9812074266901,17.6397920958036,17.7706679726435,57290.9246612048,0.0,1.0
2004-10-20,30.94,30.95,30.57,30.72,27600,17.605650562715,17.6113408182297,17.3951111086683,17.4804649413899,48503.9730260506,0.0,1.0
2004-10-21,31.01,31.07,30.55,31.06,55900,17.6454823513184,17.679623884407,17.3837305976387,17.6739336288923,98238.1192810228,0.0,1.0
2004-10-22,30.58,31.07,30.55,31.07,40200,17.400801364183,17.679623884407,17.3837305976387,17.679623884407,70647.0911466392,0.0,1.0
2004-10-25,31.0,31.2,30.0,30.47,52300,17.6397920958036,17.7535972060991,17.0707665443261,17.3382085535205,91911.514103712,0.0,1.0
2004-10-26,31.0,31.33,30.38,30.38,26800,17.6397920958036,17.8275705277912,17.2869962538875,17.2869962538875,47098.060764426,0.0,1.0
2004-10-27,31.7,31.7,30.98,31.09,54500,18.0381099818379,18.0381099818379,17.6284115847741,17.6910043954366,95777.7728231797,0.0,1.0
2004-10-28,32.0,32.06,31.675,31.675,16100,18.2088176472812,18.2429591803698,18.023884343051,18.023884343051,28293.9842651961,0.0,1.0
2004-10-29,31.65,32.03,31.65,31.81,26800,18.009658704264,18.2258884138255,18.009658704264,18.1007027925004,47098.060764426,0.0,1.0
2004-11-01,31.95,32.0,31.58,32.0,20300,18.1803663697073,18.2088176472812,17.9698269156606,18.2088176472812,35675.0236387256,0.0,1.0
2004-11-02,31.75,32.03,31.51,31.83,34900,18.0665612594118,18.2258884138255,17.9299951270572,18.11208330353,61332.9224133755,0.0,1.0
2004-11-03,32.15,32.42,31.68,32.3,34800,18.2941714800028,18.4478083789017,18.0267294708083,18.3795253127244,61157.1833806725,0.0,1.0
2004-11-04,32.5,32.52,31.7,31.9,26600,18.4933304230199,18.5047109340495,18.0381099818379,18.1519150921334,46746.5826990199,0.0,1.0
2004-11-05,32.5,32.67,32.11,32.24,16700,18.4933304230199,18.5900647667711,18.2714104579437,18.3453837796358,29348.4184614147,0.0,1.0
2004-11-08,32.15,32.5,31.97,32.5,9800,18.2941714800028,18.4933304230199,18.1917468807368,18.4933304230199,17222.425204902,0.0,1.0
2004-11-09,32.4,32.5,31.85,31.86,21400,18.4364278678722,18.4933304230199,18.1234638145595,18.1291540700743,37608.1529984595,0.0,1.0
2004-11-10,32.63,32.63,31.96,32.05,28600,18.567303744712,18.567303744712,18.1860566252221,18.237268924855,50261.3633530815,0.0,1.0
2004-11-11,33.09,33.09,32.4,32.6,37300,18.8290554983917,18.8290554983917,18.4364278678722,18.5502329781677,65550.6591982495,0.0,1.0
2004-11-12,33.07,33.21,32.85,33.1,89700,18.8176749873621,18.897338564569,18.6924893660371,18.8347457539064,157637.912334665,0.0,1.0
2004-11-15,32.76,33.1,32.47,33.1,18000,18.6412770664041,18.8347457539064,18.4762596564756,18.8347457539064,31633.0258865547,0.0,1.0
2004-11-16,32.01,33.24,32.01,33.24,24200,18.2145079027959,18.9144093311133,18.2145079027959,18.9144093311133,42528.8459141459,0.0,1.0
2004-11-17,32.61,32.9,32.22,32.57,41200,18.5559232336824,18.7209406436109,18.3340032686062,18.5331622116233,72404.48147367,0.0,1.0
2004-11-18,32.27,32.66,31.88,32.26,22500,18.3624545461801,18.5843745112563,18.1405345811038,18.3567642906653,39541.2823581934,0.0,1.0
2004-11-19,31.59,32.44,31.54,31.68,29700,17.9755171711754,18.4591888899313,17.9470658936015,18.0267294708083,52194.4927128153,0.0,1.0
2004-11-22,32.08,32.23,31.13,31.38,51500,18.2543396913994,18.339693524121,17.7137654174957,17.8560218053651,90505.601842087,0.0,1.0
2004-11-23,32.5,32.5,31.33,32.1,39900,18.4933304230199,18.4933304230199,17.8275705277912,18.2657202024289,70119.8740485298,0.0,1.0
2004-11-24,32.86,32.86,31.99,32.5,26500,18.6981796215518,18.6981796215518,18.2031273917664,18.4933304230199,46570.8436663168,0.0,1.0
2004-11-26,32.48,33.25,32.23,33.09,10200,18.4819499119904,18.9200995866281,18.339693524121,18.8290554983917,17925.3813357143,0.0,1.0
2004-11-29,32.88,33.06,31.74,33.06,56500,18.7095601325814,18.8119847318473,18.060871003897,18.8119847318473,99292.5534772413,0.0,1.0
2004-11-30,34.0,34.0,32.26,32.37,101700,19.3468687502362,19.3468687502362,18.3567642906653,18.4193571013278,178726.596259035,0.0,1.0
2004-12-01,34.22,34.5,33.11,33.88,56600,19.5659435875551,19.7260389763486,18.9312797248378,19.37154204402,98990.9835594095,0.165,1.0
2004-12-02,34.68,34.82,33.49,34.5,59000,19.8289574405731,19.9090051349698,19.1485520382005,19.7260389763486,103188.481095497,0.0,1.0
2004-12-03,34.05,34.27,33.69,33.94,39500,19.4687428157876,19.5945320498396,19.2629058873387,19.4058481987615,69083.8136147822,0.0,1.0
2004-12-06,33.6,33.98,33.56,33.75,107700,19.2114466552265,19.4287189685892,19.1885758853988,19.2972120420802,188362.701931951,0.0,1.0
2004-12-07,33.5,33.83,33.0,33.55,87100,19.1542697306574,19.3429535817355,18.8683851078117,19.1828581929419,152334.181413861,0.0,1.0
2004-12-08,33.72,33.94,33.49,33.94,94100,19.2800589647094,19.4058481987615,19.1485520382005,19.4058481987615,164576.882560786,0.0,1.0
2004-12-09,33.68,33.96,33.3,33.51,47200,19.2571881948818,19.4172835836753,19.0399158815191,19.1599874231143,82550.7848763981,0.0,1.0
2004-12-10,34.0,34.05,33.15,34.05,72400,19.440154353503,19.4687428157876,18.9541504946654,19.4687428157876,126624.509005322,0.0,1.0
2004-12-13,34.18,34.3,33.57,34.2,42500,19.5430728177274,19.6116851272104,19.1942935778558,19.5545082026413,74330.6855348925,0.0,1.0
2004-12-14,34.35,34.37,33.55,34.31,27500,19.6402735894949,19.6517089744088,19.1828581929419,19.6174028196673,48096.3259343422,0.0,1.0
2004-12-15,34.78,34.78,33.68,34.45,36100,19.8861343651422,19.8861343651422,19.2571881948818,19.6974505140641,63137.3587719909,0.0,1.0
2004-12-16,34.04,34.72,33.74,34.72,44000,19.4630251233306,19.8518282104007,19.2914943496233,19.8518282104007,76954.1214949476,0.0,1.0
2004-12-17,33.6,34.3,33.33,34.3,64800,19.2114466552265,19.6116851272104,19.0570689588899,19.6116851272104,113332.433474377,0.0,1.0
2004-12-20,33.68,34.1,33.047,33.14,60600,19.2571881948818,19.4973312780721,18.8952582623592,18.9484328022085,105986.812786223,0.0,1.0
2004-12-21,34.0,34.3,33.72,34.08,39500,19.440154353503,19.6116851272104,19.2800589647094,19.4858958931583,69083.8136147823,0.0,1.0
2004-12-22,34.01,34.25,33.82,33.99,36900,19.4458720459599,19.5830966649258,19.3372358892786,19.4344366610461,64536.5246173536,0.0,1.0
2004-12-23,34.3,34.66,34.09,34.2,8900,19.6116851272104,19.8175220556592,19.4916135856152,19.5545082026413,15565.7200296598,0.0,1.0
2004-12-27,34.3,34.74,33.88,34.74,16000,19.6116851272104,19.8632635953145,19.37154204402,19.8632635953145,27983.3169072536,0.0,1.0
2004-12-28,34.49,34.83,33.76,33.76,33900,19.7203212838917,19.9147228274267,19.3029297345371,19.3029297345371,59289.6526972436,0.0,1.0
2004-12-29,34.0,34.38,33.53,33.75,18000,19.440154353503,19.6574266668657,19.1714228080281,19.2972120420802,31481.2315206603,0.0,1.0
2004-12-30,33.8,34.32,33.67,34.07,34200,19.3258005043647,19.6231205121242,19.2514705024249,19.4801782007014,59814.3398892547,0.0,1.0
2004-12-31,33.46,34.2,33.1,34.2,19500,19.1313989608297,19.5545082026413,18.9255620323809,19.5545082026413,34104.6674807153,0.0,1.0
2005-01-03,33.26,34.2,32.93,34.2,31100,19.0170451116915,19.5545082026413,18.8283612606133,19.5545082026413,54392.5722384741,0.0,1.0
2005-01-04,33.0,33.92,32.58,33.92,34500,18.8683851078117,19.3944128138477,18.6282420246214,19.3944128138477,60339.0270812657,0.0,1.0
2005-01-05,31.65,33.38,31.65,32.39,40000,18.0964966261285,19.0856574211744,18.0964966261285,18.5196058679401,69958.2922681341,0.0,1.0
2005-01-06,32.08,32.84,31.56,31.64,34700,18.3423574017758,18.7769020285011,18.0450373940163,18.0907789336716,60688.8185426061,0.0,1.0
2005-01-07,30.89,32.73,30.89,32.73,70500,17.6619519994032,18.7140074114751,17.6619519994032,18.7140074114751,123301.490122586,0.0,1.0
2005-01-10,31.12,31.84,30.65,31.1,41600,17.7934589259122,18.2051327828099,17.5247273804373,17.7820235409983,72756.6239588592,0.0,1.0
2005-01-11,30.82,31.75,30.71,31.75,31600,17.6219281522048,18.1536735506977,17.5590335351787,18.1536735506977,55267.0508918258,0.0,1.0
2005-01-12,31.2,31.35,30.43,30.82,70700,17.8392004655675,17.9249658524211,17.3989381463852,17.6219281522048,123651.281583927,0.0,1.0
2005-01-13,30.56,31.95,30.25,31.55,50900,17.473268148325,18.2680273998359,17.2960196821608,18.0393197015594,89021.9269112007,0.0,1.0
2005-01-14,31.23,31.55,30.92,31.08,48900,17.8563535429382,18.0393197015594,17.6791050767739,17.7705881560845,85524.0122977938,0.0,1.0
2005-01-18,32.82,32.93,31.96,32.16,122300,18.7654666435873,18.8283612606133,18.2737450922928,18.3880989414311,213897.47860982,0.0,1.0
2005-01-19,31.61,32.71,31.52,32.14,40300,18.0736258563009,18.7025720265613,18.0221666241887,18.3766635565172,70482.9794601449,0.0,1.0
2005-01-20,31.77,32.05,30.99,31.6,53900,18.1651089356115,18.325204324405,17.7191289239723,18.067908163844,94268.7988313104,0.0,1.0
2005-01-21,31.35,32.32,30.89,32.14,33400,17.9249658524211,18.4795820207417,17.6619519994032,18.3766635565172,58415.174043892,0.0,1.0
2005-01-24,30.88,32.0,30.77,32.0,14300,17.6562343069462,18.2966158621205,17.5933396899202,18.2966158621205,25010.089485858,0.0,1.0
2005-01-25,31.05,31.71,30.88,31.35,21800,17.7534350787138,18.13080278087,17.6562343069462,17.9249658524211,38127.2692861329,0.0,1.0
2005-01-26,31.78,31.99,31.23,31.79,27700,18.1708266280684,18.2908981696636,17.8563535429382,18.1765443205253,48446.1173956828,0.0,1.0
2005-01-27,31.89,31.99,31.2,31.58,29600,18.2337212450944,18.2908981696636,17.8392004655675,18.0564727789301,51769.1362784192,0.0,1.0
2005-01-28,31.8,31.94,31.24,31.72,22900,18.1822620129822,18.262309707379,17.8620712353951,18.1365204733269,40051.1223235067,0.0,1.0
2005-01-31,32.32,32.34,31.95,32.0,27700,18.4795820207417,18.4910174056555,18.2680273998359,18.2966158621205,48446.1173956827,0.0,1.0
2005-02-01,31.84,32.48,31.3,32.48,33000,18.2051327828099,18.5710651000523,17.8963773901366,18.5710651000523,57715.5911212104,0.0,1.0
2005-02-02,31.82,32.0,31.2,31.2,43800,18.193697397896,18.2966158621205,17.8392004655675,17.8392004655675,76604.3300336069,0.0,1.0
2005-02-03,32.17,32.33,31.16,31.16,51800,18.393816633888,18.4852997131986,17.8163296957398,17.8163296957398,90595.9884872334,0.0,1.0
2005-02-04,32.33,32.38,32.03,32.11,33900,18.4852997131986,18.5138881754831,18.3137689394912,18.3595104791465,59289.6526972435,0.0,1.0
2005-02-07,32.69,32.69,32.0,32.0,41500,18.6911366416474,18.6911366416474,18.2966158621205,18.2966158621205,72581.7282281892,0.0,1.0
2005-02-08,32.86,33.22,32.57,32.65,53600,18.788337413415,18.9941743418638,18.6225243321645,18.6682658718198,93744.1116392993,0.0,1.0
2005-02-09,32.76,33.2,32.74,33.17,51100,18.7311604888458,18.98273895695,18.719725103932,18.9655858795792,89371.7183725413,0.0,1.0
2005-02-10,32.6,32.76,32.53,32.7,45500,18.6396774095352,18.7311604888458,18.5996535623368,18.6968543341044,79577.5574550025,0.0,1.0
2005-02-11,33.08,33.26,32.11,32.6,91700,18.914126647467,19.0170451116915,18.3595104791465,18.6396774095352,160379.385024697,0.0,1.0
2005-02-14,32.98,33.0,32.36,32.74,27900,18.8569497228979,18.8683851078117,18.5024527905693,18.719725103932,48795.9088570235,0.0,1.0
2005-02-15,32.6,33.1,32.42,33.1,32700,18.6396774095352,18.9255620323809,18.5367589453108,18.9255620323809,57190.9039291996,0.0,1.0
2005-02-16,32.46,33.0,32.25,32.6,51000,18.5596297151384,18.8683851078117,18.4395581735433,18.6396774095352,89196.8226418711,0.0,1.0
2005-02-17,32.02,32.64,32.02,32.54,36700,18.3080512470343,18.6625481793629,18.3080512470343,18.6053712547937,64186.7331560129,0.0,1.0
2005-02-18,31.23,32.42,31.0,32.42,72300,17.8563535429382,18.5367589453108,17.7248466164292,18.5367589453108,126449.613274652,0.0,1.0
2005-02-22,30.8,31.35,30.77,31.05,58900,17.6104927672909,17.9249658524211,17.5933396899202,17.7534350787138,103013.585364828,0.0,1.0
2005-02-23,31.13,31.45,30.79,31.3,41300,17.7991766183691,17.9821427769903,17.604775074834,17.8963773901366,72231.9367668482,0.0,1.0
2005-02-24,31.06,31.54,30.8,31.54,45800,17.7591527711707,18.0336020091025,17.6104927672909,18.0336020091025,80102.2446470133,0.0,1.0
2005-02-25,31.88,31.88,31.0,31.0,49300,18.2280035526375,18.2280035526375,17.7248466164292,17.7248466164292,86223.5952204752,0.0,1.0
2005-02-28,30.66,32.0,30.66,31.9,182400,17.5304450728942,18.2966158621205,17.5304450728942,18.2394389375513,319009.81274269,0.0,1.0
2005-03-01,31.48,31.56,30.65,30.65,86900,17.999295854361,18.0450373940163,17.5247273804373,17.5247273804373,151984.389952521,0.0,1.0
2005-03-02,31.69,32.38,30.89,30.89,63300,18.2137093214952,18.6102842483438,17.7539123048592,17.7539123048592,110135.555838295,0.165,1.0
2005-03-03,31.74,32.23,31.48,32.15,32600,18.242446635035,18.5240723077246,18.0930126046283,18.478092606061,56720.6812058198,0.0,1.0
2005-03-04,32.39,32.45,31.6,32.3,35800,18.6160317110518,18.6505164872995,18.1619821571237,18.5643045466802,62288.3554346119,0.0,1.0
2005-03-07,32.22,32.73,32.03,32.38,26300,18.5183248450166,18.8114454431221,18.4091230535656,18.6102842483438,45759.3225678853,0.0,1.0
2005-03-08,32.44,32.92,32.32,32.86,75900,18.6447690245915,18.9206472345732,18.5757994720961,18.8861624583254,132058.273114163,0.0,1.0
2005-03-09,31.925,32.6,31.91,32.25,48400,18.3487746951321,18.7367284279187,18.3401535010701,18.5355672331405,84211.0727104808,0.0,1.0
2005-03-10,32.2,32.62,31.77,32.27,68900,18.5068299196007,18.7482233533346,18.2596890231588,18.5470621585564,119878.985738681,0.0,1.0
2005-03-11,31.98,32.47,31.95,32.43,41200,18.3803857400258,18.6620114127154,18.363143351902,18.6390215618836,71683.8056956987,0.0,1.0
2005-03-14,32.49,32.59,32.17,32.49,39300,18.6735063381313,18.7309809652108,18.4895875314769,18.6735063381313,68377.9991223533,0.0,1.0
2005-03-15,32.1,32.8,31.99,32.15,43200,18.4493552925212,18.8516776820777,18.3861332027337,18.478092606061,75163.6020886938,0.0,1.0
2005-03-16,32.25,32.53,32.1,32.1,49900,18.5355672331405,18.6964961889631,18.4493552925212,18.4493552925212,86820.9200052271,0.0,1.0
2005-03-17,32.26,32.57,32.0,32.57,29200,18.5413146958484,18.7194860397949,18.3918806654417,18.7194860397949,50805.0273377282,0.0,1.0
2005-03-18,32.55,32.72,32.09,32.72,213900,18.707991114379,18.8056979804141,18.4436078298133,18.8056979804141,372164.224230824,0.0,1.0
2005-03-21,32.45,32.7,32.38,32.55,63700,18.6505164872995,18.7942030549982,18.6102842483438,18.707991114379,110831.515116893,0.0,1.0
2005-03-22,32.48,33.26,32.36,32.7,43300,18.6677588754233,19.1160609666435,18.5987893229279,18.7942030549982,75337.5919083436,0.0,1.0
2005-03-23,32.3,32.6,32.28,32.35,58600,18.5643045466802,18.7367284279187,18.5528096212643,18.59304186022,101958.034314756,0.0,1.0
2005-03-24,32.25,32.95,32.25,32.62,44200,18.5355672331405,18.937889622697,18.5355672331405,18.7482233533346,76903.5002851911,0.0,1.0
2005-03-28,32.15,32.75,32.13,32.57,41900,18.478092606061,18.822940368538,18.4665976806451,18.7194860397949,72901.7344332468,0.0,1.0
2005-03-29,32.02,32.832,31.85,32.0,54400,18.4033755908576,18.8700695627432,18.3056687248224,18.3918806654417,94650.4618894662,0.0,1.0
2005-03-30,32.69,32.92,32.34,32.34,38400,18.7884555922903,18.9206472345732,18.587294397512,18.587294397512,66812.0907455055,0.0,1.0
2005-03-31,32.5,32.77,31.94,32.43,83700,18.6792538008392,18.8344352939539,18.357395889194,18.6390215618836,145629.479046844,0.0,1.0
2005-04-01,31.82,32.91,31.77,32.76,77400,18.2884263366986,18.9148997718652,18.2596890231588,18.8286878312459,134668.12040891,0.0,1.0
2005-04-04,32.34,32.6,31.32,31.92,42400,18.587294397512,18.7367284279187,18.0010532013011,18.3459009637781,73771.6835314958,0.0,1.0
2005-04-05,32.64,32.83,32.26,32.66,19700,18.7597182787505,18.8689200702016,18.5413146958484,18.7712132041664,34275.9944710016,0.0,1.0
2005-04-06,32.97,33.12,32.62,32.8,29800,18.9493845481129,19.0355964887322,18.7482233533346,18.8516776820777,51848.9662556267,0.0,1.0
2005-04-07,33.15,33.25,32.54,32.97,25300,19.052838876856,19.1103135039355,18.702243651671,18.9493845481129,44019.4243713878,0.0,1.0
2005-04-08,32.04,33.04,32.02,33.02,36200,18.4148705162735,18.9896167870686,18.4033755908576,18.9781218616527,62984.314713211,0.0,1.0
2005-04-11,31.33,32.07,31.11,31.89,47400,18.006800664009,18.4321129043974,17.8803564844341,18.3286585756542,82471.1745139835,0.0,1.0
2005-04-12,31.97,32.0,30.76,31.35,49100,18.3746382773178,18.3918806654417,17.6791952896558,18.0182955894249,85429.0014480295,0.0,1.0
2005-04-13,31.0,31.87,31.0,31.78,27700,17.8171343946466,18.3171636502383,17.8171343946466,18.2654364858668,48195.180042982,0.0,1.0
2005-04-14,30.6,31.349,30.58,31.34,48900,17.5872358863286,18.0177208431541,17.5757409609127,18.012548126717,85081.0218087299,0.0,1.0
2005-04-15,29.9,30.73,29.89,30.6,111300,17.1849134967721,17.661952901532,17.1791660340641,17.5872358863286,193650.669270176,0.0,1.0
2005-04-18,30.06,31.73,29.89,29.91,60300,17.2768729000993,18.236699172327,17.1791660340641,17.19066095948,104915.861248802,0.0,1.0
2005-04-19,30.07,31.9,29.9,29.9,82100,17.2826203628073,18.3344060383622,17.1849134967721,17.1849134967721,142845.641932448,0.0,1.0
2005-04-20,29.0,30.1,29.0,29.97,69100,16.6676418530565,17.2998627509311,16.6676418530565,17.2251457357277,120226.96537798,0.0,1.0
2005-04-21,30.2,30.29,28.8,29.63,50400,17.3573373780106,17.4090645423822,16.5526925988975,17.0297320036574,87690.8691034761,0.0,1.0
2005-04-22,28.56,29.81,28.25,29.8,56500,16.4147534939067,17.1331863324005,16.2365821499603,17.1274388696926,98304.2481021111,0.0,1.0
2005-04-25,29.29,29.3,28.81,29.01,28800,16.8343182715871,16.8400657342951,16.5584400616055,16.6733893157645,50109.0680591292,0.0,1.0
2005-04-26,28.61,29.47,28.54,29.36,32600,16.4434908074465,16.9377726003302,16.4032585684908,16.8745505105428,56720.6812058197,0.0,1.0
2005-04-27,28.91,29.36,28.46,28.73,62200,16.615914688685,16.8745505105428,16.3572788668272,16.5124603599419,108221.667822147,0.0,1.0
2005-04-28,29.15,29.21,28.76,28.78,174600,16.7538537936758,16.7883385699235,16.5297027480657,16.5411976734816,303786.225108471,0.0,1.0
2005-04-29,29.82,29.85,29.15,29.15,80400,17.1389337951085,17.1561761832323,16.7538537936758,16.7538537936758,139887.814998402,0.0,1.0
2005-05-02,30.9,30.93,29.95,30.0,59500,17.7596597675671,17.776902155691,17.2136508103118,17.2423881238516,103523.942691604,0.0,1.0
2005-05-03,30.37,31.2,30.04,30.9,39100,17.4550442440458,17.9320836488057,17.2653779746834,17.7596597675671,68030.0194830537,0.0,1.0
2005-05-04,31.63,31.77,30.45,30.45,31600,18.1792245452475,18.2596890231588,17.5010239457094,17.5010239457094,54980.7830093224,0.0,1.0
2005-05-05,31.37,31.77,30.91,31.09,23700,18.0297905148408,18.2596890231588,17.7654072302751,17.8688615590182,41235.5872569917,0.0,1.0
2005-05-06,31.2,31.61,30.6,31.61,31700,17.9320836488057,18.1677296198316,17.5872358863286,18.1677296198316,55154.7728289719,0.0,1.0
2005-05-09,31.53,31.53,30.93,31.16,30300,18.121749918168,18.121749918168,17.776902155691,17.9090937979739,52718.9153538756,0.0,1.0
2005-05-10,31.35,31.39,31.15,31.2,54600,18.0182955894249,18.0412854402567,17.9033463352659,17.9320836488057,94998.4415287658,0.0,1.0
2005-05-11,31.56,31.7,31.2,31.58,34300,18.1389923062919,18.2194567842032,17.9320836488057,18.1504872317078,59678.5081398656,0.0,1.0
2005-05-12,31.25,31.79,31.01,31.56,82400,17.9608209623454,18.2711839485747,17.8228818573546,18.1389923062919,143367.611391397,0.0,1.0
2005-05-13,31.34,31.67,31.03,31.67,91800,18.012548126717,18.2022143960793,17.8343767827705,18.2022143960793,159722.654438474,0.0,1.0
2005-05-16,32.08,32.2,31.15,31.15,34100,18.4378603671053,18.5068299196007,17.9033463352659,17.9033463352659,59330.5285005661,0.0,1.0
2005-05-17,32.48,32.48,31.62,31.62,40600,18.6677588754233,18.6677588754233,18.1734770825396,18.1734770825396,70639.8667778002,0.0,1.0
2005-05-18,32.95,32.96,32.49,32.5,52100,18.937889622697,18.943637085405,18.6735063381313,18.6792538008392,90648.6960375219,0.0,1.0
2005-05-19,32.67,32.85,32.58,32.68,33100,18.7769606668744,18.8804149956175,18.7252335025028,18.7827081295823,57590.6303040686,0.0,1.0
2005-05-20,32.72,32.76,32.32,32.32,66800,18.8056979804141,18.8286878312459,18.5757994720961,18.5757994720961,116225.199526036,0.0,1.0
2005-05-23,32.82,32.82,32.44,32.58,57100,18.8631726074936,18.8631726074936,18.6447690245915,18.7252335025028,99348.1870200098,0.0,1.0
2005-05-24,32.77,32.92,32.26,32.39,38300,18.8344352939539,18.9206472345732,18.5413146958484,18.6160317110518,66638.1009258558,0.0,1.0
2005-05-25,32.25,32.62,32.0,32.53,87500,18.5355672331405,18.7482233533346,18.3918806654417,18.6964961889631,152241.092193534,0.0,1.0
2005-05-26,32.95,32.95,32.38,32.71,52400,18.937889622697,18.937889622697,18.6102842483438,18.7999505177062,91170.6654964711,0.0,1.0
2005-05-27,32.85,32.94,32.64,32.65,14900,18.8804149956175,18.9321421599891,18.7597182787505,18.7654657414585,25924.4831278133,0.0,1.0
2005-05-31,32.36,32.97,32.25,32.89,44600,18.5987893229279,18.9493845481129,18.5355672331405,18.9034048464493,77599.4595637904,0.0,1.0
2005-06-01,32.94,32.97,32.23,32.65,43200,19.0269752946702,19.0443040517692,18.6168613766613,18.8594639760468,74788.9760701277,0.165,1.0
2005-06-02,32.51,32.9,32.32,32.57,18900,18.7785964429183,19.0038702852049,18.6688476479582,18.8132539571163,32720.1770306808,0.0,1.0
2005-06-03,31.96,32.72,31.83,32.66,46300,18.4609025627705,18.8998977426111,18.3858112820083,18.8652402284132,80155.7775936784,0.0,1.0
2005-06-06,32.1,32.22,31.46,31.84,33800,18.541770095899,18.6110851242949,18.1720899444543,18.3915875343746,58515.4488696833,0.0,1.0
2005-06-07,32.26,32.71,32.26,32.34,51500,18.6341901337602,18.8941214902448,18.6341901337602,18.6804001526908,89158.1543428605,0.0,1.0
2005-06-08,31.94,32.63,31.83,32.63,50900,18.4493500580379,18.8479114713142,18.3858112820083,18.8479114713142,88119.4185641084,0.0,1.0
2005-06-09,32.31,32.38,31.6,31.63,32400,18.6630713955918,18.7035051621561,18.2529574775829,18.2702862346818,56091.7320525958,0.0,1.0
2005-06-10,32.08,32.64,32.07,32.47,11600,18.5302175911664,18.8536877236805,18.5244413388001,18.755491433453,20082.2250558676,0.0,1.0
2005-06-13,31.72,32.26,31.5,31.95,40100,18.3222725059787,18.6341901337602,18.1951949539196,18.4551263104042,69422.1745465769,0.0,1.0
2005-06-14,32.5,32.58,31.72,32.0,48000,18.772820190552,18.8190302094826,18.3222725059787,18.4840075722358,83098.8623001417,0.0,1.0
2005-06-15,32.69,32.72,31.9,32.5,67200,18.8825689855121,18.8998977426111,18.4262450485726,18.772820190552,116338.407220199,0.0,1.0
2005-06-16,33.15,33.22,32.5,32.7,71000,19.148276594363,19.1887103609273,18.772820190552,18.8883452378785,122917.067152293,0.0,1.0
2005-06-17,33.5,33.68,32.98,33.4,131900,19.3504454271844,19.4544179697782,19.0500803041355,19.2926829035211,228348.748695597,0.0,1.0
2005-06-20,33.23,33.78,32.25,33.58,78200,19.1944866132936,19.5121804934414,18.6284138813939,19.3966554461149,135381.896497314,0.0,1.0
2005-06-21,32.98,33.56,32.98,32.98,18600,19.0500803041355,19.3851029413823,19.0500803041355,19.0500803041355,32200.809141305,0.0,1.0
2005-06-22,33.11,33.55,32.66,33.26,38800,19.1251715848977,19.379326689016,18.8652402284132,19.2118153703926,67171.5803592813,0.0,1.0
2005-06-23,32.23,33.47,32.23,32.92,44600,18.6168613766613,19.3331166700854,18.6168613766613,19.0154227899376,77212.6928872148,0.0,1.0
2005-06-24,33.0,33.0,32.09,32.25,144500,19.0616328088682,19.0616328088682,18.5359938435327,18.6284138813939,250162.200049385,0.0,1.0
2005-06-27,32.9,33.05,32.47,33.0,31300,19.0038702852049,19.0905140706998,18.755491433453,19.0616328088682,54187.3831248842,0.0,1.0
2005-06-28,33.85,33.884,32.9,33.01,86600,19.5526142600057,19.5722535180512,19.0038702852049,19.0674090612345,149924.197399839,0.0,1.0
2005-06-29,34.13,34.13,33.75,33.87,71600,19.7143493262628,19.7143493262628,19.4948517363425,19.5641667647383,123955.802931044,0.0,1.0
2005-06-30,34.4,34.87,34.11,34.24,60000,19.8703081401535,20.1417920013707,19.7027968215301,19.7778881022923,103873.577875177,0.0,1.0
2005-07-01,33.84,34.36,33.29,34.2,101600,19.5468380076394,19.8472031306882,19.2291441274916,19.754783092827,175892.591868633,0.0,1.0
2005-07-05,35.19,35.26,33.44,33.48,66600,20.3266320770931,20.3670658436573,19.3157879129864,19.3388929224517,115299.671441446,0.0,1.0
2005-07-06,33.7,34.95,33.63,34.64,66000,19.4659704745108,20.1880020203013,19.4255367079466,20.0089381969453,114260.935662695,0.0,1.0
2005-07-07,33.95,34.03,32.98,33.36,34400,19.6103767836689,19.6565868025995,19.0500803041355,19.2695778940558,59554.184648435,0.0,1.0
2005-07-08,35.08,35.1,33.54,33.98,46600,20.2630933010635,20.2746458057962,19.3735504366497,19.6277055407679,80675.1454830543,0.0,1.0
2005-07-11,36.43,36.47,34.9,34.9,70300,21.0428873705172,21.0659923799825,20.1591207584697,20.1591207584697,121705.208743749,0.0,1.0
2005-07-12,35.28,36.2,35.03,35.98,62900,20.37861834839,20.9100335660918,20.2342120392319,20.7829560140326,108894.134139144,0.0,1.0
2005-07-13,35.1,35.63,34.99,35.57,99400,20.2746458057962,20.5807871812113,20.2111070297666,20.5461296670134,172083.89401321,0.0,1.0
2005-07-14,34.5,35.62,34.5,35.4,58300,19.9280706638167,20.575010928845,19.9280706638167,20.4479333767859,100930.493168714,0.0,1.0
2005-07-15,36.2,36.3,33.91,33.91,88500,20.9100335660918,20.967796089755,19.5872717742036,19.5872717742036,153213.527365886,0.0,1.0
2005-07-18,36.25,36.65,35.95,36.16,65500,20.9389148279234,21.1699649225763,20.7656272569337,20.8869285566265,113395.322513735,0.0,1.0
2005-07-19,37.17,37.39,36.34,36.65,70500,21.4703300456252,21.5974075976843,20.9909010992203,21.1699649225763,122051.454003333,0.0,1.0
2005-07-20,37.6,37.84,37.0,37.0,73200,21.7187088973771,21.8573389541688,21.3721337553977,21.3721337553977,126725.765007716,0.0,1.0
2005-07-21,36.75,37.75,36.64,37.61,98200,21.2277274462396,21.8053526828719,21.16418867021,21.7244851497434,170006.422455706,0.0,1.0
2005-07-22,37.07,37.07,36.39,36.86,152200,21.4125675219619,21.4125675219619,21.0197823610519,21.2912662222691,263492.642543366,0.0,1.0
2005-07-25,37.17,37.75,36.75,37.06,70200,21.4703300456252,21.8053526828719,21.2277274462396,21.4067912695956,121532.086113957,0.0,1.0
2005-07-26,37.41,37.6,36.97,37.0,79600,21.6089601024169,21.7187088973771,21.3548049982987,21.3721337553977,137805.613314402,0.0,1.0
2005-07-27,37.35,37.64,37.05,37.19,87700,21.574302588219,21.7418139068424,21.4010150172293,21.4818825503578,151828.54632755,0.0,1.0
2005-07-28,37.73,37.73,37.18,37.18,98600,21.7938001781393,21.7938001781393,21.4761062979915,21.4761062979915,170698.912974874,0.0,1.0
2005-07-29,37.57,37.8,37.28,37.75,51800,21.7013801402781,21.8342339447035,21.5338688216547,21.8053526828719,89677.5222322363,0.0,1.0
2005-08-01,37.29,37.72,37.14,37.44,52500,21.539645074021,21.788023925773,21.4530012885262,21.6262888595159,90889.3806407802,0.0,1.0
2005-08-02,37.11,37.25,36.81,37.06,55400,21.4356725314272,21.5165400645557,21.2623849604375,21.4067912695956,95909.9369047469,0.0,1.0
2005-08-03,37.06,37.33,36.88,37.05,24400,21.4067912695956,21.5627500834863,21.3028187270018,21.4010150172293,42241.9216692387,0.0,1.0
2005-08-04,35.87,36.82,35.87,36.39,40700,20.7194172380031,21.2681612128038,20.7194172380031,21.0197823610519,70460.9103253284,0.0,1.0
2005-08-05,35.48,36.67,35.25,36.67,56400,20.4941433957164,21.181517427309,20.361289591291,21.181517427309,97641.1632026668,0.0,1.0
2005-08-08,35.64,35.96,35.29,35.48,31100,20.5865634335776,20.7714035093,20.3843946007563,20.4941433957164,53841.1378653002,0.0,1.0
2005-08-09,35.49,35.87,35.14,35.53,39500,20.4999196480828,20.7194172380031,20.2977508152614,20.5230246575481,68383.4387678249,0.0,1.0
2005-08-10,35.7,36.39,35.25,35.67,96600,20.6212209477756,21.0197823610519,20.361289591291,20.6038921906766,167236.460379035,0.0,1.0
2005-08-11,35.73,36.26,35.5,35.62,33400,20.6385497048745,20.9446910802897,20.5056959004491,20.575010928845,57822.9583505154,0.0,1.0
2005-08-12,35.23,35.88,34.74,35.56,40200,20.3497370865584,20.7251934903694,20.0667007206085,20.540353414647,69595.2971763685,0.0,1.0
2005-08-15,36.05,36.33,34.97,35.18,42700,20.8233897805969,20.985124846854,20.1995545250339,20.3208558247267,73923.3629211677,0.0,1.0
2005-08-16,35.0,35.885,34.95,35.87,41800,20.2168832821329,20.7280816165526,20.1880020203013,20.7194172380031,72365.2592530401,0.0,1.0
2005-08-17,35.15,35.44,34.71,34.91,27600,20.3035270676278,20.4710383862512,20.0493719635095,20.164897010836,47781.8458225814,0.0,1.0
2005-08-18,35.16,35.24,34.2,35.24,33800,20.3093033199941,20.3555133389247,19.754783092827,20.3555133389247,58515.4488696831,0.0,1.0
2005-08-19,35.2,35.37,34.97,34.97,30300,20.3324083294594,20.4306046196869,20.1995545250339,20.1995545250339,52456.1568269644,0.0,1.0
2005-08-22,36.0,36.03,35.0,35.42,36000,20.7945085187653,20.8118372758643,20.2168832821329,20.4594858815185,62324.1467251062,0.0,1.0
2005-08-23,36.05,36.33,35.7,36.05,69000,20.8233897805969,20.985124846854,20.6212209477756,20.8233897805969,119454.614556454,0.0,1.0
2005-08-24,36.1,36.63,35.89,36.04,33400,20.8522710424285,21.1584124178437,20.7309697427357,20.8176135282306,57822.9583505153,0.0,1.0
2005-08-25,36.0,36.31,35.9,36.19,34000,20.7945085187653,20.9735723421213,20.736745995102,20.9042573137254,58861.694129267,0.0,1.0
2005-08-26,35.0,35.95,34.84,35.9,46800,20.2168832821329,20.7656272569337,20.1244632442717,20.736745995102,81021.3907426382,0.0,1.0
2005-08-29,35.16,35.35,33.0,34.91,71700,20.3093033199941,20.4190521149542,19.0616328088682,20.164897010836,124128.925560837,0.0,1.0
2005-08-30,35.35,35.45,34.9,34.9,24900,20.4190521149542,20.4768146386175,20.1591207584697,20.1591207584697,43107.5348181986,0.0,1.0
2005-08-31,32.9,35.15,32.43,35.08,650400,19.0038702852049,20.3035270676278,18.7323864239877,20.2630933010635,1125989.58416692,0.0,1.0
2005-09-01,30.79,32.95,29.93,32.66,540100,17.897717957054,19.1532902463439,17.397814175207,18.9847180408374,929150.802348283,0.195,1.0
2005-09-02,30.48,31.25,30.05,30.6,516400,17.7175200822022,18.1651083519953,17.4675681912787,17.7872740982738,888378.956364847,0.0,1.0
2005-09-06,32.85,33.0,30.82,30.82,680600,19.0951618996175,19.1823544197071,17.9151564610719,17.9151564610719,1170857.31545685,0.0,1.0
2005-09-07,34.9,35.28,32.52,32.85,655800,20.2867930075084,20.5076807250686,18.9033383554204,19.0951618996175,1128193.10531384,0.0,1.0
2005-09-08,34.36,37.0,34.29,35.1,398100,19.9728999351859,21.5074882887625,19.9322100924774,20.4030497009611,684863.792658494,0.0,1.0
2005-09-09,33.91,34.75,33.65,34.59,387300,19.7113223749172,20.1996004874188,19.5601886734286,20.1065951326566,666284.217273635,0.0,1.0
2005-09-12,33.82,34.05,33.75,33.97,347400,19.6590068628634,19.7927020603341,19.618317020155,19.746199382953,597643.008212914,0.0,1.0
2005-09-13,33.88,34.22,33.78,33.8,266900,19.6938838708993,19.891520249769,19.6357555241729,19.6473811935181,459156.358353558,0.0,1.0
2005-09-14,33.82,34.14,33.59,34.05,176300,19.6590068628634,19.8450175723879,19.5253116653927,19.7927020603341,303294.364847256,0.0,1.0
2005-09-15,33.18,33.81,32.85,33.65,312800,19.2869854438146,19.6531940281908,19.0951618996175,19.5601886734286,538119.553739202,0.0,1.0
2005-09-16,34.57,34.57,33.06,33.31,249000,20.0949694633113,20.0949694633113,19.2172314277429,19.3625522945589,428362.432484213,0.0,1.0
2005-09-19,33.9,34.38,33.86,34.32,74000,19.7055095402445,19.9845256045312,19.682258201554,19.9496485964953,127304.498007356,0.0,1.0
2005-09-20,33.62,34.49,33.56,33.99,70700,19.5427501694106,20.0484667859302,19.5078731613748,19.7578250522983,121627.40552865,0.0,1.0
2005-09-21,32.85,33.72,32.56,33.68,109300,19.0951618996175,19.600878516137,18.926589694111,19.5776271774465,188032.184218973,0.0,1.0
2005-09-22,33.41,33.83,32.5,32.77,113600,19.4206806412852,19.6648196975361,18.8917126860751,19.0486592222364,195429.607751834,0.0,1.0
2005-09-23,34.39,34.75,33.56,33.64,161700,19.9903384392038,20.1996004874188,19.5078731613748,19.5543758387559,278177.531456615,0.0,1.0
2005-09-26,34.56,36.01,34.47,35.29,165200,20.0891566286387,20.9320176561713,20.0368411165849,20.5134935597413,284198.690146152,0.0,1.0
2005-09-27,34.41,34.99,34.19,34.5,68500,20.0019641085491,20.3391085195621,19.874081745751,20.0542796206028,117842.677209512,0.0,1.0
2005-09-28,33.51,34.63,33.06,34.49,70000,19.4788089880116,20.1298464713471,19.2172314277429,20.0484667859302,120423.173790743,0.0,1.0
2005-09-29,34.45,34.5199,33.29,33.48,49300,20.0252154472396,20.0658471616014,19.3509266252136,19.4613704839937,84812.3209697659,0.0,1.0
2005-09-30,34.14,34.48,33.859,34.0601,54400,19.8450175723879,20.0426539512576,19.6816769180867,19.7985730233535,93586.0093459482,0.0,1.0
2005-10-03,34.62,34.67,33.92,34.55,58700,20.1240336366745,20.1530978100377,19.7171352095898,20.083343793966,100983.432878808,0.0,1.0
2005-10-04,34.35,35.03,34.24,34.67,71900,19.9670871005133,20.3623598582527,19.9031459191142,20.1530978100377,123691.802793634,0.0,1.0
2005-10-05,32.53,34.31,32.5,34.21,280700,18.9091511900931,19.9438357618227,18.8917126860751,19.8857074150963,482896.926900876,0.0,1.0
2005-10-06,32.75,33.09,32.29,32.54,188700,19.0370335528911,19.2346699317608,18.7696431579497,18.9149640247657,324626.469918759,0.0,1.0
2005-10-07,32.56,33.35,32.51,32.85,32800,18.926589694111,19.3858036332494,18.8975255207478,19.0951618996175,56426.8585762335,0.0,1.0
2005-10-10,32.21,32.81,32.16,32.75,40200,18.7231404805686,19.0719105609269,18.6940763072054,19.0370335528911,69157.3083769693,0.0,1.0
2005-10-11,31.75,32.38,31.75,32.28,187800,18.4557500856272,18.8219586700035,18.4557500856272,18.7638303232771,323078.171970021,0.0,1.0
2005-10-12,31.89,32.08,31.12,31.67,123300,18.5371297710442,18.6475736298243,18.089541501251,18.4092474082461,212116.818977122,0.0,1.0
2005-10-13,31.99,32.06,31.08,32.06,75100,18.5952581177706,18.635947960479,18.0662901625605,18.635947960479,129196.862166925,0.0,1.0
2005-10-14,34.74,34.99,31.58,32.15,336300,20.1937876527462,20.3391085195621,18.3569318961924,18.6882634725328,578547.333511809,0.0,1.0
2005-10-17,34.75,34.91,33.78,34.91,142200,20.1996004874188,20.292605842181,19.6357555241729,20.292605842181,244631.075900623,0.0,1.0
2005-10-18,34.7,35.22,34.3,34.75,96900,20.1705363140556,20.4728037170328,19.9380229271501,20.1996004874188,166700.079147471,0.0,1.0
2005-10-19,35.88,36.0,34.28,34.4,100000,20.856450805427,20.9262048214986,19.9263972578048,19.9961512738764,172033.105415346,0.0,1.0
2005-10-20,34.96,35.999,34.58,35.72,93700,20.3216700155442,20.9256235380313,20.1007822979839,20.7634454506647,161195.01977418,0.0,1.0
2005-10-21,35.36,35.86,35.05,35.05,234800,20.5541834024497,20.8448251360817,20.373985527598,20.373985527598,403933.731515234,0.0,1.0
2005-10-24,35.6,35.74,35.39,35.47,199800,20.6936914345931,20.77507112001,20.5716219064677,20.6181245838488,343722.144619862,0.0,1.0
2005-10-25,35.11,35.73,34.17,35.5,241000,20.4088625356338,20.7692582853374,19.8624560764058,20.6355630878667,414599.784050984,0.0,1.0
2005-10-26,35.495,35.76,34.9,34.9,107300,20.6326566705304,20.7866967893553,20.2867930075084,20.2867930075084,184591.522110666,0.0,1.0
2005-10-27,34.81,35.65,34.74,35.36,46100,20.2344774954546,20.7227556079563,20.1937876527462,20.5541834024497,79307.2615964748,0.0,1.0
2005-10-28,35.48,35.53,34.79,34.94,113100,20.6239374185214,20.6530015918846,20.2228518261094,20.3100443461989,194569.442224757,0.0,1.0
2005-10-31,35.67,36.25,35.51,35.54,89900,20.7343812773015,21.0715256883146,20.6413759225393,20.6588144265572,154657.761768397,0.0,1.0
2005-11-01,35.92,36.16,35.5,35.5,69400,20.8797021441175,21.0192101762608,20.6355630878667,20.6355630878667,119390.97515825,0.0,1.0
2005-11-02,37.01,37.07,35.92,35.92,118200,21.5133011234351,21.5481781314709,20.8797021441175,20.8797021441175,203343.130600939,0.0,1.0
2005-11-03,36.88,37.42,36.84,37.25,136100,21.4377342726908,21.7516273450133,21.4144829340002,21.6528091555784,234137.056470286,0.0,1.0
2005-11-04,37.07,37.36,36.63,36.8,56400,21.5481781314709,21.7167503369774,21.2924134058748,21.3912315953097,97026.6714542555,0.0,1.0
2005-11-07,37.62,37.74,36.94,37.23,57600,21.867884038466,21.9376380545377,21.4726112807266,21.6411834862331,99091.0687192397,0.0,1.0
2005-11-08,36.84,37.56,36.38,37.24,134100,21.4144829340002,21.8330070304302,21.1470925390589,21.6469963209058,230696.39436198,0.0,1.0
2005-11-09,37.6,37.91,36.82,36.92,173000,21.8562583691208,22.0364562439726,21.402857264655,21.4609856113814,297617.272368549,0.0,1.0
2005-11-10,38.8,38.89,37.37,37.84,137600,22.5537985298374,22.6061140418911,21.7225631716501,21.9957664012641,236717.553051517,0.0,1.0
2005-11-11,38.54,38.65,37.9,37.9,201700,22.4026648283488,22.4666060097478,22.0306434092999,22.0306434092999,346990.773622753,0.0,1.0
2005-11-14,38.56,38.6,38.15,38.6,120000,22.4142904976941,22.4375418363846,22.1759642761159,22.4375418363846,206439.726498415,0.0,1.0
2005-11-15,38.35,38.81,38.08,38.81,160400,22.2922209695687,22.55961136451,22.1352744334074,22.55961136451,275941.101086215,0.0,1.0
2005-11-16,38.09,38.33,37.76,38.33,97000,22.1410872680801,22.2805953002234,21.949263723883,22.2805953002234,166872.112252886,0.0,1.0
2005-11-17,38.64,38.84,37.85,38.23,88400,22.4607931750752,22.577049868528,22.0015792359367,22.222466953497,152077.265187166,0.0,1.0
2005-11-18,38.95,38.99,38.44,38.99,108400,22.640991049927,22.6642423886175,22.3445364816224,22.6642423886175,186483.886270235,0.0,1.0
2005-11-21,39.45,39.45,38.69,38.95,114800,22.9316327835589,22.9316327835589,22.4898573484384,22.640991049927,197494.005016818,0.0,1.0
2005-11-22,39.52,39.59,39.04,39.3,55900,22.9723226262674,23.0130124689758,22.6933065619807,22.8444402634693,96166.5059271785,0.0,1.0
2005-11-23,39.35,39.9,39.11,39.3,49500,22.8735044368325,23.1932103438276,22.7339964046892,22.8444402634693,85156.3871805965,0.0,1.0
2005-11-25,39.25,39.65,39.25,39.65,14200,22.8153760901061,23.0478894770117,22.8153760901061,23.0478894770117,24428.7009689792,0.0,1.0
2005-11-28,39.05,39.7,38.63,39.18,104100,22.6991193966534,23.0769536503749,22.4549803404025,22.7746862473977,179086.462737375,0.0,1.0
2005-11-29,39.23,39.25,38.92,39.25,43600,22.8037504207608,22.8153760901061,22.6235525459091,22.8153760901061,75006.4339610912,0.0,1.0
2005-11-30,38.48,39.4,38.24,39.4,95300,22.367787820313,22.9025686101957,22.2282797881696,22.9025686101957,163947.549460825,0.0,1.0
2005-12-01,38.97,39.04,38.64,38.98,48400,22.7659669953887,22.8068604439306,22.5731835951198,22.771808916609,82849.4568397663,0.195,1.0
2005-12-02,38.7,39.07,38.31,39.07,91500,22.6082351224414,22.8243862075914,22.3804001948509,22.8243862075914,156626.555802451,0.0,1.0
2005-12-05,38.55,38.86,38.16,38.86,45100,22.5206063041374,22.7017058619657,22.2927713765469,22.7017058619657,77200.630237055,0.0,1.0
2005-12-06,38.69,39.25,38.42,38.71,40300,22.6023932012212,22.9295407895562,22.4446613282739,22.6140770436617,68984.1551785656,0.0,1.0
2005-12-07,38.39,38.93,38.3,38.93,49800,22.4271355646131,22.7425993105076,22.3745582736307,22.7425993105076,85245.9287318256,0.0,1.0
2005-12-08,38.25,38.66,37.95,38.21,107500,22.3453486675293,22.5848674375604,22.1700910309213,22.3219809826482,184014.805997415,0.0,1.0
2005-12-09,38.66,38.69,38.23,38.36,85300,22.5848674375604,22.6023932012212,22.3336648250888,22.4096098009523,146013.608851902,0.0,1.0
2005-12-12,38.35,38.9,38.01,38.89,111500,22.403767879732,22.7250735468468,22.2051425582429,22.7192316256265,190861.868546156,0.0,1.0
2005-12-13,38.37,38.49,38.14,38.32,143500,22.4154517221726,22.4855547768158,22.2810875341064,22.3862421160712,245638.368936083,0.0,1.0
2005-12-14,38.62,38.95,38.2,38.2,98200,22.5614997526793,22.7542831529482,22.316139061428,22.316139061428,168095.385571592,0.0,1.0
2005-12-15,38.31,38.83,37.88,38.81,80100,22.3804001948509,22.6841800983049,22.1291975823794,22.6724962558644,137112.427538539,0.0,1.0
2005-12-16,38.39,38.86,38.39,38.41,194500,22.4271355646131,22.7017058619657,22.4271355646131,22.4388194070536,332938.416432532,0.0,1.0
2005-12-19,37.86,38.28,37.75,38.1,74700,22.1175137399388,22.3628744311901,22.0532526065159,22.2577198492253,127868.893097739,0.0,1.0
2005-12-20,38.37,38.66,37.76,38.15,84600,22.4154517221726,22.5848674375604,22.0590945277361,22.2869294553266,144815.372905872,0.0,1.0
2005-12-21,38.4,38.93,38.14,38.71,75000,22.4329774858334,22.7425993105076,22.2810875341064,22.6140770436617,128382.422788894,0.0,1.0
2005-12-22,38.79,38.79,38.05,38.22,60500,22.6608124134239,22.6608124134239,22.2285102431239,22.3278229038685,103561.821049708,0.0,1.0
2005-12-23,38.58,38.95,38.47,38.95,19700,22.5381320677982,22.7542831529482,22.4738709343752,22.7542831529482,33721.7830525495,0.0,1.0
2005-12-27,38.69,39.0,38.39,38.57,55400,22.6023932012212,22.7834927590495,22.4271355646131,22.5322901465779,94831.8163000629,0.0,1.0
2005-12-28,38.22,38.59,38.01,38.37,37100,22.3278229038685,22.5439739890185,22.2051425582429,22.4154517221726,63506.505139573,0.0,1.0
2005-12-29,38.4,38.66,38.15,38.51,68200,22.4329774858334,22.5848674375604,22.2869294553266,22.4972386192563,116742.416456034,0.0,1.0
2005-12-30,37.81,38.4,37.54,38.4,70300,22.0883041338375,22.4329774858334,21.9305722608902,22.4329774858334,120337.124294123,0.0,1.0
2006-01-03,39.02,39.11,37.75,38.28,158300,22.79517660149,22.8477538924725,22.0532526065159,22.3628744311901,270972.500366426,0.0,1.0
2006-01-04,38.79,39.17,38.45,39.05,83500,22.6608124134239,22.8828054197941,22.4621870919347,22.8127023651508,142932.430704968,0.0,1.0
2006-01-05,39.13,39.48,38.6,38.6,56800,22.859437734913,23.0639049776224,22.5498159102387,22.5498159102387,97228.2881921224,0.0,1.0
2006-01-06,39.37,39.51,38.86,39.49,61900,22.9996438441995,23.0814307412832,22.7017058619657,23.0697468988427,105958.292941767,0.0,1.0
2006-01-09,39.35,39.94,39.08,39.2,75900,22.9879600017589,23.3326333537548,22.8302281288117,22.9003311834549,129923.011862361,0.0,1.0
2006-01-10,39.61,39.61,38.9,39.15,65100,23.1398499534859,23.1398499534859,22.7250735468468,22.8711215773535,111435.94298076,0.0,1.0
2006-01-11,39.59,39.7599,38.86,39.49,103800,23.1281661110454,23.2274203525778,22.7017058619657,23.0697468988427,177681.273139829,0.0,1.0
2006-01-12,39.63,39.99,39.32,39.32,86000,23.1515337959265,23.3618429598561,22.9704342380981,22.9704342380981,147211.844797932,0.0,1.0
2006-01-13,39.82,39.98,39.57,39.9,32700,23.2625302991116,23.3560010386359,23.1164822686048,23.3092656688737,55974.7363359577,0.0,1.0
2006-01-17,39.83,39.93,39.42,39.93,69000,23.2683722203318,23.3267914325345,23.0288534503008,23.3267914325345,118111.828965783,0.0,1.0
2006-01-18,40.0,40.0,39.5,39.5,52600,23.3676848810764,23.3676848810764,23.075588820063,23.075588820063,90038.8725159444,0.0,1.0
2006-01-19,40.13,40.31,39.66,40.0,36600,23.4436298569399,23.5487844389048,23.1690595595873,23.3676848810764,62650.6223209803,0.0,1.0
2006-01-20,39.43,40.32,39.35,40.32,69000,23.0346953715211,23.554626360125,22.9879600017589,23.554626360125,118111.828965782,0.0,1.0
2006-01-23,39.42,39.71,39.34,39.57,48200,23.0288534503008,23.1982691656886,22.9821180805387,23.1164822686048,82507.1037123293,0.0,1.0
2006-01-24,39.95,40.17,39.42,39.55,89000,23.3384752749751,23.466997541821,23.0288534503008,23.1047984261643,152347.141709487,0.0,1.0
2006-01-25,39.92,40.22,39.45,40.02,113600,23.3209495113143,23.4962071479223,23.0463792139616,23.379368723517,194456.576384245,0.0,1.0
2006-01-26,40.48,40.66,39.74,39.86,108500,23.6480970996493,23.7532516816142,23.2157949293494,23.2858979839926,185726.5716346,0.0,1.0
2006-01-27,40.89,40.97,40.1,40.61,45520,23.8876158696804,23.9343512394425,23.4261040932791,23.7240420755128,77919.5718046727,0.0,1.0
2006-01-30,40.47,40.93,40.4,40.93,50638,23.6422551784291,23.9109835545614,23.6013617298872,23.9109835545614,86680.3883357868,0.0,1.0
2006-01-31,40.99,41.0,40.11,40.72,54086,23.9460350818831,23.9518770031033,23.4319460144994,23.7883032089358,92582.5562528015,0.0,1.0
2006-02-01,42.68,42.99,40.34,40.34,113345,24.9333197681085,25.1144193259369,23.5663102025656,23.5663102025656,194020.076146763,0.0,1.0
2006-02-02,42.0,42.75,41.73,42.75,87657,24.5360691251302,24.9742132166504,24.378337252183,24.9742132166504,150048.240458748,0.0,1.0
2006-02-03,42.56,42.8,41.65,41.7,39791,24.8632167134653,25.0034228227518,24.3316018824208,24.3608114885222,68112.8664692385,0.0,1.0
2006-02-06,42.64,42.88,41.15,42.4,68483,24.9099520832275,25.0501581925139,24.0395058214074,24.769745973941,117226.846131358,0.0,1.0
2006-02-07,42.02,42.79,42.01,42.46,56740,24.5477529675708,24.9975809015315,24.5419110463505,24.8047975012626,97125.5822538912,0.0,1.0
2006-02-08,42.51,42.71,41.73,42.23,59108,24.834007107364,24.9508455317693,24.378337252183,24.6704333131964,101179.043282746,0.0,1.0
2006-02-09,42.49,42.93,42.31,42.6,40138,24.8223232649234,25.0793677986153,24.7171686829586,24.8865843983464,68706.8491453418,0.0,1.0
2006-02-10,42.45,42.74,42.09,42.3,49478,24.7989555800423,24.9683712954302,24.5886464161127,24.7113267617383,84694.7401966522,0.0,1.0
2006-02-13,42.6,42.7,42.4,42.6,35173,24.8865843983464,24.9450036105491,24.769745973941,24.8865843983464,60207.9327567169,0.0,1.0
2006-02-14,43.49,43.51,42.14,42.72,56874,25.4065153869503,25.4181992293909,24.617856022214,24.9566874529896,97354.9588492743,0.0,1.0
2006-02-15,43.55,43.7,43.16,43.41,39383,25.4415669142719,25.529195732576,25.2137319866815,25.3597800171882,67414.466089267,0.0,1.0
2006-02-16,44.04,44.19,43.52,43.73,25455,25.7278210540651,25.8154498723692,25.4240411506111,25.5467214962368,43572.9942945507,0.0,1.0
2006-02-17,44.42,44.62,43.99,44.22,50412,25.9498140604354,26.0666524848407,25.6986114479638,25.83297563603,86293.5293017829,0.0,1.0
2006-02-21,44.3,44.5,44.1,44.28,39293,25.8797110057921,25.9965494301975,25.7628725813867,25.8680271633516,67260.4071819203,0.0,1.0
2006-02-22,44.43,44.75,44.3,44.66,50300,25.9556559816556,26.1425974607042,25.8797110057921,26.0900201697218,86101.8115504184,0.0,1.0
2006-02-23,44.74,45.21,44.25,44.3,80975,26.136755539484,26.4113258368366,25.8505013996908,25.8797110057921,138610.222471076,0.0,1.0
2006-02-24,45.0,45.0,44.5,44.57,53600,26.288645491211,26.288645491211,25.9965494301975,26.0374428787394,91750.6381531295,0.0,1.0
2006-02-27,45.08,45.36,44.64,44.94,89483,26.3353808609731,26.4989546551407,26.0783363272813,26.2535939638894,153173.924512248,0.0,1.0
2006-02-28,44.65,45.0,44.48,44.93,80437,26.0841782485015,26.288645491211,25.984865587757,26.2477520426691,137689.292558271,0.0,1.0
2006-03-01,44.32,44.7,43.93,44.7,64638,26.0053123120279,26.2282820475552,25.7764749518815,26.2282820475552,110160.421287269,0.195,1.0
2006-03-02,43.71,44.23,43.3,44.16,56766,25.6473872102604,25.9525036904557,25.4068146008756,25.9114303181217,96744.4301307762,0.0,1.0
2006-03-03,43.56,44.37,43.14,43.32,40133,25.5593728409733,26.0346504351236,25.3129326069694,25.4185498501139,68397.3543043096,0.0,1.0
2006-03-06,43.11,43.74,42.02,43.74,59606,25.295329733112,25.6649900841178,24.6557586496257,25.6649900841178,101584.548891503,0.0,1.0
2006-03-07,42.6,43.74,42.46,42.89,42325,24.9960808775359,25.6649900841178,24.9139341328679,25.1662419914909,72133.1079393492,0.0,1.0
2006-03-08,43.42,43.93,42.52,42.58,57028,25.4772260963053,25.7764749518815,24.9491398805827,24.9843456282976,97190.9481291251,0.0,1.0
2006-03-09,42.72,43.65,42.64,43.65,44090,25.0664923729655,25.6121814625455,25.0195513760124,25.6121814625455,75141.1394931109,0.0,1.0
2006-03-10,43.97,44.0,42.61,43.05,38127,25.799945450358,25.8175483242154,25.001948502155,25.2601239853972,64978.5943627543,0.0,1.0
2006-03-13,43.89,44.8,43.8,44.732,18416,25.7530044534049,26.2869582937466,25.7001958318326,26.2470584463365,31385.7841892748,0.0,1.0
2006-03-14,45.02,45.07,43.41,43.97,32689,26.4160460353677,26.4453841584634,25.4713584716862,25.799945450358,55710.7894962644,0.0,1.0
2006-03-15,45.02,45.1,44.59,45.1,34334,26.4160460353677,26.4629870323208,26.1637381767447,26.4629870323208,58514.3089897134,0.0,1.0
2006-03-16,44.84,45.05,44.52,45.05,25863,26.3104287922232,26.4336489092251,26.1226648044107,26.4336489092251,44077.4617988279,0.0,1.0
2006-03-17,45.21,45.33,44.43,45.06,151791,26.5275309031314,26.597942398561,26.0698561828385,26.4395165338443,258692.41789065,0.0,1.0
2006-03-20,44.92,45.13,44.51,45.05,47783,26.3573697891763,26.4805899061782,26.1167971797916,26.4336489092251,81434.9981492246,0.0,1.0
2006-03-21,44.31,45.49,44.3,44.72,50100,25.9994446874088,26.6918243924673,25.9935770627896,26.2400172967935,85383.7851804229,0.0,1.0
2006-03-22,44.95,45.0705,43.82,44.36,26404,26.3749726630337,26.4456775396944,25.7119310810709,26.0287828105045,44999.470337403,0.0,1.0
2006-03-23,45.0,45.36,44.59,45.07,31163,26.4043107861294,26.6155452724185,26.1637381767447,26.4453841584634,53110.0777959586,0.0,1.0
2006-03-24,45.76,45.83,44.76,45.18,71423,26.8502502571841,26.891323629518,26.2634877952701,26.5099280292739,121723.874030765,0.0,1.0
2006-03-27,46.03,46.13,45.58,45.59,46799,27.0086761219008,27.0673523680922,26.7446330140395,26.7505006386587,79757.9992546631,0.0,1.0
2006-03-28,45.79,46.1,45.7,46.09,58430,26.8678531310415,27.0497494942348,26.8150445094692,27.0438818696157,99580.3307004413,0.0,1.0
2006-03-29,46.4,46.67,45.75,45.94,37474,27.225778232809,27.3842040975258,26.8443826325649,26.9558675003286,63865.707901221,0.0,1.0
2006-03-30,46.16,46.68,45.75,46.53,56550,27.0849552419497,27.3900717221449,26.8443826325649,27.3020573528578,96376.3084222138,0.0,1.0
2006-03-31,46.52,46.63,45.77,46.33,45543,27.2961897282387,27.3607335990492,26.8561178818032,27.184704860475,77617.4396900599,0.0,1.0
2006-04-03,45.47,46.5,45.28,46.5,59080,26.680089143229,27.2844544790004,26.5686042754653,27.2844544790004,100688.104360467,0.0,1.0
2006-04-04,45.99,46.236,44.9,45.33,57037,26.9852056234243,27.1295491890551,26.345634539938,26.597942398561,97206.2865336483,0.0,1.0
2006-04-05,46.51,46.64,45.66,46.19,55473,27.2903221036195,27.3666012236684,26.7915740109927,27.1025581158071,94540.8126809104,0.0,1.0
2006-04-06,45.97,46.61,45.82,46.51,40486,26.973470374186,27.3489983498109,26.8854560048989,27.2903221036195,68998.9606150619,0.0,1.0
2006-04-07,44.99,46.17,44.56,45.98,69724,26.3984431615103,27.0908228665688,26.1461353028873,26.9793379988051,118828.324110176,0.0,1.0
2006-04-10,45.29,45.36,44.83,44.88,66325,26.5744719000845,26.6155452724185,26.304561167604,26.3338992906998,113035.520001827,0.0,1.0
2006-04-11,44.74,45.51,44.28,45.23,79236,26.2517525460318,26.7035596417056,25.9818418135514,26.5392661523696,135039.313424271,0.0,1.0
2006-04-12,44.73,45.0,44.54,44.93,50982,26.2458849214126,26.4043107861294,26.134400053649,26.3632374137954,86886.9488237192,0.0,1.0
2006-04-13,44.62,45.12,44.09,44.32,49614,26.1813410506021,26.4747222815591,25.8703569457877,26.0053123120279,84555.5113361578,0.0,1.0
2006-04-17,44.47,45.1,44.02,44.5,59825,26.093326681315,26.4629870323208,25.8292835734537,26.1109295551724,101957.783401573,0.0,1.0
2006-04-18,45.4,45.7,44.31,44.62,100673,26.639015770895,26.8150445094692,25.9994446874088,26.1813410506021,171573.688731911,0.0,1.0
2006-04-19,46.22,46.25,45.48,45.48,71850,27.1201609896645,27.1377638635219,26.6859567678481,26.6859567678481,122451.596112044,0.0,1.0
2006-04-20,46.03,46.5,45.5,46.3,56406,27.0086761219008,27.2844544790004,26.6976920170864,27.1671019866176,96130.8939498392,0.0,1.0
2006-04-21,48.65,49.06,47.18,47.89,297313,28.5459937721155,28.7865663815002,27.6834529531019,28.1000543010609,506700.784897147,0.0,1.0
2006-04-24,48.81,48.99,48.6,48.98,66176,28.6398757660217,28.7454930091662,28.5166556490198,28.7396253845471,112781.584193606,0.0,1.0
2006-04-25,49.18,49.56,48.35,48.6,75929,28.8569778769299,29.0799476124572,28.3699650335413,28.5166556490198,129403.301895496,0.0,1.0
2006-04-26,49.23,49.8,48.9,49.39,89433,28.8863160000256,29.2207706033166,28.692684387594,28.9801979939318,152417.725749317,0.0,1.0
2006-04-27,49.57,50.44,48.7,48.9,56076,29.0858152370763,29.5962985789415,28.5753318952112,28.692684387594,95568.4857839802,0.0,1.0
2006-04-28,49.75,49.83,48.68,49.21,90333,29.1914324802209,29.238373477174,28.5635966459729,28.8745807507873,153951.566201659,0.0,1.0
2006-05-01,50.53,52.2,49.89,49.89,131677,29.6491072005138,30.6290005119101,29.2735792248888,29.2735792248888,224412.788047955,0.0,1.0
2006-05-02,52.53,52.68,50.18,51.25,127642,30.8226321243418,30.9106464936288,29.4437403388439,30.0715761730918,217536.070019951,0.0,1.0
2006-05-03,53.76,55.67,52.73,52.93,481436,31.544349952496,32.6650662547517,30.9399846167245,31.0573371091073,820495.568904632,0.0,1.0
2006-05-04,53.44,54.75,53.36,53.89,160600,31.3565859646835,32.1252447897908,31.3096449677304,31.6206290725448,273705.307384749,0.0,1.0
2006-05-05,54.57,55.17,53.33,54.07,167300,32.0196275466463,32.3716850237947,31.2920420938729,31.7262463156893,285123.897418857,0.0,1.0
2006-05-08,54.39,54.98,54.16,54.89,70400,31.9140103035018,32.260200156031,31.7790549372615,32.2073915344588,119980.408716602,0.0,1.0
2006-05-09,54.23,55.2,54.14,54.19,122900,31.8201283095955,32.3892878976521,31.7673196880233,31.796657811119,209454.435103273,0.0,1.0
2006-05-10,53.93,54.47,53.5,54.26,55700,31.6440995710213,31.9609513004549,31.3917917123983,31.8377311834529,94927.6813283346,0.0,1.0
2006-05-11,52.07,54.08,52.04,54.08,69900,30.5527213918613,31.7321139403084,30.5351185180039,31.7321139403084,119128.275131967,0.0,1.0
2006-05-12,51.25,52.09,50.75,52.09,226181,30.0715761730918,30.5644566410996,29.7781949421349,30.5644566410996,385472.85261264,0.0,1.0
2006-05-15,51.74,52.31,51.0,51.0,111716,30.3590897794297,30.6935443827207,29.9248855576134,29.9248855576134,190393.911082158,0.0,1.0
2006-05-16,52.35,52.95,52.09,52.09,68240,30.7170148811972,31.0690723583456,30.5644566410996,30.5644566410996,116299.191630979,0.0,1.0
2006-05-17,51.6,52.48,51.25,51.92,71963,30.2769430347617,30.793294001246,30.0715761730918,30.4647070225742,122644.178302171,0.0,1.0
2006-05-18,51.61,52.51,51.38,51.92,32782,30.2828106593809,30.8108968751035,30.1478552931407,30.4647070225742,55869.2863430065,0.0,1.0
2006-05-19,52.37,53.41,51.3,51.51,151198,30.7287501304355,31.3389830908261,30.1009142961875,30.2241344131895,257681.787459273,0.0,1.0
2006-05-22,52.62,53.0,51.5,52.0,91898,30.875440745914,31.0984104814413,30.2182667885703,30.5116480195273,156618.744321567,0.0,1.0
2006-05-23,52.63,53.53,52.63,52.98,249251,30.8813083705332,31.4093945862557,30.8813083705332,31.086675232203,424790.296207696,0.0,1.0
2006-05-24,53.29,53.92,51.71,52.62,191080,31.2685715953964,31.6382319464022,30.3414869055723,30.875440745914,325651.370704096,0.0,1.0
2006-05-25,54.0,54.32,53.25,53.5,137380,31.6851729433553,31.8729369311678,31.2451010969198,31.3917917123983,234132.223714302,0.0,1.0
2006-05-26,54.57,54.79,53.71,54.19,93015,32.0196275466463,32.1487152882674,31.5150118294003,31.796657811119,158522.410749641,0.0,1.0
2006-05-30,53.65,54.8,53.48,54.79,153905,31.4798060816854,32.1545829128865,31.38005646316,32.1487152882674,262295.238686487,0.0,1.0
2006-05-31,53.94,54.31,53.58,53.92,160179,31.6499671956405,31.8670693065487,31.4387327093514,31.6382319464022,272987.810906486,0.0,1.0
2006-06-01,55.77,55.77,53.77,54.19,95456,32.8528302425642,32.8528302425642,31.6746760290958,31.9220884139242,162043.302835527,0.22,1.0
2006-06-02,55.96,57.19,55.36,56.12,95620,32.9647548928436,33.6893197341267,32.6113086288031,33.0590072299211,162321.704420185,0.0,1.0
2006-06-05,54.61,56.756,54.42,56.12,191520,32.1695007987525,33.433660269804,32.057576148473,33.0590072299211,325118.728619052,0.0,1.0
2006-06-06,54.62,54.73,53.8,54.54,164446,32.1753915698199,32.2401900515606,31.6923483422979,32.1282654012811,279158.701161699,0.0,1.0
2006-06-07,54.71,55.45,54.08,54.81,159461,32.2284085094259,32.6643255684092,31.8572899321834,32.2873162200994,270696.311530507,0.0,1.0
2006-06-08,55.37,55.48,53.51,54.26,164511,32.6171993998705,32.6819978816112,31.5215159813449,31.9633238113956,279269.043253179,0.0,1.0
2006-06-09,54.65,55.48,53.94,55.43,127719,32.1930638830219,32.6819978816112,31.7748191372406,32.6525440262745,216812.024334256,0.0,1.0
2006-06-12,53.72,54.71,53.65,53.9,113919,31.6452221737591,32.2284085094259,31.6039867762877,31.7512560529713,193385.549527745,0.0,1.0
2006-06-13,53.43,54.94,53.12,53.69,117602,31.4743898128062,32.3638962439748,31.2917759097186,31.6275498605571,199637.702188063,0.0,1.0
2006-06-14,52.11,53.69,51.53,53.31,155209,30.6968080319171,31.6275498605571,30.3551433100113,31.4037005599981,263478.241177081,0.0,1.0
2006-06-15,54.25,54.75,52.52,53.38,359036,31.9574330403282,32.2519715936953,30.9383296456781,31.4449359574695,609488.971639881,0.0,1.0
2006-06-16,54.29,54.62,53.64,54.17,454747,31.9809961245976,32.1753915698199,31.5980960052204,31.9103068717895,771965.154988137,0.0,1.0
2006-06-19,52.89,54.85,52.5,54.7,142368,31.1562881751698,32.3108793043687,30.9265481035434,32.2225177383586,241679.736612558,0.0,1.0
2006-06-20,53.07,53.45,52.5,52.69,162323,31.2623220543819,31.4861713549409,30.9265481035434,31.0384727538229,275554.758696901,0.0,1.0
2006-06-21,54.25,54.52,53.0,53.45,119009,31.9574330403282,32.1164838591464,31.2210866569105,31.4861713549409,202026.184075944,0.0,1.0
2006-06-22,54.255,54.54,53.75,54.2,80756,31.9603784258619,32.1282654012811,31.6628944869611,31.9279791849915,137089.014454679,0.0,1.0
2006-06-23,53.71,54.41,53.23,54.03,90185,31.6393314026918,32.0516853774057,31.3565743914594,31.8278360768467,153095.408001823,0.0,1.0
2006-06-26,55.03,55.25,53.87,54.26,188614,32.4169131835809,32.5465101470624,31.7335837397692,31.9633238113956,320185.588344579,0.0,1.0
2006-06-27,54.28,55.4,54.09,54.89,169942,31.9751053535302,32.6348717130725,31.8631807032508,32.3344423886381,288488.549388988,0.0,1.0
2006-06-28,53.9,54.73,53.33,54.09,120617,31.7512560529713,32.2401900515606,31.4154821021328,31.8631807032508,204755.877662094,0.0,1.0
2006-06-29,55.61,55.93,53.615,54.17,202847,32.7585779054867,32.9470825796416,31.583369077552,31.9103068717895,344347.11123741,0.0,1.0
2006-06-30,56.0,56.3,55.61,55.98,502100,32.988317977113,33.1650411091333,32.7585779054867,32.9765364349783,852350.217416594,0.0,1.0
2006-07-03,56.15,56.4,55.61,56.29,60300,33.0766795431231,33.2239488198067,32.7585779054867,33.1591503380659,102363.509480623,0.0,1.0
2006-07-05,55.31,56.4,55.14,56.26,108507,32.5818547734664,33.2239488198067,32.4817116653216,33.1414780248639,184198.297234062,0.0,1.0
2006-07-06,55.6,56.2,55.15,55.65,158877,32.7526871344193,33.1061333984598,32.487602436389,32.7821409897561,269704.930277826,0.0,1.0
2006-07-07,54.55,55.95,54.18,55.22,138575,32.1341561723485,32.9588641217763,31.9161976428568,32.5288378338604,235240.851182044,0.0,1.0
2006-07-10,55.81,56.0,54.53,54.53,181850,32.8763933268335,32.988317977113,32.1223746302138,32.1223746302138,308703.220548113,0.0,1.0
2006-07-11,56.75,56.79,55.17,55.79,96418,33.4301258071636,33.453688891433,32.4993839785237,32.8646117846988,163676.365789431,0.0,1.0
2006-07-12,55.31,56.7,55.28,56.7,85964,32.5818547734664,33.4006719518269,32.5641824602644,33.4006719518269,145929.96233818,0.0,1.0
2006-07-13,54.52,55.29,54.314,55.12,84928,32.1164838591464,32.5700732313318,31.9951339751592,32.4699301231869,144171.279157054,0.0,1.0
2006-07-14,53.89,54.6,53.35,54.6,131528,31.7453652819039,32.1636100276852,31.4272636442675,32.1636100276852,223278.070894981,0.0,1.0
2006-07-17,53.4,54.23,53.1,54.12,340655,31.4567174996042,31.9456514981935,31.2799943675839,31.8808530164528,578285.925739991,0.0,1.0
2006-07-18,55.52,55.52,53.55,55.0,297564,32.7055609658806,32.7055609658806,31.5450790656143,32.3992408703788,505135.909371343,0.0,1.0
2006-07-19,53.0,54.99,52.76,54.99,445732,31.2210866569105,32.3933500993115,31.0797081512943,32.3933500993115,756661.555685189,0.0,1.0
2006-07-20,51.67,53.04,51.6,52.86,202314,30.4376141049541,31.2446497411799,30.3963787074827,31.1386158619677,343442.306087275,0.0,1.0
2006-07-21,50.93,51.76,49.71,51.42,362773,30.0016970459708,30.4906310445602,29.2830229757551,30.2903448282706,615832.793114659,0.0,1.0
2006-07-24,51.8,52.1,50.85,50.93,205563,30.5141941288295,30.6909172608498,29.9545708774321,30.0016970459708,348957.713090634,0.0,1.0
2006-07-25,51.27,51.8,50.58,51.69,293728,30.2019832622604,30.5141941288295,29.7955200586139,30.4493956470888,498624.028403389,0.0,1.0
2006-07-26,51.39,51.57,50.55,50.94,316195,30.2726725150685,30.3787063942807,29.7778477454118,30.0075878170382,536763.347930771,0.0,1.0
2006-07-27,51.12,51.9,50.64,51.51,254634,30.1136216962503,30.5731018395029,29.8308646850179,30.3433617678766,432259.201875437,0.0,1.0
2006-07-28,52.0,52.19,51.02,51.64,174295,30.6320095501764,30.7439342004559,30.0547139855769,30.4199417917521,295878.074376867,0.0,1.0
2006-07-31,51.6,51.98,50.98,51.98,247815,30.3963787074827,30.6202280080417,30.0311509013075,30.6202280080417,420683.467693872,0.0,1.0
2006-08-01,51.22,51.75,50.84,51.11,132884,30.1725294069237,30.4847402734928,29.9486801063647,30.107730925183,225579.976680316,0.0,1.0
2006-08-02,52.3,52.39,51.13,51.49,176301,30.8087326821966,30.8617496218027,30.1195124673176,30.3315802257419,299283.401077003,0.0,1.0
2006-08-03,53.23,53.39,51.89,52.11,157977,31.3565743914594,31.4508267285368,30.5672110684356,30.6968080319171,268177.116703488,0.0,1.0
2006-08-04,53.23,55.0,52.5,53.66,214445,31.3565743914594,32.3992408703788,30.9265481035434,31.6098775473551,364035.535498708,0.0,1.0
2006-08-07,52.83,53.05,52.02,52.72,60677,31.1209435487657,31.2505405122472,30.643791092311,31.056145067025,103003.493611206,0.0,1.0
2006-08-08,51.38,53.15,51.31,53.0,143911,30.2667817440012,31.3094482229206,30.2255463465298,31.2210866569105,244299.088107228,0.0,1.0
2006-08-09,50.57,51.99,50.37,51.97,109056,29.7896292875465,30.626118779109,29.6718138661997,30.6143372369743,185130.263514408,0.0,1.0
2006-08-10,51.68,51.97,50.22,50.36,46953,30.4435048760214,30.6143372369743,29.5834523001896,29.6659230951323,79706.0341731953,0.0,1.0
2006-08-14,51.29,52.55,51.29,51.84,53404,30.2137648043951,30.9560019588802,30.2137648043951,30.5377572130989,90657.0623599199,0.0,1.0
2006-08-15,52.64,52.8,51.965,52.02,58566,31.0090188984862,31.1032712355637,30.6113918514407,30.643791092311,99419.9219940655,0.0,1.0
2006-08-16,52.92,53.07,52.09,52.75,51491,31.1739604883718,31.2623220543819,30.6850264897824,31.073817380227,87409.6097291333,0.0,1.0
2006-08-17,53.17,53.24,51.97,52.92,67969,31.3212297650553,31.3624651625267,30.6143372369743,31.1739604883718,115382.178704618,0.0,1.0
2006-08-18,52.27,53.43,51.93,53.43,78012,30.7910603689946,31.4743898128062,30.590774152705,31.4743898128062,132430.880623587,0.0,1.0
2006-08-21,51.4,52.04,51.318,51.86,78360,30.2785632861359,30.6555726344457,30.2302589633837,30.5495387552336,133021.635205665,0.0,1.0
2006-08-22,51.775,51.85,51.25,51.53,53130,30.4994672011612,30.5436479841662,30.1902017201257,30.3551433100113,90191.9280050659,0.0,1.0
2006-08-23,50.67,52.25,50.28,52.06,52451,29.8485369982199,30.7792788268599,29.6187969265936,30.6673541765804,89039.2775417602,0.0,1.0
2006-08-24,50.92,51.56,50.62,50.62,62021,29.9958062749035,30.3728156232133,29.8190831428832,29.8190831428832,105285.028548884,0.0,1.0
2006-08-25,51.03,51.74,50.59,50.59,66453,30.0606047566442,30.4788495024255,29.8014108296812,29.8014108296812,112808.661617178,0.0,1.0
2006-08-28,51.05,51.5,51.02,51.23,46081,30.0723862987789,30.3374709968093,30.0547139855769,30.1784201779911,78225.7525767259,0.0,1.0
2006-08-29,50.8,51.25,50.03,51.25,154433,29.9251170220954,30.1902017201257,29.4715276499101,30.1902017201257,262160.926361874,0.0,1.0
2006-08-30,52.58,52.85,50.72,50.72,178208,30.9736742720822,31.1327250909004,29.8779908535566,29.8779908535566,302520.66828396,0.0,1.0
2006-08-31,51.84,52.45,51.78,52.3,110897,30.6791357187151,31.0401363512077,30.6436274597814,30.9513657038735,187387.954234089,0.24,1.0
2006-09-01,51.9,52.23,51.72,52.23,44518,30.7146439776488,30.9099394017841,30.6081192008477,30.9099394017841,75224.1895325679,0.0,1.0
2006-09-05,52.63,52.79,51.75,51.75,47772,31.1466611280088,31.2413498184987,30.6258733303146,30.6258733303146,80722.6286524515,0.0,1.0
2006-09-06,51.37,52.4207,51.22,52.26,63452,30.4009876904011,31.0227964847617,30.3122170430669,30.927693531251,107217.873089997,0.0,1.0
2006-09-07,50.62,51.55,50.62,50.97,45769,29.9571344537299,30.5075124672022,29.9571344537299,30.1642659641765,77338.0639452829,0.0,1.0
2006-09-08,50.97,51.18,50.54,50.88,71933,30.1642659641765,30.2885448704444,29.909790108485,30.1110035757759,121548.623604973,0.0,1.0
2006-09-11,51.36,51.64,50.62,50.62,34586,30.3950696472455,30.5607748556028,29.9571344537299,29.9571344537299,58441.6150584796,0.0,1.0
2006-09-12,52.85,52.85,51.67,51.78,58643,31.2768580774324,31.2768580774324,30.5785289850696,30.6436274597814,99091.8762468749,0.0,1.0
2006-09-13,53.33,53.46,52.4,52.85,81450,31.5609241489019,31.6378587099249,31.0105461354296,31.2768580774324,137629.952770288,0.0,1.0
2006-09-14,53.61,53.64,52.41,53.33,139009,31.7266293572592,31.744383486726,31.0164641785852,31.5609241489019,234890.142475689,0.0,1.0
2006-09-15,54.3,54.58,53.61,54.01,264046,32.1349743349967,32.300679543354,31.7266293572592,31.9633510834838,446171.129640066,0.0,1.0
2006-09-18,53.79,54.19,53.53,54.0,96543,31.8331541340603,32.0698758602849,31.6792850120143,31.9574330403282,163133.315289157,0.0,1.0
2006-09-19,53.87,53.97,53.12,53.97,80800,31.8804984793052,31.9396789108614,31.436645242634,31.9396789108614,136531.616744496,0.0,1.0
2006-09-20,54.63,54.68,54.18,54.42,62497,32.3302697591321,32.3598599749101,32.0639578171293,32.2059908528641,105604.16400595,0.0,1.0
2006-09-21,53.72,54.75,53.43,54.75,121381,31.791727831971,32.4012862769995,31.6201045804581,32.4012862769995,205103.269456234,0.0,1.0
2006-09-22,53.13,53.87,52.59,53.47,56889,31.4425632857896,31.8804984793052,31.1229889553863,31.6437767530806,96128.058724971,0.0,1.0
2006-09-25,53.53,54.016,52.72,53.47,60430,31.6792850120143,31.9669019093772,31.1999235164093,31.6437767530806,102111.455443934,0.0,1.0
2006-09-26,53.75,54.0,53.22,53.5,37964,31.8094819614378,31.9574330403282,31.4958256741902,31.6615308825474,64149.5828971295,0.0,1.0
2006-09-27,54.57,54.57,53.5,53.5,54255,32.2947615001984,32.2947615001984,31.6615308825474,31.6615308825474,91677.2631989189,0.0,1.0
2006-09-28,54.12,54.58,53.71,54.58,80008,32.0284495581956,32.300679543354,31.7858097888154,32.300679543354,135193.336540763,0.0,1.0
2006-09-29,53.55,54.5,53.46,54.29,106558,31.6911210983255,32.253335198109,31.6378587099249,32.1290562918411,180056.138825001,0.0,1.0
2006-10-02,52.61,53.63,52.35,53.44,50283,31.1348250416976,31.7384654435704,30.9809559196515,31.6260226236137,84965.5852074691,0.0,1.0
2006-10-03,52.5,52.98,52.3,52.36,130877,31.0697265669858,31.3537926384554,30.9513657038735,30.9868739628072,221149.113919176,0.0,1.0
2006-10-04,53.53,53.59,52.17,52.55,97479,31.6792850120143,31.714793270948,30.8744311428504,31.0993167827639,164714.919166296,0.0,1.0
2006-10-05,54.42,54.45,53.34,53.38,62710,32.2059908528641,32.223744982331,31.5668421920576,31.59051436468,105964.080272864,0.0,1.0
2006-10-06,53.62,54.19,53.51,54.14,26432,31.7325474004148,32.0698758602849,31.667448925703,32.0402856445069,44663.412051863,0.0,1.0
2006-10-09,53.61,53.92,52.82,53.5,87630,31.7266293572592,31.9100886950833,31.2591039479655,31.6615308825474,148072.593753963,0.0,1.0
2006-10-10,53.78,54.0,53.5,53.74,72936,31.8272360909047,31.9574330403282,31.6615308825474,31.8035639182822,123243.440580156,0.0,1.0
2006-10-11,52.85,53.89,52.46,53.44,190768,31.2768580774324,31.8923345656165,31.0460543943633,31.6260226236137,322349.79533557,0.0,1.0
2006-10-12,54.99,54.99,52.92,52.92,152952,32.5433193127342,32.5433193127342,31.3182843795217,31.3182843795217,258450.295102775,0.0,1.0
2006-10-13,55.61,55.75,54.75,54.75,130267,32.9102379883825,32.9930905925611,32.4012862769995,32.4012862769995,220118.367802665,0.0,1.0
2006-10-16,55.51,56.0,54.75,55.65,93743,32.8510575568263,33.1410416714515,32.4012862769995,32.9339101610049,158402.021639596,0.0,1.0
2006-10-17,55.6,55.65,54.82,55.0,57069,32.9043199452268,32.9339101610049,32.4427125790888,32.5492373558899,96432.2133167287,0.0,1.0
2006-10-18,54.78,55.9,54.35,55.49,132043,32.4190404064663,33.0818612398953,32.1645645507748,32.8392214705151,223119.359774673,0.0,1.0
2006-10-19,54.94,55.38,54.5,54.82,105548,32.5137290969562,32.7741229958033,32.253335198109,32.4427125790888,178349.493615694,0.0,1.0
2006-10-20,54.3,55.24,54.16,55.24,73568,32.1349743349967,32.6912703916247,32.0521217308181,32.6912703916247,124311.361146771,0.0,1.0
2006-10-23,54.44,54.94,53.9,54.0,54059,32.2178269391753,32.5137290969562,31.8982526087721,31.9574330403282,91346.0726434498,0.0,1.0
2006-10-24,54.06,54.45,53.72,54.14,139249,31.9929412992619,32.223744982331,31.791727831971,32.0402856445069,235295.681931366,0.0,1.0
2006-10-25,53.2,54.27,52.85,54.08,134688,31.4839895878789,32.1172202055299,31.2768580774324,32.0047773855732,227588.742525777,0.0,1.0
2006-10-26,53.25,54.03,52.98,53.55,145173,31.513579803657,31.9751871697951,31.3537926384554,31.6911210983255,245305.747495653,0.0,1.0
2006-10-27,52.95,53.43,52.64,53.02,97382,31.3360385089885,31.6201045804581,31.1525791711644,31.3774648110778,164551.013636294,0.0,1.0
2006-10-30,51.9,52.536,51.71,52.53,285757,30.7146439776488,31.091031522346,30.6022011576921,31.0874806964526,482857.242649221,0.0,1.0
2006-10-31,51.3,52.26,51.2,51.8,247103,30.3595613883118,30.927693531251,30.3003809567557,30.6554635460926,417541.733817021,0.0,1.0
2006-11-01,50.94,51.9,50.85,51.59,192317,30.1465118347096,30.7146439776488,30.0932494463091,30.5311846398247,324967.214572418,0.0,1.0
2006-11-02,51.76,51.87,51.0,51.0,202480,30.6317913734702,30.696889848182,30.1820200936433,30.1820200936433,342140.120772594,0.0,1.0
2006-11-03,52.22,52.4,51.75,51.75,222061,30.9040213586285,31.0105461354296,30.6258733303146,30.6258733303146,375227.071112619,0.0,1.0
2006-11-06,53.44,53.53,52.3,52.3,120252,31.6260226236137,31.6792850120143,30.9513657038735,30.9513657038735,203195.544266822,0.0,1.0
2006-11-07,53.58,54.42,53.26,53.26,126453,31.7088752277923,32.2059908528641,31.5194978468126,31.5194978468126,213673.669952869,0.0,1.0
2006-11-08,53.72,54.1,53.36,53.4,48463,31.791727831971,32.0166134718844,31.5786782783688,31.6023504509912,81890.244335254,0.0,1.0
2006-11-09,53.24,54.29,52.76,53.99,70851,31.5076617605014,32.1290562918411,31.2235956890318,31.9515149971726,119720.316558964,0.0,1.0
2006-11-10,53.86,53.86,53.16,53.34,37423,31.8745804361496,31.8745804361496,31.4603174152565,31.5668421920576,63235.4293741249,0.0,1.0
2006-11-13,53.99,54.31,53.7,53.9,58512,31.9515149971726,32.1408923781523,31.7798917456597,31.8982526087721,98870.5192939849,0.0,1.0
2006-11-14,54.97,54.98,53.64,53.98,91352,32.531483226423,32.5374012695786,31.744383486726,31.945596954017,154361.834812416,0.0,1.0
2006-11-15,55.38,55.99,54.79,54.95,131407,32.7741229958033,33.1351236282959,32.4249584496219,32.5196471401118,222044.680217129,0.0,1.0
2006-11-16,55.5,55.69,55.0,55.66,90802,32.8451395136707,32.9575823336274,32.5492373558899,32.9398282041605,153432.473559824,0.0,1.0
2006-11-17,55.33,55.58,55.04,55.54,59872,32.7445327800252,32.8924838589156,32.5729095285123,32.8688116862931,101168.576209486,0.0,1.0
2006-11-20,55.77,55.87,54.97,54.97,58441,33.0049266788723,33.0641071104285,32.531483226423,32.531483226423,98750.5472050138,0.0,1.0
2006-11-21,55.28,55.9,54.7,55.9,42620,32.7149425642471,33.0818612398953,32.3716960612214,33.0818612398953,72017.0483372579,0.0,1.0
2006-11-22,54.84,55.51,54.56,55.12,55395,32.4545486654,32.8510575568263,32.2888434570427,32.6202538737573,93603.5756133834,0.0,1.0
2006-11-24,55.08,55.15,54.38,54.52,17975,32.5965817011348,32.6380080032241,32.1823186802417,32.2651712844203,30373.2154824545,0.0,1.0
2006-11-27,53.38,54.73,53.34,54.73,87628,31.59051436468,32.3894501906882,31.5668421920576,32.3894501906882,148069.214258499,0.0,1.0
2006-11-28,53.85,53.99,53.24,53.44,70701,31.868662392994,31.9515149971726,31.5076617605014,31.6260226236137,119466.854399166,0.0,1.0
2006-11-29,53.81,54.36,53.5,54.28,157474,31.8449902203715,32.1704825939304,31.6615308825474,32.1231382486855,266091.334346817,0.0,1.0
2006-11-30,53.64,53.92,53.0,53.92,128073,31.744383486726,31.9100886950833,31.3656287247666,31.9100886950833,216411.061278687,0.0,1.0
2006-12-01,52.82,53.58,52.3,53.56,127538,31.4011369837003,31.8529519043291,31.0920004590596,31.8410620379967,214532.268799592,0.24,1.0
2006-12-04,53.74,54.24,52.86,52.9,86280,31.9480708349878,32.2453174932962,31.424916716365,31.4486964490296,145131.993225774,0.0,1.0
2006-12-05,53.9,54.47,53.82,54.02,45789,32.0431897656465,32.3820509561181,31.9956303003171,32.1145289636405,77021.8919542764,0.0,1.0
2006-12-06,53.55,54.22,53.4,53.93,32603,31.8351171048306,32.2334276269638,31.7459431073381,32.061024565145,54841.6594244311,0.0,1.0
2006-12-07,52.94,53.78,52.94,53.78,31599,31.4724761816943,31.9718505676524,31.4724761816943,31.9718505676524,53152.8263090084,0.0,1.0
2006-12-08,53.07,53.61,52.8,52.91,30552,31.5497603128545,31.8707867038276,31.389247117368,31.4546413821958,51391.6626916302,0.0,1.0
2006-12-11,53.14,53.43,52.91,53.01,66579,31.5913748450177,31.7637779068366,31.4546413821958,31.5140907138575,111992.848597344,0.0,1.0
2006-12-12,52.85,53.15,52.56,53.0,108955,31.4189717831988,31.5973197781838,31.2465687213799,31.5081457806913,183273.717222001,0.0,1.0
2006-12-13,52.87,53.23,52.53,52.89,70010,31.4308616495311,31.6448792435132,31.2287339218814,31.4427515158635,117764.149811503,0.0,1.0
2006-12-14,53.63,53.91,52.82,53.09,76376,31.8826765701599,32.0491346988126,31.4011369837003,31.5616501791868,128472.428310289,0.0,1.0
2006-12-15,52.84,54.0,52.65,53.75,133325,31.4130268500326,32.1026390973081,31.3000731198754,31.9540157681539,224266.608679026,0.0,1.0
2006-12-18,52.46,53.74,52.21,52.87,129213,31.1871193897182,31.9480708349878,31.038496060564,31.4308616495311,217349.794166458,0.0,1.0
2006-12-19,52.24,52.7,51.73,52.02,106086,31.0563308600625,31.3297977857063,30.753139268588,30.9255423304068,178447.758847352,0.0,1.0
2006-12-20,52.51,52.84,52.26,52.26,73073,31.2168440555491,31.4130268500326,31.0682207263949,31.0682207263949,122916.436497299,0.0,1.0
2006-12-21,52.44,53.17,52.2,52.62,100826,31.1752295233859,31.6092096445162,31.0325511273979,31.2822383203769,169599.888143045,0.0,1.0
2006-12-22,52.25,52.43,51.95,52.42,69613,31.0622757932287,31.1692845902197,30.8839277982437,31.1633396570536,117096.354246938,0.0,1.0
2006-12-26,53.05,53.07,52.02,52.07,56318,31.5378704465222,31.5497603128545,30.9255423304068,30.9552669962377,94732.7723051593,0.0,1.0
2006-12-27,53.78,53.97,52.87,52.87,82240,31.9718505676524,32.0848042978096,31.4308616495311,31.4308616495311,138336.290251364,0.0,1.0
2006-12-28,54.1,54.2,53.39,53.84,166630,32.1620884289698,32.2215377606315,31.7399981741719,32.0075201666495,280289.105600496,0.0,1.0
2006-12-29,52.84,54.25,52.6,54.19,116939,31.4130268500326,32.2512624264623,31.2703484540446,32.2155928274653,196703.641119945,0.0,1.0
2007-01-03,53.28,54.09,52.55,52.95,130727,31.674603909344,32.1561434958037,31.2406237882138,31.4784211148605,219896.500677165,0.0,1.0
2007-01-04,53.84,53.93,52.7,53.29,89653,32.0075201666495,32.061024565145,31.3297977857063,31.6805488425102,150805.732367528,0.0,1.0
2007-01-05,52.2,53.63,52.02,53.58,92733,31.0325511273979,31.8826765701599,30.9255423304068,31.8529519043291,155986.614833168,0.0,1.0
2007-01-08,52.7,52.89,51.76,52.49,104205,31.3297977857063,31.4427515158635,30.7709740680865,31.2049541892167,175283.719912979,0.0,1.0
2007-01-09,52.24,52.96,51.7,52.785,126489,31.0563308600625,31.4843660480267,30.7353044690895,31.3803297176187,212767.740972821,0.0,1.0
2007-01-10,52.25,52.41,51.82,51.84,82296,31.0622757932287,31.1573947238874,30.8066436670835,30.8185335334158,138430.488114376,0.0,1.0
2007-01-11,52.24,52.77,51.68,52.24,108144,31.0563308600625,31.3714123178695,30.7234146027571,31.0563308600625,181909.530313029,0.0,1.0
2007-01-12,51.99,52.76,51.63,52.17,76248,30.9077075309083,31.3654673847033,30.6936899369263,31.0147163278994,128257.11890912,0.0,1.0
2007-01-16,51.59,52.45,51.31,52.14,79585,30.6699102042616,31.1811744565521,30.5034520756089,30.9968815284009,133870.302281795,0.0,1.0
2007-01-17,50.92,51.99,50.85,51.5,108625,30.2715996821283,30.9077075309083,30.2299851499652,30.6164058057661,182718.622672111,0.0,1.0
2007-01-18,50.06,51.24,50.0,50.9,128675,29.7603354298379,30.4618375434457,29.7246658308409,30.259709815796,216444.821839667,0.0,1.0
2007-01-19,50.35,50.55,49.9,50.0,89634,29.9327384916568,30.0516371549801,29.6652164991792,29.7246658308409,150773.772378292,0.0,1.0
2007-01-22,49.46,50.57,49.3,50.35,96613,29.4036394398678,30.0635270213125,29.3085205092091,29.9327384916568,162513.181056116,0.0,1.0
2007-01-23,49.94,50.5,49.4,49.45,162668,29.6889962318439,30.0219124891493,29.3679698408708,29.3976945067016,273624.606792422,0.0,1.0
2007-01-24,49.95,50.33,49.74,50.0,89482,29.69494116501,29.9208486253244,29.5700975685205,29.7246658308409,150518.092464404,0.0,1.0
2007-01-25,49.22,49.95,48.65,49.89,108231,29.2609610438798,29.69494116501,28.9220998534082,29.659271566013,182055.873421636,0.0,1.0
2007-01-26,49.27,49.36,48.77,49.11,120903,29.2906857097106,29.3441901082061,28.9934390514022,29.1955667790519,203371.50413741,0.0,1.0
2007-01-29,48.95,49.3,48.61,49.26,167061,29.1004478483932,29.3085205092091,28.8983201207435,29.2847407765444,281014.092724746,0.0,1.0
2007-01-30,49.28,49.41,48.54,48.54,214911,29.2966306428768,29.3739147740369,28.8567055885803,28.8567055885803,361502.802458789,0.0,1.0
2007-01-31,46.99,48.64,46.53,48.61,443522,27.9352409478243,28.916154920242,27.6617740221805,28.8983201207435,746050.439261494,0.0,1.0
2007-02-01,47.39,47.69,46.81,47.22,176234,28.173038274471,28.351386269456,27.8282321508332,28.0719744106461,296444.03910699,0.0,1.0
2007-02-02,47.07,48.25,46.85,47.42,188254,27.9828004131536,28.6843025267614,27.8520118834979,28.1908730739695,316662.937560557,0.0,1.0
2007-02-05,46.72,47.31,46.36,47.24,315009,27.7747277523377,28.1254788091416,27.5607101583557,28.0838642769785,529878.118382683,0.0,1.0
2007-02-06,46.64,46.94,46.47,46.77,144224,27.7271682870084,27.9055162819934,27.6261044231835,27.8044524181686,242599.867767664,0.0,1.0
2007-02-07,46.98,47.16,46.48,46.6,111508,27.9292960146581,28.0363048116491,27.6320493563497,27.7033885543437,187568.130512513,0.0,1.0
2007-02-08,47.05,47.12,46.62,46.81,81361,27.9709105468213,28.0125250789844,27.715278420676,27.8282321508332,136857.72022302,0.0,1.0
2007-02-09,46.49,47.25,45.94,46.93,128811,27.6379942895158,28.0898092101446,27.3110229653766,27.8995713488272,216673.58807841,0.0,1.0
2007-02-12,46.55,47.01,46.23,46.49,105154,27.6736638885129,27.9471308141566,27.4834260271955,27.6379942895158,176880.037270086,0.0,1.0
2007-02-13,46.69,46.83,46.42,46.7,62461,27.7568929528392,27.8401220171656,27.5963797573527,27.7628378860054,105065.941456596,0.0,1.0
2007-02-14,46.19,46.95,46.158,46.69,109868,27.4596462945308,27.9114612151596,27.4406225083991,27.7568929528392,184809.47881003,0.0,1.0
2007-02-15,46.52,46.74,45.99,46.32,95531,27.6558290890144,27.78661761867,27.3407476312074,27.536930425691,160693.143774356,0.0,1.0
2007-02-16,46.31,46.54,45.89,46.54,139439,27.5309854925248,27.6677189553467,27.2812982995458,27.6677189553467,234550.99679426,0.0,1.0
2007-02-20,46.58,46.73,46.0,46.1,100316,27.6914986880114,27.7806726855039,27.3466925643736,27.4061418960353,168742.01474776,0.0,1.0
2007-02-21,46.57,46.61,46.3,46.34,89251,27.6855537548452,27.7093334875099,27.5250405593586,27.5488202920233,150129.52627948,0.0,1.0
2007-02-22,46.88,46.89,46.21,46.53,117113,27.8698466829964,27.8757916161626,27.4715361608631,27.6617740221805,196996.327337159,0.0,1.0
2007-02-23,46.12,46.72,46.01,46.72,74483,27.4180317623676,27.7747277523377,27.3526374975398,27.7747277523377,125288.204119557,0.0,1.0
2007-02-26,45.34,46.23,45.07,46.03,144351,26.9543269754065,27.4834260271955,26.79381377992,27.3645273638721,242813.495064137,0.0,1.0
2007-02-27,44.58,45.13,44.19,44.51,262002,26.5025120547777,26.829483378917,26.2706596612972,26.4608975226145,440714.794728087,0.0,1.0
2007-02-28,44.57,45.68,44.28,44.5,189035,26.4965671216116,27.1564547030562,26.3241640597927,26.4549525894484,317976.66132863,0.0,1.0
2007-03-01,44.3,44.87,42.86,44.16,166780,26.336053926125,26.6749151165966,25.4799835501968,26.2528248617987,280541.421304991,0.0,1.0
2007-03-02,44.4,44.84,43.37,44.09,199146,26.3955032577867,26.6570803170981,25.7831751416714,26.2112103296355,334984.421916319,0.0,1.0
2007-03-05,43.8699,45.44,43.84,43.92,228457,26.2230407466362,27.1615611507468,26.2051681524811,26.2529878023944,382197.695573716,0.24,1.0
2007-03-06,44.44,44.74,43.84,44.17,123965,26.5638155268307,26.7431392140055,26.2051681524811,26.4024242083734,207387.549218434,0.0,1.0
2007-03-07,43.87,44.54,43.79,44.37,121890,26.2231005211985,26.6235900892223,26.1752808712853,26.5219733331566,203916.172905537,0.0,1.0
2007-03-08,43.95,44.69,43.8,44.26,89114,26.2709201711118,26.7132519328097,26.1812583275244,26.4562213145258,149083.483733728,0.0,1.0
2007-03-09,43.62,44.33,43.37,44.2,318912,26.0736641152195,26.4980635081999,25.9242277092405,26.4203565770909,533524.608529417,0.0,1.0
2007-03-12,43.89,44.1,43.35,43.71,78520,26.2350554336769,26.3605820146992,25.9122727967622,26.127461221372,131360.225584894,0.0,1.0
2007-03-13,42.82,43.92,42.82,43.73,187690,25.5954676160867,26.2529878023944,25.5954676160867,26.1394161338503,313996.443454263,0.0,1.0
2007-03-14,42.97,43.44,41.88,42.72,146196,25.6851294596741,25.9660699029146,25.0335867296055,25.535693053695,244578.954910968,0.0,1.0
2007-03-15,43.38,43.51,42.89,43.04,81340,25.9302051654797,26.0079120965888,25.6373098097608,25.7269716533482,136077.951465554,0.0,1.0
2007-03-16,43.13,43.66,43.12,43.31,269099,25.7807687595006,26.0975739401762,25.7747913032615,25.8883629718055,450189.828638175,0.0,1.0
2007-03-19,44.04,44.36,43.25,43.28,117071,26.3247172772643,26.5159958769174,25.8524982343706,25.8704306030881,195854.215097417,0.0,1.0
2007-03-20,43.59,44.0,43.49,43.87,134176,26.055731746502,26.3008074523076,25.9959571841104,26.2231005211985,224470.066582766,0.0,1.0
2007-03-21,44.9,44.98,43.5,43.75,92681,26.8387785138321,26.8865981637454,26.0019346403496,26.1513710463286,155050.90508703,0.0,1.0
2007-03-22,44.79,45.0,44.46,44.812,88342,26.7730264952013,26.8985530762237,26.575770439309,26.7861768989275,147791.964450086,0.0,1.0
2007-03-23,44.77,45.1499,44.46,44.69,82991,26.761071582723,26.9881551452487,26.575770439309,26.7132519328097,138839.995943912,0.0,1.0
2007-03-26,44.18,44.77,43.82,44.69,98991,26.4084016646125,26.761071582723,26.1932132400027,26.7132519328097,165607.234983116,0.0,1.0
2007-03-27,44.07,44.27,43.67,44.17,71147,26.3426496459818,26.462198770765,26.1035513964153,26.4024242083734,119025.547245141,0.0,1.0
2007-03-28,43.24,43.83,43.1,43.83,100768,25.8465207781314,26.1991906962419,25.7628363907832,26.1991906962419,168580.071468908,0.0,1.0
2007-03-29,44.18,44.25,43.15,43.48,138923,26.4084016646125,26.4502438582867,25.792723671979,25.9899797278713,232411.57181521,0.0,1.0
2007-03-30,43.98,44.66,43.62,44.12,107242,26.2888525398293,26.6953195640922,26.0736641152195,26.3725369271776,179410.765565146,0.0,1.0
2007-04-02,43.5,44.37,43.0,44.01,61567,26.0019346403496,26.5219733331566,25.7030618283916,26.3067849085468,102998.662870418,0.0,1.0
2007-04-03,43.67,44.26,43.33,43.59,89748,26.1035513964153,26.4562213145258,25.9003178842839,26.055731746502,150144.135580656,0.0,1.0
2007-04-04,42.89,43.6,42.83,43.6,152297,25.6373098097608,26.0617092027412,25.6014450723258,26.0617092027412,254785.637747104,0.0,1.0
2007-04-05,43.06,43.11,42.52,42.8,97904,25.7389265658265,25.7688138470223,25.4161439289118,25.5835127036083,163788.73568089,0.0,1.0
2007-04-09,42.84,43.05,42.7,43.01,76829,25.607422528565,25.7329491095874,25.5237381412167,25.7090392846307,128531.263008938,0.0,1.0
2007-04-10,42.79,43.0,42.75,42.77,63331,25.5775352473692,25.7030618283916,25.5536254224125,25.5655803348909,105949.75097449,0.0,1.0
2007-04-11,42.47,42.99,42.28,42.99,106810,25.386256647716,25.6970843721524,25.272684979172,25.6970843721524,178688.050111087,0.0,1.0
2007-04-12,42.97,43.01,42.34,42.4,108211,25.6851294596741,25.7090392846307,25.3085497166069,25.3444144540419,181031.856479457,0.0,1.0
2007-04-13,43.38,43.38,42.71,42.88,305926,25.9302051654797,25.9302051654797,25.5297155974559,25.6313323535216,511799.648144222,0.0,1.0
2007-04-16,44.24,44.25,43.34,43.5,208500,26.4442664020475,26.4502438582867,25.906295340523,26.0019346403496,348810.583729629,0.0,1.0
2007-04-17,43.98,44.19,43.81,44.14,123120,26.2888525398293,26.4143791208517,26.1872357837636,26.3844918396559,205973.904406676,0.0,1.0
2007-04-18,39.82,42.23,39.65,41.5,846449,23.8022307443384,25.2427976979762,23.7006139882727,24.8064433925174,1416068.91984346,0.0,1.0
2007-04-19,39.01,39.8,37.92,39.55,779536,23.3180567889664,23.7902758318601,22.6665140588979,23.6408394258811,1304126.65322906,0.0,1.0
2007-04-20,40.22,40.52,39.21,39.42,450686,24.0413289939048,24.2206526810797,23.4376059137496,23.563132494772,753976.243351424,0.0,1.0
2007-04-23,39.61,40.16,39.54,40.05,241367,23.676704163316,24.0054642564699,23.6348619696419,23.9397122378391,403795.511573475,0.0,1.0
2007-04-24,39.19,39.63,39.07,39.6,256022,23.4256510012713,23.6886590757944,23.3539215264013,23.6707267070769,428312.629580945,0.0,1.0
2007-04-25,39.35,39.35,38.62,39.32,307928,23.5212903010979,23.5212903010979,23.0849359956391,23.5033579323804,515148.898929002,0.0,1.0
2007-04-26,39.52,39.59,38.87,39.25,182139,23.6229070571636,23.6647492508377,23.2343724016181,23.4615157387062,304709.8844601,0.0,1.0
2007-04-27,39.11,39.56,39.07,39.56,191543,23.377831351358,23.6468168821202,23.3539215264013,23.6468168821202,320442.329205392,0.0,1.0
2007-04-30,39.12,39.39,39.0,39.09,213675,23.3838088075972,23.5452001260545,23.3120793327272,23.3658764388797,357468.112606371,0.0,1.0
2007-05-01,39.41,39.56,39.0,39.29,224967,23.5571550385328,23.6468168821202,23.3120793327272,23.4854255636629,376359.09155829,0.0,1.0
2007-05-02,39.32,39.71,39.11,39.35,168634,23.5033579323804,23.7364787257076,23.377831351358,23.5212903010979,282116.661758572,0.0,1.0
2007-05-03,39.66,39.66,39.28,39.41,181723,23.7065914445118,23.7065914445118,23.4794481074237,23.5571550385328,304013.936245081,0.0,1.0
2007-05-04,39.62,39.66,39.28,39.66,218374,23.6826816195552,23.7065914445118,23.4794481074237,23.7065914445118,365329.316121698,0.0,1.0
2007-05-07,39.89,39.97,39.51,39.51,157496,23.8440729380125,23.8918925879258,23.6169296009244,23.6169296009244,263483.317482406,0.0,1.0
2007-05-08,39.57,39.72,39.2,39.51,109464,23.6527943383594,23.7424561819468,23.4316284575104,23.6169296009244,183128.065886715,0.0,1.0
2007-05-09,39.52,39.71,39.22,39.39,103294,23.6229070571636,23.7364787257076,23.4435833699888,23.5452001260545,172805.949332222,0.0,1.0
2007-05-10,38.91,39.65,38.82,39.53,192180,23.2582822265748,23.7006139882727,23.2044851204223,23.6288845134027,321507.99990964,0.0,1.0
2007-05-11,39.47,39.49,38.98,39.11,80231,23.5930197759678,23.6049746884461,23.3001244202489,23.377831351358,134222.647209649,0.0,1.0
2007-05-14,39.2,39.6,39.04,39.36,171610,23.4316284575104,23.6707267070769,23.3359891576839,23.527267757337,287095.368219864,0.0,1.0
2007-05-15,38.93,39.85,38.9,39.15,164900,23.2702371390531,23.8201631130559,23.2523047703356,23.4017411763146,275869.857347798,0.0,1.0
2007-05-16,39.11,39.11,38.5599,38.95,122740,23.377831351358,23.377831351358,23.0490114836418,23.2821920515314,205338.182479495,0.0,1.0
2007-05-17,38.84,39.24,38.77,39.15,151401,23.2164400329007,23.4555382824671,23.1745978392265,23.4017411763146,253286.672360909,0.0,1.0
2007-05-18,39.1,39.19,38.6999,38.84,115099,23.3718538951188,23.4256510012713,23.13269587099,23.2164400329007,192555.152885835,0.0,1.0
2007-05-21,39.85,39.994,38.97,38.97,113360,23.8201631130559,23.9062384828998,23.2941469640097,23.2941469640097,189645.888592761,0.0,1.0
2007-05-22,40.03,40.15,39.45,39.98,148505,23.9277573253608,23.9994868002307,23.5810648634895,23.897870044165,248441.802094813,0.0,1.0
2007-05-23,39.95,40.26,39.81,40.14,110923,23.8799376754475,24.0652388188615,23.7962532880993,23.9935093439916,185568.903496603,0.0,1.0
2007-05-24,39.28,40.06,39.09,39.83,129822,23.4794481074237,23.9456896940783,23.3658764388797,23.8082082005776,217186.031659223,0.0,1.0
2007-05-25,39.64,39.69,39.08,39.36,117927,23.6946365320335,23.7245238132293,23.3598989826405,23.527267757337,197286.262386014,0.0,1.0
2007-05-29,39.67,39.83,39.59,39.83,161216,23.712568900751,23.8082082005776,23.6647492508377,23.8082082005776,269706.700559021,0.0,1.0
2007-05-30,39.61,39.7,39.5,39.5,193936,23.676704163316,23.7305012694685,23.6109521446853,23.6109521446853,324445.704394194,0.0,1.0
2007-05-31,39.54,39.8,39.46,39.66,153621,23.6348619696419,23.7902758318601,23.5870423197286,23.7065914445118,257000.626777599,0.0,1.0
2007-06-01,39.8,39.84,39.21,39.21,104016,23.9337347816,23.9577887864056,23.5789382107169,23.5789382107169,172970.781107789,0.24,1.0
2007-06-04,40.02,40.08,39.63,39.63,100690,24.0660318080309,24.1021128152393,23.831505261176,23.831505261176,167439.893379319,0.0,1.0
2007-06-05,39.44,40.03,39.29,39.91,191104,23.7172487383493,24.0720453092323,23.6270462203282,23.9998832948154,317791.571996836,0.0,1.0
2007-06-06,39.08,39.275,38.94,39.18,59518,23.5007626950986,23.6180259685261,23.4165736782789,23.5608977071127,98973.955448906,0.0,1.0
2007-06-07,38.65,39.06,38.65,38.86,189308,23.2421821434381,23.4887356926958,23.2421821434381,23.3684656686677,314804.959140453,0.0,1.0
2007-06-08,39.13,39.17,38.55,38.75,93970,23.5308302011057,23.5548842059113,23.1820471314241,23.3023171554522,156265.039039176,0.0,1.0
2007-06-11,39.2,39.29,38.72,39.02,112119,23.5729247095155,23.6270462203282,23.284276651848,23.4646816878902,186445.460381328,0.0,1.0
2007-06-12,39.07,39.32,38.92,39.05,142831,23.4947491938972,23.6450867239324,23.4045466758761,23.4827221914944,237517.205395388,0.0,1.0
2007-06-13,39.94,40.082,39.02,39.14,160245,24.0179237984197,24.1033155154796,23.4646816878902,23.5368437023071,266475.377044085,0.0,1.0
2007-06-14,40.13,40.38,39.86,40.08,165522,24.1321803212464,24.2825178512816,23.9698157888084,24.1021128152393,275250.630965654,0.0,1.0
2007-06-15,40.33,40.84,40.33,40.76,252498,24.2524503452745,24.5591389065463,24.2524503452745,24.511030896935,419885.174282366,0.0,1.0
2007-06-18,39.75,40.36,39.63,40.36,93161,23.9036672755929,24.2704908488787,23.831505261176,24.2704908488787,154919.732914001,0.0,1.0
2007-06-19,39.15,39.65,39.1,39.5,157231,23.5428572035085,23.8435322635788,23.5127896975015,23.7533297455577,261463.321838551,0.0,1.0
2007-06-20,38.71,39.45,38.67,39.33,115599,23.2782631506466,23.7232622395507,23.254209145841,23.6511002251338,192232.438521759,0.0,1.0
2007-06-21,38.28,38.54,37.976,38.5,141200,23.0196825989861,23.1760336302227,22.8368721624633,23.151979625417,234804.975123248,0.0,1.0
2007-06-22,38.11,38.61,37.73,38.13,494743,22.9174530785622,23.2181281386325,22.6889400329087,22.929480080965,822720.381072246,0.0,1.0
2007-06-25,37.84,38.76,37.8,38.08,150166,22.7550885461242,23.3083306566536,22.7310345413185,22.8994125749579,249714.758458624,0.0,1.0
2007-06-26,37.87,38.49,37.61,37.96,114075,22.7731290497284,23.1459661242156,22.6167780184918,22.8272505605411,189698.141198191,0.0,1.0
2007-06-27,38.4,38.54,37.5,37.69,138573,23.091844613403,23.1760336302227,22.5506295052763,22.6648860281031,230436.471797124,0.0,1.0
2007-06-28,38.33,38.74,38.1601,38.48,72533,23.0497501049931,23.2963036542508,22.9475807195812,23.1399526230142,120616.921109168,0.0,1.0
2007-06-29,37.55,38.65,37.53,38.38,89096,22.5806970112834,23.2421821434381,22.5686700088806,23.0798176110002,148159.943793066,0.0,1.0
2007-07-02,37.96,38.11,37.67,37.8,67975,22.8272505605411,22.9174530785622,22.6528590257003,22.7310345413185,113037.310085006,0.0,1.0
2007-07-03,38.05,38.13,37.81,38.04,25890,22.8813720713537,22.929480080965,22.73704804252,22.8753585701523,43053.1218551056,0.0,1.0
2007-07-05,37.8,38.2,37.54,37.85,107156,22.7310345413185,22.9715745893748,22.574683510082,22.7611020473256,178192.364832201,0.0,1.0
2007-07-06,37.92,38.03,37.486,37.71,41806,22.8031965557354,22.8693450689509,22.5422106035944,22.6769130305059,69520.232223814,0.0,1.0
2007-07-09,37.38,37.94,37.33,37.91,90446,22.4784674908595,22.8152235581382,22.4483999848524,22.797183054534,150404.892209612,0.0,1.0
2007-07-10,36.34,37.5,36.19,37.25,201351,21.8530633659131,22.5506295052763,21.762860847892,22.4002919752412,334831.561940802,0.0,1.0
2007-07-11,36.39,36.52,35.89,36.35,151921,21.8831308719202,21.9613063875385,21.5824558118498,21.8590768671145,252633.191400134,0.0,1.0
2007-07-12,37.09,37.09,36.41,36.63,88147,22.3040759560187,22.3040759560187,21.895157874323,22.0274549007539,146581.828202471,0.0,1.0
2007-07-13,37.37,37.42,36.98,36.98,89209,22.472453989658,22.5025214956651,22.2379274428032,22.2379274428032,148347.854290155,0.0,1.0
2007-07-16,36.96,37.39,36.84,37.2,134714,22.2259004404004,22.4844809920609,22.1537384259835,22.3702244692341,224019.245175306,0.0,1.0
2007-07-17,37.28,37.72,36.9,36.99,195165,22.4183324788454,22.6829265317073,22.1898194331919,22.2439409440046,324544.709418759,0.0,1.0
2007-07-18,38.92,39.4,37.4,37.47,395376,23.4045466758761,23.6931947335437,22.4904944932623,22.5325890016721,657480.537141144,0.0,1.0
2007-07-19,38.25,39.49,37.93,39.11,264201,23.0016420953819,23.7473162443563,22.8092100569368,23.5188031987029,439346.382666694,0.0,1.0
2007-07-20,37.28,38.17,36.68,38.17,193250,22.4183324788454,22.9535340857706,22.057522406761,22.9535340857706,321360.208516768,0.0,1.0
2007-07-23,37.36,37.72,37.14,37.35,138590,22.4664404884566,22.6829265317073,22.3341434620257,22.4604269872552,230464.741517925,0.0,1.0
2007-07-24,36.1,37.4599,36.0259,37.3,169116,21.7087393370794,22.5265153654587,21.6641792931769,22.4303594812482,281227.182527926,0.0,1.0
2007-07-25,36.11,37.07,35.5,36.29,189242,21.7147528382808,22.2920489536158,21.3479292649949,21.8229958599061,314695.206106754,0.0,1.0
2007-07-26,35.29,36.13,34.7601,35.65,203534,21.2216457397654,21.7267798406836,20.9029903111028,21.438131783016,338461.726676595,0.0,1.0
2007-07-27,34.61,35.71,34.586,35.31,171538,20.8127276580697,21.4742127902245,20.7982952551863,21.2336727421682,285254.786279687,0.0,1.0
2007-07-30,35.22,35.44,34.41,34.66,218129,21.1795512313555,21.3118482577865,20.6924576340416,20.8427951640767,362732.113446594,0.0,1.0
2007-07-31,35.37,36.0,35.3,35.5,308870,21.2697537493766,21.6486043250653,21.2276592409668,21.3479292649949,513627.568458342,0.0,1.0
2007-08-01,35.46,35.498,34.7,35.22,226455,21.3238752601893,21.3467265647547,20.8668491688824,21.1795512313555,376577.624940051,0.0,1.0
2007-08-02,35.28,35.77,34.96,35.48,147366,21.215632238564,21.5102937974329,21.023200200119,21.3359022625921,245058.569150231,0.0,1.0
2007-08-03,33.29,35.44,33.17,35.34,145776,20.018945499484,21.3118482577865,19.9467834850671,21.2517132457724,242414.518792965,0.0,1.0
2007-08-06,34.56,34.69,32.78,33.38,171125,20.7826601520627,20.860835667681,19.7122569382122,20.0730670102966,284567.998356698,0.0,1.0
2007-08-07,34.78,35.25,33.75,34.33,160728,20.9149571784936,21.1975917349598,20.2955665547487,20.6443496244303,267278.569699784,0.0,1.0
2007-08-08,35.89,37.3,34.76,34.96,316254,21.5824558118498,22.4303594812482,20.9029301760908,21.023200200119,525906.604834474,0.0,1.0
2007-08-09,36.1,36.85,34.66,35.26,238707,21.7087393370794,22.1597519271849,20.8427951640767,21.2036052361612,396951.779013776,0.0,1.0
2007-08-10,36.13,37.27,35.39,35.67,202676,21.7267798406836,22.412318977644,21.2817807517795,21.4501587854189,337034.937238523,0.0,1.0
2007-08-13,35.75,36.69,35.51,36.62,152847,21.4982667950301,22.0635359079624,21.3539427661963,22.0214413995525,254173.05972141,0.0,1.0
2007-08-14,35.7,36.82,35.64,36.11,152459,21.4681992890231,22.1417114235807,21.4321182818146,21.7147528382808,253527.844917247,0.0,1.0
2007-08-15,35.69,36.4,35.6,35.6,219290,21.4621857878217,21.8891443731216,21.408064277009,21.408064277009,364662.769084823,0.0,1.0
2007-08-16,37.55,38.36,35.25,35.62,379805,22.5806970112834,23.0677906085973,21.1975917349598,21.4200912794118,631587.135812218,0.0,1.0
2007-08-17,41.23,41.8,38.42,39.16,417186,24.7936654534012,25.1364350218814,23.1038716158058,23.5488707047099,693748.926004018,0.0,1.0
2007-08-20,41.16,41.27,39.95,41.17,178452,24.7515709449913,24.8177194582068,24.0239372996211,24.7575844461927,296752.248021912,0.0,1.0
2007-08-21,41.56,42.11,40.88,41.07,137773,24.9921109930476,25.322853559125,24.5831929113519,24.6974494341786,229106.131994726,0.0,1.0
2007-08-22,40.72,41.88,40.28,41.88,211095,24.4869768921294,25.1845430314926,24.2223828392675,25.1845430314926,351035.100734009,0.0,1.0
2007-08-23,40.45,40.99,40.05,40.99,168906,24.3246123596914,24.6493414245674,24.0840723116351,24.6493414245674,280877.968329797,0.0,1.0
2007-08-24,40.91,40.92,40.21,40.39,183494,24.6012334149561,24.6072469161575,24.1802883308576,24.288531352483,305136.714626525,0.0,1.0
2007-08-27,40.6,40.98,40.51,40.7,144254,24.4148148777125,24.643327923366,24.3606933668999,24.4749498897266,239883.547318903,0.0,1.0
2007-08-28,39.97,40.6,39.95,40.6,163734,24.0359643020239,24.4148148777125,24.0239372996211,24.4148148777125,272277.321507294,0.0,1.0
2007-08-29,40.88,40.9,39.99,40.15,107307,24.5831929113519,24.5952199137547,24.0479913044267,24.1442073236492,178443.466469904,0.0,1.0
2007-08-30,40.11,41.15,40.05,40.32,42077,24.2644773476773,24.8936236065052,24.2281804481296,24.3915164960945,69554.7011302741,0.24,1.0
2007-08-31,40.0,40.5,39.73,40.5,98698,24.1979330318398,24.5004071947378,24.0345969838749,24.5004071947378,163151.125131444,0.0,1.0
2007-09-04,40.35,40.55,39.7,40.0,73562,24.4096649458684,24.5306546110276,24.016448534101,24.1979330318398,121600.468772612,0.0,1.0
2007-09-05,39.37,40.04,39.28,40.01,84407,23.8168155865883,24.2221309648716,23.7623702372667,24.2039825150977,139527.619799487,0.0,1.0
2007-09-06,39.9,39.94,39.31,39.45,80194,24.1374381992602,24.161636132292,23.7805186870405,23.865211452652,132563.388607581,0.0,1.0
2007-09-07,39.55,39.85,39.3,39.4,93949,23.9257062852316,24.1071907829704,23.7744692037826,23.8349640363622,155300.867849136,0.0,1.0
2007-09-10,39.31,39.978,38.8,39.8,75400,23.7805186870405,24.1846241686723,23.4719950408846,24.0769433666806,124638.74480649,0.0,1.0
2007-09-11,40.3,40.38,39.6,39.6,61799,24.3794175295786,24.4278133956423,23.9559537015214,23.9559537015214,102155.83276255,0.0,1.0
2007-09-12,39.81,40.36,39.68,40.23,42677,24.0829928499385,24.4157144291263,24.0043495675851,24.3370711467729,70546.5213807236,0.0,1.0
2007-09-13,40.42,40.96,39.89,40.08,49169,24.4520113286741,24.7786834246039,24.1313887160022,24.2463288979035,81278.0164905873,0.0,1.0
2007-09-14,40.8,40.82,39.83,40.05,44232,24.6818916924766,24.6939906589925,24.0950918164545,24.2281804481296,73116.9888631384,0.0,1.0
2007-09-17,40.85,41.22,40.35,40.77,142654,24.7121391087664,24.9359699893109,24.4096649458684,24.6637432427027,235811.876679376,0.0,1.0
2007-09-18,43.89,43.9,40.55,41.09,99981,26.5511820191862,26.5572315024442,24.5306546110276,24.8573267069574,165271.967433655,0.0,1.0
2007-09-19,42.55,43.12,41.01,42.05,195917,25.7405512626196,26.0853718083233,24.8089308408937,25.4380770997216,323857.41334553,0.0,1.0
2007-09-20,41.0,42.34,40.85,42.34,153942,24.8028813576358,25.6135121142024,24.7121391087664,25.6135121142024,254471.321657833,0.0,1.0
2007-09-21,40.94,41.7,40.53,40.53,283909,24.766584458088,25.226345185693,24.5185556445117,24.5185556445117,469311.159141454,0.0,1.0
2007-09-24,40.74,41.29,40.25,40.85,212102,24.6455947929288,24.9783163721166,24.3491701132888,24.7121391087664,350611.764601406,0.0,1.0
2007-09-25,40.18,40.61,39.97,40.42,208218,24.3068237304831,24.5669515105753,24.1797845820659,24.4520113286741,344191.381513496,0.0,1.0
2007-09-26,41.21,41.32,40.34,40.5,138032,24.9299205060529,24.9964648218905,24.4036154626104,24.5004071947378,228171.554683414,0.0,1.0
2007-09-27,41.49,41.77,40.7,41.31,129558,25.0993060372758,25.2686915684987,24.621396859897,24.9904153386325,214163.746679565,0.0,1.0
2007-09-28,40.08,41.43,39.81,41.38,197652,24.2463288979035,25.0630091377281,24.0829928499385,25.0327617214383,326725.42690308,0.0,1.0
2007-10-01,41.45,41.65,39.99,40.23,200817,25.075108104244,25.1960977694032,24.1918835485818,24.3370711467729,331957.278724201,0.0,1.0
2007-10-02,42.11,42.15,41.49,41.58,220950,25.4743739992693,25.4985719323012,25.0993060372758,25.1537513865974,365237.807228035,0.0,1.0
2007-10-03,40.99,41.89,40.87,41.43,194239,24.7968318743778,25.3412853675942,24.7242380752823,25.0630091377281,321083.622711773,0.0,1.0
2007-10-04,41.46,41.71,41.12,41.14,172503,25.0811575875019,25.2323946689509,24.8754751567313,24.8875741232472,285153.281105489,0.0,1.0
2007-10-05,42.66,43.38,42.49,42.94,748149,25.8070955784571,26.2426583730302,25.7042543630718,25.97648110968,1236715.54758926,0.0,1.0
2007-10-08,42.7,42.97,42.41,42.65,258401,25.831293511489,25.9946295594539,25.6558584970081,25.8010460951992,427145.574227343,0.0,1.0
2007-10-09,43.05,43.13,42.75,42.75,357428,26.0430254255176,26.0914212915812,25.8615409277788,25.8615409277788,590840.547462783,0.0,1.0
2007-10-10,43.16,43.47,43.0,43.05,1762585,26.1095697413551,26.2971037223519,26.0127780092278,26.0430254255176,2913612.49356428,0.0,1.0
2007-10-11,43.15,43.4,42.89,43.2,334431,26.1035202580972,26.2547573395462,25.9462336933902,26.133767674387,552825.730296804,0.0,1.0
2007-10-12,42.26,43.15,41.84,42.99,270757,25.5651162481387,26.1035202580972,25.3110379513044,26.0067285259698,447570.459251601,0.0,1.0
2007-10-15,41.97,42.2,41.46,42.15,232272,25.3896812336579,25.528819348591,25.0811575875019,25.4985719323012,383953.455354017,0.0,1.0
2007-10-16,40.49,41.08,40.22,41.06,293505,24.4943577114798,24.8512772236995,24.3310216635149,24.8391782571835,485173.671013643,0.0,1.0
2007-10-17,37.66,39.98,37.37,39.96,708176,22.7823539494772,24.1858340653239,22.6069189349963,24.1737350988079,1170638.82947056,0.0,1.0
2007-10-18,37.0,37.48,36.22,37.26,542403,22.3830880544518,22.6734632508339,21.9112283603309,22.5403746191588,896610.465507617,0.0,1.0
2007-10-19,36.62,36.92,36.58,36.83,437960,22.1532076906493,22.3346921883881,22.1290097576175,22.2802468390665,723962.661478119,0.0,1.0
2007-10-22,36.29,37.07,35.6,36.26,460084,21.9535747431366,22.4254344372575,21.5361603983374,21.9354262933628,760534.380179695,0.0,1.0
2007-10-23,35.96,36.65,35.47,36.65,216183,21.753941795624,22.1713561404232,21.4575171159839,22.1713561404232,357357.795338213,0.0,1.0
2007-10-24,36.5,36.86,35.32,35.65,369275,22.0806138915538,22.2983952888404,21.3667748671145,21.5664078146272,610424.03830791,0.0,1.0
2007-10-25,36.74,36.83,35.85,36.71,263248,22.2258014897448,22.2802468390665,21.6873974797864,22.207653039971,435157.828817225,0.0,1.0
2007-10-26,37.72,37.72,36.75,37.2,189957,22.8186508490249,22.8186508490249,22.2318509730028,22.504077719611,314005.332191065,0.0,1.0
2007-10-29,37.26,37.84,36.52,37.84,252284,22.5403746191588,22.8912446481204,22.0927128580697,22.8912446481204,417033.96677401,0.0,1.0
2007-10-30,37.15,37.46,36.8,37.17,176721,22.4738303033212,22.661364284318,22.2620983892926,22.4859292698371,292125.777466149,0.0,1.0
2007-10-31,38.03,38.4,37.0,37.28,231388,23.0061848300217,23.2300157105662,22.3830880544518,22.5524735856747,382492.173518355,0.0,1.0
2007-11-01,36.16,37.72,36.0,37.42,214346,21.8749314607832,22.8186508490249,21.7781397286558,22.6371663512861,354321.172338087,0.0,1.0
2007-11-02,35.37,36.62,35.1,36.62,204138,21.3970222834043,22.1532076906493,21.2336862354394,22.1532076906493,337447.00381044,0.0,1.0
2007-11-05,35.31,35.48,34.85,35.22,105106,21.3607253838566,21.4635665992419,21.0824491539904,21.3062800345349,173743.765406245,0.0,1.0
2007-11-06,35.62,35.63,34.73,35.37,118810,21.5482593648533,21.5543088481113,21.0098553548949,21.3970222834043,196396.939926512,0.0,1.0
2007-11-07,33.62,35.37,33.37,35.15,218493,20.3383627132613,21.3970222834043,20.1871256318123,21.2639336517292,361176.303302445,0.0,1.0
2007-11-08,34.79,34.95,33.35,33.5,214986,21.0461522544426,21.14294398657,20.1750266652964,20.2657689141658,355379.113938568,0.0,1.0
2007-11-09,36.65,37.06,34.39,34.39,310336,22.1713561404232,22.4193849539996,20.8041729241243,20.8041729241243,512995.882072503,0.0,1.0
2007-11-12,37.24,38.81,36.27,36.79,367912,22.5282756526428,23.4780445241425,21.9414757766207,22.2560489060346,608170.95330564,0.0,1.0
2007-11-13,38.88,39.0,37.31,37.67,253341,23.5203909069483,23.5929847060438,22.5706220354486,22.7884034327351,418781.223448552,0.0,1.0
2007-11-14,39.17,40.5,38.92,39.47,289366,23.6958259214291,24.5004071947378,23.5445888399801,23.8773104191679,478331.764319292,0.0,1.0
2007-11-15,39.08,39.54,38.32,38.33,302109,23.6413805721075,23.9196568019736,23.1816198445025,23.1876693277605,499396.373405088,0.0,1.0
2007-11-16,38.94,39.35,37.89,39.19,284448,23.556687806496,23.8047166200724,22.9214920644102,23.707924887945,470202.144333108,0.0,1.0
2007-11-19,37.84,38.8,37.24,38.45,237711,22.8912446481204,23.4719950408846,22.5282756526428,23.260263126856,392944.305924343,0.0,1.0
2007-11-20,37.76,38.94,36.27,37.76,313438,22.8428487820568,23.556687806496,21.9414757766207,22.8428487820568,518123.592767326,0.0,1.0
2007-11-21,37.12,38.13,37.08,37.47,342710,22.4556818535473,23.0666796626013,22.4314839205155,22.6674137675759,566511.196719258,0.0,1.0
2007-11-23,38.35,38.95,37.49,37.49,130367,23.1997682942764,23.562737289754,22.6795127340918,22.6795127340918,215501.05098392,0.0,1.0
2007-11-26,36.24,38.14,36.22,38.06,179813,21.9233273268468,23.0727291458592,21.9112283603309,23.0243332797956,297236.957823466,0.0,1.0
2007-11-27,37.52,37.98,36.42,36.42,179950,22.6976611838657,22.9759374137319,22.0322180254901,22.0322180254901,297463.423447318,0.0,1.0
2007-11-28,39.33,39.53,37.65,38.01,193937,23.7926176535565,23.9136073187157,22.7763044662192,22.9940858635057,320584.406519047,0.0,1.0
2007-11-29,38.66,39.52,38.49,39.31,138676,23.3873022752731,23.9075578354577,23.2844610598878,23.7805186870405,229236.108418896,0.0,1.0
2007-11-30,39.21,39.95,38.55,39.29,194519,23.7200238544609,24.16768561555,23.3207579594356,23.7684197205246,321546.472161984,0.0,1.0
2007-12-03,38.03,39.28,38.03,39.12,143834,23.1513724282127,23.9123299758137,23.1513724282127,23.8149274097208,236271.393281815,0.24,1.0
2007-12-04,37.61,38.13,37.23,37.9,165114,22.8956906922188,23.2122490320208,22.6643595977481,23.0722328432622,271227.351184932,0.0,1.0
2007-12-05,37.58,38.25,37.05,38.25,162625,22.8774277110764,23.2853009565905,22.5547817108935,23.2853009565905,267138.752537335,0.0,1.0
2007-12-06,38.05,38.33,37.36,37.48,362931,23.1635477489743,23.334002239637,22.7434991826986,22.8165511072683,596174.847637987,0.0,1.0
2007-12-07,38.34,38.77,37.81,38.24,130850,23.3400899000178,23.6018592963925,23.0174438998349,23.2792132962097,214943.002425889,0.0,1.0
2007-12-10,38.5,38.74,37.91,38.35,125574,23.4374924661107,23.5835963152501,23.078320503643,23.3461775603986,206276.290306677,0.0,1.0
2007-12-11,37.03,39.85,37.03,38.75,192240,22.5426063901319,24.2593266175198,22.5426063901319,23.5896839756309,315786.341508239,0.0,1.0
2007-12-12,37.44,39.01,36.59,38.15,182712,22.792200465745,23.7479631455319,22.2747493333764,23.2244243527824,300135.008477182,0.0,1.0
2007-12-13,37.0,37.42,36.08,37.07,165969,22.5243434089895,22.7800251449834,21.9642786539552,22.5669570316551,272631.831636396,0.0,1.0
2007-12-14,35.9,37.28,35.79,36.65,150807,21.8547007671006,22.6947978996521,21.7877365029117,22.3112752956612,247725.711630425,0.0,1.0
2007-12-17,35.67,36.74,35.59,35.6,166906,21.714684578342,22.3660642390885,21.6659832952956,21.6720709556764,274171.010797827,0.0,1.0
2007-12-18,36.93,37.25,35.48,36.18,141002,22.4817297863238,22.6765349185097,21.5990190311067,22.0251552577632,231619.359786437,0.0,1.0
2007-12-19,36.74,37.59,36.33,36.79,130214,22.3660642390885,22.8835153714572,22.1164701634754,22.3965025409925,213898.266090063,0.0,1.0
2007-12-20,38.85,38.95,37.33,38.21,254344,23.650560579439,23.711437183247,22.7252362015562,23.2609503150673,417802.5449676,0.0,1.0
2007-12-21,40.14,40.36,39.2,39.33,429672,24.4358687685632,24.569797296941,23.8636286927672,23.9427682777178,705808.09887915,0.0,1.0
2007-12-24,40.28,40.43,39.62,40.25,60621,24.5210960138945,24.6124109196066,24.1193104287612,24.5028330327521,99580.1280096283,0.0,1.0
2007-12-26,40.31,40.69,39.52,39.78,105080,24.5393589950369,24.7706900895076,24.0584338249531,24.2167129948541,172611.46881859,0.0,1.0
2007-12-27,38.33,40.48,38.3283,40.28,127545,23.334002239637,24.6428492215107,23.3329673373722,24.5210960138945,209513.987347421,0.0,1.0
2007-12-28,38.51,39.37,38.17,38.65,97690,23.4435801264915,23.967118919241,23.236599673544,23.5288073718228,160472.158249791,0.0,1.0
2007-12-31,38.2,39.08,37.68,38.19,205672,23.2548626546865,23.7905767681975,22.9383043148844,23.2487749943056,337850.647267386,0.0,1.0
2008-01-02,36.88,38.59,36.57,38.04,122199,22.4512914844198,23.492281409538,22.2625740126147,23.1574600885935,200732.28852458,0.0,1.0
2008-01-03,36.54,37.95,36.54,37.01,142329,22.2443110314723,23.1026711451663,22.2443110314723,22.5304310693703,233799.179153798,0.0,1.0
2008-01-04,35.36,36.77,35.1,36.5,246504,21.525967106537,22.3843272202309,21.367687936636,22.2199603899491,404924.034161188,0.0,1.0
2008-01-07,36.43,37.09,35.3401,35.6,173782,22.1773467672834,22.5791323524168,21.5138526623792,21.6720709556764,285465.990428552,0.0,1.0
2008-01-08,34.35,37.21,34.24,36.53,190173,20.9111134080754,22.6521842769865,20.8441491438865,22.2382233710915,312390.948416803,0.0,1.0
2008-01-09,34.68,34.79,34.04,34.2,308584,21.112006200642,21.1789704648309,20.7223959362703,20.8197985023633,506900.813607878,0.0,1.0
2008-01-10,35.45,36.0,34.11,34.27,190096,21.5807560499643,21.9155773709087,20.765009558936,20.8624121250289,312264.463042811,0.0,1.0
2008-01-11,34.56,35.9,34.34,35.1,150567,21.0389542760723,21.8547007671006,20.9050257476946,21.367687936636,247331.471503699,0.0,1.0
2008-01-14,34.98,35.15,34.21,34.86,95654,21.2946360120663,21.39812623854,20.8258861627441,21.2215840874966,157127.687841391,0.0,1.0
2008-01-15,34.59,35.06,33.45,34.5,190721,21.0572172572148,21.3433372951127,20.3632239738027,21.0024283137875,313291.130039496,0.0,1.0
2008-01-16,36.55,37.09,34.2,34.53,222109,22.2503986918531,22.5791323524168,20.8197985023633,21.0206912949299,364851.167946595,0.0,1.0
2008-01-17,35.37,36.78,34.86,36.75,224242,21.5320547669178,22.3904148806117,21.2215840874966,22.3721518994693,368354.97707288,0.0,1.0
2008-01-18,34.79,36.09,33.77,35.39,176183,21.1789704648309,21.970366314336,20.5580291059885,21.5442300876794,289410.034363015,0.0,1.0
2008-01-22,35.74,37.0,33.57,33.65,231222,21.7572982010077,22.5243434089895,20.4362758983724,20.4849771814188,379820.794091853,0.0,1.0
2008-01-23,40.51,40.96,34.84,35.69,331894,24.6611122026531,24.9350569197894,21.209408766735,21.7268598991036,545191.385916226,0.0,1.0
2008-01-24,39.74,40.66,39.1,40.66,251700,24.1923623533309,24.7524271083652,23.8027520889592,24.7524271083652,413459.332904825,0.0,1.0
2008-01-25,38.6,40.9,38.55,40.4,265137,23.4983690699188,24.8985309575046,23.4679307680147,24.5941479384642,435531.851999947,0.0,1.0
2008-01-28,39.9,39.96,37.69,38.44,283730,24.2897649194238,24.3262908817087,22.9443919752652,23.4009665038258,466073.963150918,0.0,1.0
2008-01-29,40.09,40.43,39.17,40.05,135087,24.4054304666592,24.6124109196066,23.8453657116248,24.3810798251359,221902.983329814,0.0,1.0
2008-01-30,39.23,41.0,39.23,39.84,150977,23.8818916739097,24.9594075613127,23.8818916739097,24.253238957139,248004.965053523,0.0,1.0
2008-01-31,41.5,41.67,38.6,38.91,324962,25.2637905803531,25.3672808068268,23.4983690699188,23.6870865417238,533804.416922598,0.0,1.0
2008-02-01,42.22,42.74,40.98,41.58,210573,25.7021021277713,26.0186604675733,24.9472322405511,25.3124918633995,345901.359188588,0.0,1.0
2008-02-04,41.2,42.27,41.01,42.19,175282,25.0811607689288,25.7325404296753,24.9654952216935,25.6838391466288,287929.991220595,0.0,1.0
2008-02-05,40.51,41.49,40.44,41.17,143737,24.6611122026531,25.2577029199723,24.6184985799874,25.0628977877864,236112.054563929,0.0,1.0
2008-02-06,39.71,41.2,39.71,40.76,145329,24.1740993721885,25.0811607689288,24.1740993721885,24.8133037121733,238727.180737884,0.0,1.0
2008-02-07,41.18,41.41,39.27,39.54,145851,25.0689854481672,25.2090016369258,23.9062423154329,24.0706091457147,239584.653013515,0.0,1.0
2008-02-08,40.51,41.54,39.92,40.95,112762,24.6611122026531,25.2881412218763,24.3019402401854,24.9289692594086,185230.43820824,0.0,1.0
2008-02-11,39.11,40.62,39.01,40.47,228440,23.80883974934,24.728076466842,23.7479631455319,24.6367615611299,375250.893956211,0.0,1.0
2008-02-12,38.81,40.05,38.23,39.53,447094,23.6262099379157,24.3810798251359,23.2731256358289,24.0645214853339,734426.646745134,0.0,1.0
2008-02-13,39.39,39.45,38.38,39.27,323501,23.9792942400026,24.0158202022874,23.364440541541,23.9062423154329,531404.480151148,0.0,1.0
2008-02-14,38.3,39.56,38.08,39.56,238978,23.3157392584945,24.0827844664763,23.1818107301168,24.0827844664763,392561.320853912,0.0,1.0
2008-02-15,38.01,38.44,37.4,38.01,479247,23.1391971074511,23.4009665038258,22.7678498242218,23.1391971074511,787243.325056174,0.0,1.0
2008-02-19,37.77,38.65,37.19,38.4,409401,22.9930932583117,23.5288073718228,22.6400089562248,23.3766158623026,672509.592175481,0.0,1.0
2008-02-20,38.64,38.87,37.39,37.54,306115,23.522719711442,23.6627359002006,22.761762163841,22.8530770695531,502845.068304174,0.0,1.0
2008-02-21,37.99,38.88,37.4,38.83,607354,23.1270217866895,23.6688235605814,22.7678498242218,23.6383852586773,997680.491367013,0.0,1.0
2008-02-22,38.72,38.89,37.12,37.97,625274,23.5714209944885,23.6749112209622,22.5973953335592,23.1148464659279,1027117.08749595,0.0,1.0
2008-02-25,39.48,39.64,37.76,38.65,712427,24.0340831834299,24.1314857495228,22.9870055979309,23.5288073718228,1170280.46151524,0.0,1.0
2008-02-26,40.2,40.55,39.1,39.29,474553,24.472394730848,24.6854628441763,23.8027520889592,23.9184176361945,779532.645244275,0.0,1.0
2008-02-27,39.65,40.54,39.55,39.94,310881,24.1375734099036,24.6793751837955,24.0766968060955,24.314115560947,510674.020154093,0.0,1.0
2008-02-28,38.38,39.81,38.02,39.81,242062,23.364440541541,24.2349759759965,23.1452847678319,24.2349759759965,397627.306482351,0.0,1.0
2008-02-29,37.04,38.35,36.92,38.23,277070,22.5486940505127,23.3461775603986,22.475642125943,23.2731256358289,455133.799634248,0.0,1.0
2008-03-03,36.97,37.67,36.47,37.14,225154,22.6521842769865,23.0810868735212,22.3458252794616,22.7563463361449,367467.581855085,0.24,1.0
2008-03-04,36.78,37.45,35.7,36.51,393542,22.535767857927,22.9462889146103,21.8740324232734,22.3703339992636,642288.953775701,0.0,1.0
2008-03-05,36.14,37.43,36.07,37.03,293857,22.1436283410952,22.9340345547093,22.1007380814418,22.6889473566894,479595.837520941,0.0,1.0
2008-03-06,35.85,36.39,35.51,36.01,435655,21.9659401225308,22.2968078398577,21.7576160042139,22.0639750017388,711020.409910894,0.0,1.0
2008-03-07,36.27,37.11,35.27,35.52,125772,22.2232816804517,22.7379647962934,21.610563685402,21.7637431841644,205268.983473879,0.0,1.0
2008-03-10,35.84,37.03,35.82,36.35,285823,21.9598129425803,22.6889473566894,21.9475585826793,22.2722991200557,466483.769546915,0.0,1.0
2008-03-11,39.03,39.03,36.52,37.02,308616,23.9143833467888,23.9143833467888,22.3764611792141,22.6828201767389,503683.590972352,0.0,1.0
2008-03-12,38.97,40.78,38.56,39.16,457005,23.8776202670858,24.9866398381257,23.6264058891154,23.9940366861452,745865.151166239,0.0,1.0
2008-03-13,39.4,39.8,37.53,38.53,250091,24.1410890049572,24.386176202977,22.9953063542143,23.608024349264,408166.566055766,0.0,1.0
2008-03-14,37.92,39.6,37.45,39.6,489525,23.2342663722837,24.2636326039671,22.9462889146103,24.2636326039671,798940.138783279,0.0,1.0
2008-03-17,38.9,39.36,36.73,37.0,301268,23.8347300074323,24.1165802851552,22.5051319581745,22.670565816838,491691.12452063,0.0,1.0
2008-03-18,41.18,41.18,39.29,39.75,404391,25.2317270361456,25.2317270361456,24.0736900255017,24.3555403032246,659995.304964423,0.0,1.0
2008-03-19,40.47,41.88,40.47,40.74,318997,24.7966972596603,25.6606296326804,24.7966972596603,24.9621311183237,520626.132376181,0.0,1.0
2008-03-20,43.29,43.2915,40.35,40.92,619298,26.5245620057004,26.525481082693,24.7231711002544,25.0724203574327,1010739.04308913,0.0,1.0
2008-03-24,42.84,44.29,42.58,42.64,269673,26.2488389079281,27.1372800007501,26.0895322292151,26.1262953089181,440125.803679287,0.0,1.0
2008-03-25,43.35,43.8,42.48,42.76,187579,26.5613250854034,26.8370481831757,26.0282604297102,26.1998214683241,306142.469317867,0.0,1.0
2008-03-26,42.77,43.53,42.05,42.57,206262,26.2059486482746,26.6716143245123,25.7647916918388,26.0834050492646,336634.474042627,0.0,1.0
2008-03-27,41.81,43.15,41.53,42.93,215892,25.6177393730269,26.4387814863934,25.446178334413,26.3039835274825,352351.329231806,0.0,1.0
2008-03-28,41.07,42.17,40.97,41.99,181165,25.1643280566901,25.8383178512448,25.1030562571852,25.7280286121358,295674.358291554,0.0,1.0
2008-03-31,42.02,43.14,40.96,41.14,211338,25.7464101519873,26.432654306443,25.0969290772347,25.2072183163436,344918.872478793,0.0,1.0
2008-04-01,43.83,43.9,42.28,42.78,212444,26.8554297230272,26.8983199826807,25.9057168307002,26.2120758282251,346723.944320873,0.0,1.0
2008-04-02,44.49,44.91,43.1,43.76,263314,27.25982359976,27.5171651576809,26.408145586641,26.8125394633737,429747.456623422,0.0,1.0
2008-04-03,43.72,44.43,43.28,44.0,347443,26.7880307435718,27.223060520057,26.5184348257499,26.9595917821857,567052.057891382,0.0,1.0
2008-04-04,41.98,43.67,41.8,43.67,244705,25.7219014321853,26.7573948438193,25.6116121930764,26.7573948438193,399376.225240719,0.0,1.0
2008-04-07,41.5,42.51,41.18,42.22,218536,25.4277967945615,26.0466419695617,25.2317270361456,25.8689537509973,356666.528102023,0.0,1.0
2008-04-08,40.95,41.54,40.58,41.27,226644,25.0908018972842,25.4523055143635,24.8640962391158,25.2868716557001,369899.369418104,0.0,1.0
2008-04-09,40.12,41.22,40.05,41.08,175694,24.5822459613929,25.2562357559476,24.5393557017395,25.1704552366406,286745.29134036,0.0,1.0
2008-04-10,40.29,40.9,39.8,40.16,214908,24.6864080205514,25.0601659975317,24.386176202977,24.6067546811949,350745.370196899,0.0,1.0
2008-04-11,38.93,40.08,38.87,39.89,259515,23.8531115472838,24.5577372415909,23.8163484675808,24.4413208225315,423547.214373818,0.0,1.0
2008-04-14,38.71,39.29,38.38,38.87,259206,23.7183135883729,24.0736900255017,23.5161166500065,23.8163484675808,423042.904067124,0.0,1.0
2008-04-15,39.39,39.58,38.73,38.89,245277,24.1349618250067,24.2513782440661,23.7305679482739,23.8286028274818,400309.770533367,0.0,1.0
2008-04-16,41.5,41.63,39.81,39.86,236110,25.4277967945615,25.5074501339179,24.3923033829275,24.42293928268,385348.564768133,0.0,1.0
2008-04-17,41.39,41.78,40.42,41.23,129470,25.360397815106,25.5993578331754,24.7660613599078,25.2623629358981,211304.386432299,0.0,1.0
2008-04-18,41.49,42.47,41.31,42.21,215057,25.421669614611,26.0221332497597,25.3113803755021,25.8628265710468,350988.548953201,0.0,1.0
2008-04-21,40.0,41.44,39.94,41.08,228582,24.508719801987,25.3910337148585,24.471956722284,25.1704552366406,373062.32532222,0.0,1.0
2008-04-22,39.62,40.24,38.42,40.15,435269,24.2758869638681,24.6557721207989,23.5406253698085,24.6006275012444,710390.430045574,0.0,1.0
2008-04-23,39.48,40.5,38.43,38.44,540559,24.1901064445611,24.8150787995118,23.546752549759,23.5528797297095,882231.310924982,0.0,1.0
2008-04-24,41.27,41.46,39.05,40.09,275404,25.2868716557001,25.4032880747595,23.9266377066898,24.5638644215414,449479.209399868,0.0,1.0
2008-04-25,41.74,41.92,40.35,41.47,164390,25.5748491133734,25.6851383524824,24.7231711002544,25.40941525471,268296.347305211,0.0,1.0
2008-04-28,42.17,42.47,40.98,41.61,307268,25.8383178512448,26.0221332497597,25.1091834371357,25.495195774017,501483.557660305,0.0,1.0
2008-04-29,41.87,42.48,41.55,42.3,127132,25.6545024527299,26.0282604297102,25.458432694314,25.9179711906012,207488.601652205,0.0,1.0
2008-04-30,41.27,42.41,41.08,42.05,167663,25.2868716557001,25.9853701700567,25.1704552366406,25.7647916918388,273638.119582904,0.0,1.0
2008-05-01,43.39,43.42,41.03,41.23,230952,26.5858338052054,26.6042153450569,25.1398193368881,25.2623629358981,376930.336412391,0.0,1.0
2008-05-02,43.02,43.94,42.76,43.83,220976,26.359128147037,26.9228287024827,26.1998214683241,26.8554297230272,360648.784245491,0.0,1.0
2008-05-05,42.74,43.16,42.1,42.99,214711,26.1875671084231,26.4449086663439,25.7954275915913,26.3407466071855,350423.85197548,0.0,1.0
2008-05-06,43.61,43.8,42.12,42.4,217745,26.7206317641163,26.8370481831757,25.8076819514923,25.9792429901062,355375.558999776,0.0,1.0
2008-05-07,42.73,43.91,42.62,43.73,252603,26.1814399284726,26.9044471626312,26.1140409490171,26.7941579235223,412266.331396911,0.0,1.0
2008-05-08,42.73,43.36,42.55,42.98,173174,26.1814399284726,26.5674522653539,26.0711506893636,26.334619427235,282632.469421696,0.0,1.0
2008-05-09,43.57,43.76,42.16,42.22,191199,26.6961230443143,26.8125394633737,25.8321906712943,25.8689537509973,312050.570645472,0.0,1.0
2008-05-12,44.61,44.67,43.29,43.73,200380,27.333349759166,27.370112838869,26.5245620057004,26.7941579235223,327034.625421365,0.0,1.0
2008-05-13,44.01,44.2,42.0,42.0,348538,26.9657189621362,27.0821353811956,25.7341557920863,25.7341557920863,568839.176939373,0.0,1.0
2008-05-14,44.04,44.63,43.925,44.02,185435,26.9841005019877,27.345604119067,26.9136379325569,26.9718461420867,302643.306542623,0.0,1.0
2008-05-15,44.76,44.76,43.62,43.96,169431,27.4252574584234,27.4252574584234,26.7267589440668,26.9350830623837,276523.623214729,0.0,1.0
2008-05-16,44.23,44.97,43.51,44.97,265265,27.1005169210471,27.5539282373839,26.6593599646113,27.5539282373839,432931.629466006,0.0,1.0
2008-05-19,43.54,44.55,43.5,44.13,160556,26.6777415044628,27.296586679463,26.6532327846608,27.0392451215421,262038.982528959,0.0,1.0
2008-05-20,43.52,43.8,42.86,43.3,100376,26.6654871445618,26.8370481831757,26.261093267829,26.5306891856509,163820.878138013,0.0,1.0
2008-05-21,43.53,44.38,42.94,43.72,144258,26.6716143245123,27.1924246203045,26.310110707433,26.7880307435718,235439.46997722,0.0,1.0
2008-05-22,44.33,44.63,43.59,43.68,170918,27.1617887205521,27.345604119067,26.7083774042153,26.7635220237698,278950.514561178,0.0,1.0
2008-05-23,43.2,44.13,43.18,43.96,160671,26.4694173861459,27.0392451215421,26.4571630262449,26.9350830623837,262226.670830802,0.0,1.0
2008-05-27,44.89,44.94,43.35,43.35,137855,27.5049107977799,27.5355466975324,26.5613250854034,26.5613250854034,224989.311744996,0.0,1.0
2008-05-28,43.22,44.86,42.76,44.62,329429,26.4816717460469,27.4865292579284,26.1998214683241,27.3394769391165,537651.909461697,0.0,1.0
2008-05-29,44.45,44.99,43.17,43.17,143652,27.235314879958,27.5661825972849,26.4510358462944,26.4510358462944,234450.434230113,0.0,1.0
2008-05-30,44.49,44.65,43.78,44.58,207449,27.25982359976,27.357858478968,26.8247938232747,27.3149682193145,338571.743732093,0.0,1.0
2008-06-02,43.87,44.67,43.05,44.37,216252,26.8799384428292,27.370112838869,26.3775096868885,27.186297440354,352938.875220187,0.0,1.0
2008-06-03,44.14,44.39,43.72,43.87,364964,27.1924246203046,27.3464369935505,26.9336838332514,27.0260912571989,592426.427026703,0.24,1.0
2008-06-04,44.69,45.0,43.62,43.88,180468,27.5312518414456,27.7222271842706,26.872078883953,27.0322517521288,292943.995661642,0.0,1.0
2008-06-05,45.68,45.68,44.58,44.72,171318,28.1411408394996,28.1411408394996,27.4634863972174,27.5497333262352,278091.29290933,0.0,1.0
2008-06-06,43.89,45.53,43.84,45.2,185698,27.0384122470586,28.048733415552,27.0076097724094,27.8454370828674,301433.573300394,0.0,1.0
2008-06-09,42.99,44.63,42.61,43.95,177002,26.4839677033732,27.4942888718666,26.2498688960394,27.0753752166376,287317.82432399,0.0,1.0
2008-06-10,43.9,44.28,42.82,42.82,230350,27.0445727419884,27.2786715493223,26.3792392895659,26.3792392895659,373914.762731671,0.0,1.0
2008-06-11,42.59,44.29,42.59,43.7,98474,26.2375479061797,27.2848320442521,26.2375479061797,26.9213628433917,159847.546538912,0.0,1.0
2008-06-12,42.67,44.0,42.44,43.02,165385,26.2868318656184,27.1061776912868,26.1451404822321,26.5024491881627,268460.573190264,0.0,1.0
2008-06-13,43.18,43.72,42.03,43.27,172165,26.6010171070401,26.9336838332514,25.8925601901088,26.6564615614087,279466.182442796,0.0,1.0
2008-06-16,44.13,44.3,42.32,43.12,175302,27.1862641253747,27.290992539182,26.0712145430741,26.5640541374611,284558.305779845,0.0,1.0
2008-06-17,42.39,44.45,42.27,44.21,291243,26.1143380075829,27.3833999631295,26.0404120684249,27.2355480848134,472759.093736748,0.0,1.0
2008-06-18,41.44,42.78,40.84,42.24,243396,25.5290909892483,26.3545973098466,25.159461293458,26.0219305836353,395091.632688681,0.0,1.0
2008-06-19,41.5,41.74,40.59,41.44,301625,25.5660539588273,25.7139058371435,25.0054489202121,25.5290909892483,489611.635810463,0.0,1.0
2008-06-20,41.5,42.16,40.8,40.95,420144,25.5660539588273,25.9726466241966,25.1348193137387,25.2272267376863,681997.152477252,0.0,1.0
2008-06-23,40.48,42.29,40.26,41.71,157788,24.9376834759839,26.0527330582845,24.8021525875274,25.6954243523539,256128.771790339,0.0,1.0
2008-06-24,40.84,41.57,40.02,40.04,203917,25.159461293458,25.6091774233362,24.6543007092113,24.666621699071,331007.495862618,0.0,1.0
2008-06-25,41.32,42.9,40.8,40.83,216760,25.4551650500903,26.4285232490047,25.1348193137387,25.1533007985282,351854.846840533,0.0,1.0
2008-06-26,40.9,42.07,40.22,40.77,189114,25.1964242630371,25.9172021698281,24.7775106078081,25.1163378289492,306978.582327923,0.0,1.0
2008-06-27,40.78,42.41,40.65,40.65,381012,25.122498323879,26.1266589974426,25.0424118897911,25.0424118897911,618476.282083435,0.0,1.0
2008-06-30,39.29,40.97,39.29,40.69,265904,24.2045845793332,25.2395477275459,24.2045845793332,25.0670538695105,431627.658213162,0.0,1.0
2008-07-01,39.71,39.87,38.0,39.26,447837,24.4633253663864,24.5618932852638,23.4098807333841,24.1861030945437,726949.709561375,0.0,1.0
2008-07-02,37.88,40.29,37.76,39.6,260574,23.335954794226,24.820634072317,23.262028855068,24.3955599221581,422975.755954167,0.0,1.0
2008-07-03,36.97,38.13,36.97,37.95,97154,22.7753497556108,23.489967167472,22.7753497556108,23.3790782587349,157704.861551694,0.0,1.0
2008-07-07,36.31,37.45,35.25,37.13,247638,22.3687570902415,23.071053512243,21.7157446276786,22.8739176744882,401977.443079423,0.0,1.0
2008-07-08,39.51,39.59,36.13,36.85,428245,24.3401154677896,24.3893994272283,22.2578681815044,22.7014238164527,695147.069963204,0.0,1.0
2008-07-09,38.27,40.66,38.27,39.6,335984,23.5762140964897,25.048572384721,23.5762140964897,24.3955599221581,545384.752080041,0.0,1.0
2008-07-10,38.84,39.54,37.79,38.11,254445,23.9273623074905,24.3585969525791,23.2805103398575,23.4776461776123,413026.879979421,0.0,1.0
2008-07-11,39.07,39.53,37.31,38.42,330302,24.0690536908767,24.3524364576493,22.9848065832253,23.6686215204373,536161.467157787,0.0,1.0
2008-07-14,35.1,39.96,35.1,38.42,423839,21.6233372037311,24.6173377396323,21.6233372037311,23.6686215204373,687995.04719526,0.0,1.0
2008-07-15,34.48,36.24,33.34,34.85,431488,21.2413865180811,22.3256336257326,20.5390900960796,21.4693248304851,700411.257397712,0.0,1.0
2008-07-16,38.87,38.97,34.78,34.78,297250,23.94584379228,24.0074487415784,21.4262013659763,21.4262013659763,482509.933674794,0.0,1.0
2008-07-17,41.69,41.81,38.9,39.0,404460,25.6831033624943,25.7570293016523,23.9643252770695,24.0259302263679,656538.159038207,0.0,1.0
2008-07-18,41.18,41.89,39.88,41.73,271079,25.3689181210725,25.806313261091,24.5680537801936,25.7077453422136,440027.957310781,0.0,1.0
2008-07-21,40.4,41.88,40.298,41.39,209960,24.8883995165452,25.8001527661612,24.8255624682608,25.4982885145991,340816.772663952,0.0,1.0
2008-07-22,40.92,40.99,38.37,40.3,717726,25.2087452528967,25.2518687174056,23.6378190457881,24.8267945672468,1165046.00389126,0.0,1.0
2008-07-23,44.77,45.9,41.12,42.01,907413,27.5805358008843,28.276671727956,25.3319551514935,25.8802392002491,1472954.70629318,0.0,1.0
2008-07-24,43.65,45.39,43.27,44.8,548158,26.8905603687425,27.9624864865343,26.6564615614087,27.5990172856739,889795.391836192,0.0,1.0
2008-07-25,44.43,45.48,43.7,44.16,291097,27.3710789732699,28.0179309409028,26.9213628433917,27.2047456101642,472522.099791191,0.0,1.0
2008-07-28,43.89,44.96,43.6,44.14,292600,27.0384122470586,27.6975852045513,26.8597578940933,27.1924246203046,474961.838833456,0.0,1.0
2008-07-29,45.59,45.65,43.37,44.03,517249,28.0856963851311,28.1226593547101,26.718066510707,27.1246591760763,839622.474965024,0.0,1.0
2008-07-30,45.06,46.1,44.3,45.92,454574,27.7591901538496,28.3998816265528,27.290992539182,28.2889927178157,737885.519227204,0.0,1.0
2008-07-31,44.89,45.79,43.98,44.26,335364,27.6544617400424,28.2089062837278,27.0938567014271,27.2663505594626,544378.339434529,0.0,1.0
2008-08-01,45.37,45.7,44.02,44.49,373233,27.9501654966746,28.1534618293593,27.1184986811465,27.4080419428489,605849.049874667,0.0,1.0
2008-08-04,45.12,45.52,43.88,45.44,334287,27.7961531234287,28.0425729206222,27.0322517521288,27.9932889611835,542630.103274502,0.0,1.0
2008-08-05,46.31,46.31,45.17,45.66,398744,28.5292520200794,28.5292520200794,27.8269555980779,28.1288198496399,647259.68374507,0.0,1.0
2008-08-06,45.86,46.1,44.98,46.08,279164,28.2520297482367,28.3998816265528,27.7099061944109,28.3875606366931,453151.902857494,0.0,1.0
2008-08-07,44.63,45.97,44.23,45.06,410917,27.4942888718666,28.3197951924649,27.2478690746731,27.7591901538496,667019.459767353,0.0,1.0
2008-08-08,46.11,46.15,44.5,44.5,361977,28.4060421214826,28.430684101202,27.4142024377787,27.4142024377787,587577.790620021,0.0,1.0
2008-08-11,47.78,47.82,45.55,46.01,415834,29.4348447747656,29.4594867544849,28.0610544054117,28.3444371721842,675000.961344741,0.0,1.0
2008-08-12,47.73,48.45,46.79,47.46,499614,29.4040423001164,29.8475979350647,28.8249557767116,29.2377089370107,810996.528185024,0.0,1.0
2008-08-13,47.5,48.6,46.59,47.46,518871,29.2623509167301,29.9400053590123,28.7017458781148,29.2377089370107,842255.38030538,0.0,1.0
2008-08-14,47.82,48.07,46.81,47.05,183328,29.4594867544849,29.6134991277309,28.8372767665713,28.9851286448874,297586.479800615,0.0,1.0
2008-08-15,48.75,49.38,47.06,48.17,396024,30.0324127829598,30.4205239635396,28.9912891398172,29.6751040770292,642844.454074439,0.0,1.0
2008-08-18,47.82,48.72,47.32,48.72,270829,29.4594867544849,30.0139312981703,29.151462007993,30.0139312981703,439622.145760171,0.0,1.0
2008-08-19,47.15,47.35,46.16,47.33,271713,29.0467335941858,29.1699434927825,28.4368445961318,29.1576225029228,441057.095403126,0.0,1.0
2008-08-20,47.23,47.83,45.75,47.44,243357,29.0960175536245,29.4656472494147,28.1842643040085,29.2253879471511,395028.326086785,0.0,1.0
2008-08-21,46.4,46.99,45.9,46.445,210806,28.5846964744479,28.9481656753084,28.276671727956,28.6124187016322,342190.038951216,0.0,1.0
2008-08-22,47.64,47.89,45.98,47.2,172474,29.3485978457478,29.5026102189938,28.3259556873947,29.077536068835,279967.765519349,0.0,1.0
2008-08-25,46.18,47.49,45.33,47.23,259717,28.4491655859915,29.2561904218003,27.9255235169553,29.0960175536245,421584.633958676,0.0,1.0
2008-08-26,46.84,46.95,45.88,46.22,243065,28.8557582513608,28.923523695589,28.2643507380964,28.4738075657108,394554.338195673,0.0,1.0
2008-08-27,47.43,48.15,46.46,46.89,228130,29.2192274522212,29.6627830871696,28.6216594440269,28.88656072601,370311.156162257,0.0,1.0
2008-08-28,48.72,48.73,47.1,47.82,226561,30.0139312981703,30.0200917931002,29.0159311195366,29.4594867544849,367764.282870631,0.0,1.0
2008-08-29,49.05,49.25,48.04,48.19,233679,30.217227630855,30.3404375294517,29.5950176429413,29.6874250668889,379318.549339587,0.0,1.0
2008-09-02,50.07,50.28,49.06,49.32,316801,30.8455981136984,30.974968507225,30.2233881257848,30.3835609939606,514246.020178667,0.0,1.0
2008-09-03,49.86,50.58,49.15,49.79,715194,30.864079598488,31.3097702786105,30.4245790667004,30.8207485601427,1155374.57471264,0.24,1.0
2008-09-04,47.38,49.65,47.24,49.18,454123,29.3289228113991,30.7340864834522,29.2422607347086,30.4431495117055,733622.161248874,0.0,1.0
2008-09-05,49.17,49.32,46.7401,47.63,414326,30.4369593633705,30.529811588396,28.9328152194402,29.483676519775,669331.294784895,0.0,1.0
2008-09-08,51.95,51.95,49.95,50.0,387580,32.1578206005104,32.1578206005104,30.9197909335033,30.9507416751785,626123.929545164,0.0,1.0
2008-09-09,49.62,51.85,49.6,50.96,424497,30.7155160384471,32.0959191171601,30.703135741777,31.5449959153419,685762.241911691,0.0,1.0
2008-09-10,49.89,50.64,48.86,50.5,373143,30.8826500434931,31.3469111686207,30.2450647649844,31.2602490919302,602801.386661517,0.0,1.0
2008-09-11,50.75,50.87,48.43,49.15,224569,31.4150028003061,31.4892845803266,29.9788883865779,30.4245790667004,362784.521218917,0.0,1.0
2008-09-12,51.63,52.16,49.34,49.79,372623,31.9597358537893,32.2878137155462,30.5421918850661,30.8207485601427,601961.3421717,0.0,1.0
2008-09-15,51.14,52.8,50.39,51.29,349702,31.6564185853725,32.6839832089885,31.1921574602448,31.7492708103981,564933.150342647,0.0,1.0
2008-09-16,53.39,53.59,49.1,50.18,638817,33.0492019607556,33.1730049274563,30.3936283250252,31.0621643452091,1031989.80933034,0.0,1.0
2008-09-17,49.63,52.95,49.63,51.64,384122,30.7217061867821,32.776835434014,30.7217061867821,31.9659260021243,620537.633687878,0.0,1.0
2008-09-18,57.11,63.95,48.71,50.82,1227450,35.3519371413888,39.5859986025532,30.1522125399589,31.4583338386514,1982908.8635126,0.0,1.0
2008-09-19,57.99,68.42,53.96,67.39,1050537,35.896670194872,42.3529949083142,33.4020404158526,41.7154096298055,1697111.18884511,0.0,1.0
2008-09-22,50.82,55.9,50.6,52.09,231652,31.4583338386514,34.6029291928495,31.3221505752806,32.2444826772009,374226.896452336,0.0,1.0
2008-09-23,51.08,52.24,50.0,50.82,117723,31.6192776953623,32.3373349022265,30.9507416751785,31.4583338386514,190177.995143829,0.0,1.0
2008-09-24,50.2,52.23,49.61,52.0,126419,31.0745446418792,32.3311447538914,30.7093258901121,32.1887713421856,204226.123765855,0.0,1.0
2008-09-25,51.78,52.0,50.82,51.97,138675,32.0525880788148,32.1887713421856,31.4583338386514,32.1702008971805,224025.326202786,0.0,1.0
2008-09-26,51.92,52.25,49.51,50.87,192148,32.1392501555053,32.3435250505615,30.6474244067617,31.4892845803266,310409.362748966,0.0,1.0
2008-09-29,50.72,53.98,49.5,50.07,158550,31.396432355301,33.4144207125227,30.6412342584267,30.9940727135237,256132.795885716,0.0,1.0
2008-09-30,51.0,53.0,50.0,53.0,165096,31.569756508682,32.8077861756892,30.9507416751785,32.8077861756892,266707.663636381,0.0,1.0
2008-10-01,56.45,56.45,50.19,51.18,135030,34.9433873512765,34.9433873512765,31.0683544935441,31.6811791787127,218136.937423199,0.0,1.0
2008-10-02,54.02,55.99,53.41,55.07,100223,33.4391813058628,34.6586405278648,33.0615822574256,34.0891468810416,161907.267121123,0.0,1.0
2008-10-03,50.12,55.17,50.12,55.0,139266,31.0250234551989,34.1510483643919,31.0250234551989,34.0458158426963,224980.069074866,0.0,1.0
2008-10-06,48.64,50.89,46.19,48.41,169600,30.1088815016136,31.5016648769966,28.5922951595299,29.9665080899078,273983.741294339,0.0,1.0
2008-10-07,46.21,51.04,46.0,48.7,238459,28.6046754561999,31.5945171020222,28.4746823411642,30.1460223916238,385223.401918082,0.0,1.0
2008-10-08,48.7,53.5,45.5801,45.6,198852,30.1460223916238,33.1172935924409,28.214758012576,28.2270764077628,321239.474786921,0.0,1.0
2008-10-09,43.41,49.0,43.41,49.0,471265,26.8714339223899,30.3317268416749,26.8714339223899,30.3317268416749,761314.550949745,0.0,1.0
2008-10-10,48.16,48.89,42.01,42.07,435171,29.8117543815319,30.2636352099895,26.0048131554849,26.0419540454952,703005.770535369,0.0,1.0
2008-10-13,49.73,50.0,46.89,49.04,330182,30.7836076701325,30.9507416751785,29.0256055429824,30.356487435015,533399.172571034,0.0,1.0
2008-10-14,48.05,50.0,46.0,50.0,303910,29.7436627498465,30.9507416751785,28.4746823411642,30.9507416751785,490957.540193175,0.0,1.0
2008-10-15,45.05,49.82,45.04,46.45,327652,27.8866182493358,30.8393190051478,27.8804281010008,28.7532390162408,529312.033034037,0.0,1.0
2008-10-16,49.6,49.98,44.53,45.65,349276,30.703135741777,30.9383613785084,27.5647305359139,28.2580271494379,564244.960049066,0.0,1.0
2008-10-17,47.3,50.0,47.27,47.79,334577,29.2794016247188,30.9507416751785,29.2608311797137,29.5827188931356,540499.163980165,0.0,1.0
2008-10-20,48.74,48.96,45.75,47.8,231872,30.170782984964,30.3069662483347,28.3199286327883,29.5889090414706,374582.299890335,0.0,1.0
2008-10-21,53.99,53.99,46.7,47.25,800606,33.4206108608577,33.4206108608577,28.9079927246167,29.2484508830436,1293355.11310551,0.0,1.0
2008-10-22,44.32,48.0,43.67,48.0,849012,27.4347374208782,29.7127120081713,27.0323777791009,29.7127120081713,1371553.56228649,0.0,1.0
2008-10-23,43.25,44.9,40.11,44.58,557274,26.7723915490294,27.7937660243103,24.8286849718282,27.5956812775891,900259.525035737,0.0,1.0
2008-10-24,42.3,43.65,40.0,40.0,312490,26.184327457201,27.0199974824308,24.7605933401428,24.7605933401428,504818.274275164,0.0,1.0
2008-10-27,41.52,44.91,40.88,41.81,185249,25.7014958870682,27.7999561726453,25.3053263936259,25.8810101887842,299264.234027329,0.0,1.0
2008-10-28,41.94,42.09,40.0101,41.84,404537,25.9614821171397,26.0543343421652,24.7668453899612,25.8995806337893,653517.457264079,0.0,1.0
2008-10-29,40.57,42.4,40.09,41.73,386956,25.1134317952398,26.2462289405513,24.8163046751581,25.8314890021039,625115.876157383,0.0,1.0
2008-10-30,41.88,42.33,40.58,41.95,160531,25.9243412271295,26.2028979022061,25.1196219435748,25.9676722654747,259333.042297886,0.0,1.0
2008-10-31,44.16,44.4,40.03,41.35,240637,27.3356950475176,27.4842586075585,24.7791637851479,25.5962633653726,388741.895954279,0.0,1.0
2008-11-03,44.58,45.0,42.8,43.88,191174,27.5956812775891,27.8556675076606,26.4938348739528,27.1623708941366,308835.894800731,0.0,1.0
2008-11-04,47.16,47.4,44.19,45.0,300244,29.1927395480283,29.3413031080692,27.3542654925227,27.8556675076606,485035.226539961,0.0,1.0
2008-11-05,42.79,46.85,42.4,46.32,304708,26.4876447256177,29.0008449496422,26.2462289405513,28.6727670878853,492246.685391011,0.0,1.0
2008-11-06,41.99,44.86,41.72,42.33,415771,25.9924328588149,27.7690054309701,25.8252988537689,26.2028979022061,671665.649184483,0.0,1.0
2008-11-07,42.19,42.77,41.12,42.42,211156,26.1162358255156,26.4752644289477,25.4538899536668,26.2586092372214,341116.219792142,0.0,1.0
2008-11-10,42.01,43.12,41.76,42.97,161498,26.0048131554849,26.6919196206739,25.850059447109,26.5990673956484,260895.201954913,0.0,1.0
2008-11-11,42.01,43.13,41.4,41.4,214750,26.0048131554849,26.6981097690089,25.6272141070478,25.6272141070478,346922.21959292,0.0,1.0
2008-11-12,39.68,42.48,39.61,42.0,315822,24.5625085934216,26.2957501272316,24.5191775550764,25.9986230071499,510201.020890688,0.0,1.0
2008-11-13,42.65,43.06,37.48,40.2,293666,26.4009826489272,26.6547787306637,23.2006759597138,24.8843963068435,474408.66374377,0.0,1.0
2008-11-14,40.54,43.76,40.31,41.74,228628,25.0948613502347,27.0880891141162,24.9524879385289,25.837679150439,369341.714650012,0.0,1.0
2008-11-17,40.02,41.48,39.94,40.21,155745,24.7729736368128,25.676735293728,24.7234524501325,24.8905864551785,251601.40205122,0.0,1.0
2008-11-18,39.5,40.97,38.29,40.2,242045,24.451085923391,25.3610377286412,23.7020779748517,24.8843963068435,391016.477957477,0.0,1.0
2008-11-19,37.45,40.69,37.3,38.92,273129,23.1821055147087,25.1877135752602,23.0892532896831,24.0920573199589,441231.752806494,0.0,1.0
2008-11-20,35.66,39.0,35.39,37.35,360380,22.0740689627373,24.1415785066392,21.9069349576913,23.1202040313583,582183.140847014,0.0,1.0
2008-11-21,37.12,37.75,34.2,36.04,438032,22.9778306196525,23.3678099647597,21.1703073058221,22.3092945994686,707627.630699538,0.0,1.0
2008-11-24,41.63,42.18,37.78,38.34,341624,25.7695875187536,26.1100456771805,23.3863804097648,23.7330287165268,551883.382287365,0.0,1.0
2008-11-25,41.64,42.56,39.5,42.48,230205,25.7757776670886,26.3452713139119,24.451085923391,26.2957501272316,371889.311112401,0.0,1.0
2008-11-26,42.47,42.81,40.39,41.48,181070,26.2895599788966,26.5000250222878,25.0020091252092,25.676735293728,292513.184175506,0.0,1.0
2008-11-28,43.11,43.41,41.58,41.95,107570,26.6857294723389,26.8714339223899,25.7386367770784,25.9676722654747,173776.126480141,0.0,1.0
2008-12-01,35.34,41.9,35.07,41.83,455565,21.8759842160161,25.9367215237995,21.7088502109702,25.8933904854543,735951.669237946,0.0,1.0
2008-12-02,37.98,38.69,36.0,36.14,640342,23.5101833764656,23.9496839082531,22.2845340061285,22.371196082819,1034453.40134374,0.0,1.0
2008-12-03,39.5,39.94,36.56,36.56,296317,24.5996494834318,24.8736708953992,22.768688230741,22.768688230741,475800.336418743,0.24,1.0
2008-12-04,38.68,41.02,37.93,38.86,370376,24.0889732156745,25.5462689065917,23.6218912634575,24.2010728842066,594717.904816221,0.0,1.0
2008-12-05,40.96,41.08,36.6,37.78,348397,25.5089023504144,25.5836354627691,22.7935992681925,23.528474873014,559425.918213536,0.0,1.0
2008-12-08,41.88,42.37,40.65,42.05,311377,26.0818562118006,26.3870164205824,25.3158418101647,26.1877281209698,499982.388297191,0.0,1.0
2008-12-09,39.55,42.3675,38.91,41.95,354033,24.6307882802463,26.3854594807417,24.2322116810211,26.1254505273409,568475.721957689,0.0,1.0
2008-12-10,40.27,41.53,38.79,40.26,211946,25.0791869543747,25.8638846340993,24.1574785686663,25.0729591950118,340324.645911664,0.0,1.0
2008-12-11,37.97,40.24,37.71,39.59,334961,23.646802300909,25.060503676286,23.4848805574738,24.6556993176979,537851.545767399,0.0,1.0
2008-12-12,40.14,40.19,36.14,36.14,224689,24.9982260826571,25.0293648794715,22.5071223374994,22.5071223374994,360786.258600048,0.0,1.0
2008-12-15,38.85,40.39,37.91,40.31,161707,24.1948451248437,25.1539200667294,23.6094357447317,25.1040979918263,259655.183473326,0.0,1.0
2008-12-16,42.3,42.4,38.5,39.7,311719,26.3434221050422,26.4056996986711,23.9768735471424,24.7242046706897,500531.542463354,0.0,1.0
2008-12-17,42.48,43.26,41.54,41.54,275265,26.4555217735743,26.94128700388,25.8701123934622,25.8701123934622,441996.846634871,0.0,1.0
2008-12-18,42.07,43.35,41.66,41.75,218186,26.2001836396956,26.9973368381461,25.944845505817,26.000895340083,350344.300873253,0.0,1.0
2008-12-19,42.44,43.51,41.57,42.79,592209,26.4306107361227,27.0969809879524,25.8887956715509,26.648582313824,950918.24441462,0.0,1.0
2008-12-22,41.91,42.92,41.02,42.5,150832,26.1005394898893,26.7295431855416,25.5462689065917,26.4679772923001,242193.044417673,0.0,1.0
2008-12-23,41.32,42.86,41.22,42.38,156012,25.7331016874786,26.6921766293643,25.6708240938496,26.3932441799453,250510.64260694,0.0,1.0
2008-12-24,41.61,41.66,40.87,41.15,48548,25.9137067090025,25.944845505817,25.4528525161483,25.6272297783094,77954.2001723056,0.0,1.0
2008-12-26,42.36,42.38,41.36,41.725,36313,26.3807886612196,26.3932441799453,25.7580127249301,25.9853259416758,58308.2901634862,0.0,1.0
2008-12-29,41.56,42.5,41.03,42.33,101014,25.882567912188,26.4679772923001,25.5524966659546,26.3621053831309,162199.587546455,0.0,1.0
2008-12-30,43.57,43.73,41.55,42.0,125856,27.1343475441297,27.2339916939361,25.8763401528251,26.1565893241554,202088.733148342,0.0,1.0
2008-12-31,45.46,45.56,42.23,42.23,142655,28.3113940637167,28.3736716573457,26.2998277895019,26.2998277895019,229063.121561759,0.0,1.0
2009-01-02,44.22,45.56,43.81,45.56,126822,27.5391519027179,28.3736716573457,27.2838137688392,28.3736716573457,203639.852810664,0.0,1.0
2009-01-05,42.66,44.53,42.5032,44.09,147465,26.5676214421064,27.7322124429676,26.4699701752962,27.4581910310002,236786.605594649,0.0,1.0
2009-01-06,43.24,43.76,42.4,43.21,230521,26.9288314851542,27.2526749720247,26.4056996986711,26.9101482070656,370150.782275688,0.0,1.0
2009-01-07,40.9,42.55,40.51,42.47,135305,25.471535794237,26.4991160891145,25.2286531790841,26.4492940142114,217261.124131042,0.0,1.0
2009-01-08,40.53,41.38,40.0,41.38,112824,25.2411086978099,25.7704682436559,24.9110374515765,25.7704682436559,181163.06913241,0.0,1.0
2009-01-09,38.28,40.84,38.17,40.41,159706,23.8398628411588,25.4341692380596,23.7713574881669,25.1663755854552,256442.149887085,0.0,1.0
2009-01-12,37.62,39.0299,37.44,38.33,142488,23.4288307232077,24.3068825157822,23.3167310546756,23.8710016379732,228794.967334422,0.0,1.0
2009-01-13,38.75,39.07,36.86,37.47,240837,24.1325675312148,24.3318558308274,22.9555210116278,23.3354143327643,386715.327241031,0.0,1.0
2009-01-14,36.44,38.43,35.87,37.93,312428,22.6939551183862,23.9332792316022,22.3389728347013,23.6218912634575,501669.993644087,0.0,1.0
2009-01-15,35.85,37.0,34.53,36.35,199877,22.3265173159755,23.0427096427083,21.5044530800734,22.6379052841202,320945.284416246,0.0,1.0
2009-01-16,36.25,36.6599,34.08,36.18,231008,22.5756276904912,22.8309035467763,21.2242039087432,22.532033374951,370932.764962594,0.0,1.0
2009-01-20,33.0,35.66,33.0,35.58,319292,20.5516058975506,22.2081898880805,20.5516058975506,22.1583678131773,512691.614101835,0.0,1.0
2009-01-21,27.57,29.99,24.53,29.77,2207348,17.1699325634991,18.6770503293195,15.2766937171793,18.5400396233358,3544369.44553718,0.0,1.0
2009-01-22,27.22,28.0968,26.2,27.27,701990,16.9519609857978,17.4980109267364,16.3167295307826,16.9830997826123,1127195.12603932,0.0,1.0
2009-01-23,28.54,28.55,26.32,26.35,564931,17.7740252216999,17.7802529810628,16.3914626431374,16.410145921226,907117.579664264,0.0,1.0
2009-01-26,27.53,29.34,27.03,28.5,260943,17.1450215260476,18.2722459707314,16.8336335579028,17.7491141842483,418999.811641301,0.0,1.0
2009-01-27,28.28,28.36,26.8708,27.55,201077,17.6121034782646,17.6619255531678,16.7344876288456,17.1574770447733,322872.141139629,0.0,1.0
2009-01-28,30.35,30.65,28.25,28.89,201968,18.9012496663837,19.0880824472705,17.5934202001759,17.9919967994012,324302.83225674,0.0,1.0
2009-01-29,28.07,29.84,28.03,29.66,220827,17.4813205316438,18.5836339388761,17.4564094941923,18.471534270344,354584.991378631,0.0,1.0
2009-01-30,27.37,28.99,27.27,28.48,215296,17.0453773762412,18.0542743930301,16.9830997826123,17.7366586655225,345703.787597775,0.0,1.0
2009-02-02,27.51,27.88,27.0,27.04,148023,17.1325660073218,17.3629931037488,16.8149502798142,16.8398613172657,237682.593971022,0.0,1.0
2009-02-03,27.41,28.15,26.44,28.15,197643,17.0702884136928,17.531142606547,16.4661957554921,17.531142606547,317358.119482883,0.0,1.0
2009-02-04,27.97,28.82,27.01,27.33,289820,17.4190429380149,17.9484024838609,16.8211780391771,17.0204663387897,465368.012975563,0.0,1.0
2009-02-05,28.5,29.14,27.21,27.66,173388,17.7491141842483,18.1476907834735,16.9457332264349,17.2259823977652,278411.527961517,0.0,1.0
2009-02-06,30.94,31.05,28.37,28.38,294860,19.2686874687945,19.3371928217863,17.6681533125307,17.6743810718936,473460.811213768,0.0,1.0
2009-02-09,30.98,31.7528,30.29,30.88,151534,19.293598506246,19.7748797498105,18.8638831102063,19.2313209126171,243320.255600852,0.0,1.0
2009-02-10,28.46,31.5,28.44,30.85,185595,17.7242031467967,19.6174419931165,17.7117476280709,19.2126376345284,298012.477980124,0.0,1.0
2009-02-11,29.26,29.97,28.33,28.71,197719,18.2224238958282,18.6645948105937,17.6432422750791,17.8798971308691,317480.153742031,0.0,1.0
2009-02-12,29.26,29.4,27.62,28.88,201478,18.2224238958282,18.3096125269088,17.2010713603136,17.9857690400383,323516.032428026,0.0,1.0
2009-02-13,28.08,29.38,28.0,29.38,176090,17.4875482910067,18.297157008183,17.4377262161036,18.297157008183,282750.167017,0.0,1.0
2009-02-17,26.93,27.63,26.52,27.5,308193,16.7713559642739,17.2072991196765,16.5160178303952,17.1263382479589,494869.795124483,0.0,1.0
2009-02-18,26.7,27.38,26.48,27.1,134659,16.6281174989273,17.0516051356041,16.4911067929437,16.8772278734431,216223.832928288,0.0,1.0
2009-02-19,26.02,27.15,25.88,27.08,157110,16.2046298622505,16.9083666702576,16.11744123117,16.8647723547173,252273.716508836,0.0,1.0
2009-02-20,26.31,26.65,25.0,25.5,253164,16.3852348837745,16.5969787021129,15.5693984072353,15.88078637538,406508.962931975,0.0,1.0
2009-02-23,26.41,28.06,26.3,27.34,256432,16.4475124774034,17.4750927722809,16.3790071244116,17.0266940981526,411756.436075321,0.0,1.0
2009-02-24,28.3,28.34,26.27,26.76,292439,17.6245589969904,17.649470034442,16.3603238463229,16.6654840551047,469573.377774345,0.0,1.0
2009-02-25,28.21,29.33,26.93,28.13,281233,17.5685091627244,18.2660182113685,16.7713559642739,17.5186870878212,451579.747405825,0.0,1.0
2009-02-26,28.87,30.73,28.26,28.95,257895,17.9795412806754,19.1379045221737,17.5996479595388,18.0293633555785,414105.59556391,0.0,1.0
2009-02-27,28.36,29.15,27.87,28.44,212831,17.6619255531678,18.1539185428364,17.356765344386,17.7117476280709,341745.702745158,0.0,1.0
2009-03-02,27.58,28.419,27.29,27.76,219932,17.176160322862,17.6986693334088,16.9955553013381,17.2882599913941,353147.877405775,0.0,1.0
2009-03-03,26.08,28.74,25.7,28.04,274252,16.3914626431374,18.0632912716169,16.152629981926,17.6233363693854,436354.724146263,0.24,1.0
2009-03-04,25.73,26.71,24.93,26.62,173320,16.1714851920216,16.7874220551457,15.6686795894714,16.7308564248588,275764.628112213,0.0,1.0
2009-03-05,24.0,25.83,23.59,25.22,282954,15.0841680765068,16.2343358923404,14.8264802051998,15.8509466203959,450200.234149913,0.0,1.0
2009-03-06,23.75,24.915,22.92,24.2,211685,14.9270413257098,15.6592519844236,14.405380513064,15.2098694771443,336806.111827451,0.0,1.0
2009-03-09,22.95,24.03,22.51,23.3,230252,14.4242357231596,15.1030232866024,14.147692641757,14.6442131742753,366347.548765827,0.0,1.0
2009-03-10,26.09,26.28,23.5,23.52,270498,16.3977477131692,16.5171640437749,14.7699145749129,14.7824847149766,430381.83922858,0.0,1.0
2009-03-11,26.02,27.57,25.79,26.29,166466,16.3537522229461,17.3279380778872,16.2091956122129,16.5234491138068,264859.419474542,0.0,1.0
2009-03-12,28.88,28.93,25.42,25.95,203961,18.1512822520632,18.1827076022225,15.9766480210334,16.309756732723,324516.670403847,0.0,1.0
2009-03-13,28.73,29.58,28.52,29.0,264103,18.057006201585,18.5912371542946,17.9250197309156,18.2267030924457,420206.932715899,0.0,1.0
2009-03-16,28.01,29.88,27.94,29.19,220800,17.6044811592898,18.7797892552509,17.5604856690666,18.3461194230514,351308.734636375,0.0,1.0
2009-03-17,29.96,29.96,27.88,28.07,204889,18.830069815506,18.830069815506,17.5227752488754,17.6421915794811,325993.185375508,0.0,1.0
2009-03-18,31.56,31.76,29.51,29.81,361387,19.8356810206064,19.961382421244,18.5472416640715,18.7357937650278,574992.797482046,0.0,1.0
2009-03-19,30.69,31.95,30.4,31.95,260285,19.288879927833,20.0807987518496,19.1066128969086,20.0807987518496,414132.21917948,0.0,1.0
2009-03-20,30.47,31.95,29.97,31.66,362173,19.1506083871317,20.0807987518496,18.8363548855378,19.8985317209252,576243.380205888,0.0,1.0
2009-03-23,34.12,34.38,31.11,31.32,344134,21.4446589487671,21.608070769596,19.5528528691719,19.6848393398413,547542.029372077,0.0,1.0
2009-03-24,32.21,34.49,32.07,34.49,290685,20.2442105726785,21.6772065399466,20.1562195922322,21.6772065399466,462500.813078689,0.0,1.0
2009-03-25,32.67,33.67,30.78,32.35,317437,20.5333237941448,21.1618307973326,19.3454455581199,20.3322015531248,505065.175709997,0.0,1.0
2009-03-26,33.46,33.46,31.72,33.04,261947,21.0298443266632,21.0298443266632,19.9362421411165,20.7658713853243,416776.581122258,0.0,1.0
2009-03-27,31.61,33.47,31.44,32.84,241746,19.8671063707658,21.0361293966951,19.7602601802239,20.6401699846868,384635.332261799,0.0,1.0
2009-03-30,30.13,31.18,30.03,31.18,163275,18.9369160060479,19.5968483593951,18.8740653057291,19.5968483593951,259782.308187292,0.0,1.0
2009-03-31,31.28,31.99,30.35,30.64,157513,19.6596990597138,20.1059390319772,19.0751875467492,19.2574545776737,250614.550356791,0.0,1.0
2009-04-01,31.84,32.3,30.12,30.54,150962,20.011662981499,20.3007762029654,18.930630936016,19.1946038773549,240191.436585944,0.0,1.0
2009-04-02,33.24,33.56,32.36,32.57,219868,20.8915727859619,21.092695026982,20.3384866231566,20.4704730938261,349825.855376044,0.0,1.0
2009-04-03,33.76,33.85,32.38,33.05,111005,21.2183964276195,21.2749620579064,20.3510567632204,20.7721564553562,176616.965979669,0.0,1.0
2009-04-06,32.72,33.23,32.28,33.16,92094,20.5647491443042,20.88528771593,20.2882060629016,20.8412922257069,146528.200215591,0.0,1.0
2009-04-07,31.3,32.69,31.23,32.46,136244,19.6722691997776,20.5458939342086,19.6282737095544,20.4013373234754,216774.036421188,0.0,1.0
2009-04-08,31.4,31.83,30.5875,31.66,78096,19.7351199000964,20.0053779114671,19.2244579600063,19.8985317209252,124256.372011605,0.0,1.0
2009-04-09,34.98,35.0,32.14,32.14,316161,21.9851749715086,21.9977451115724,20.2002150824553,20.2002150824553,503034.967623963,0.0,1.0
2009-04-13,36.22,36.44,33.91,34.59,336492,22.7645236554615,22.9027951961628,21.3126724780977,21.7400572402654,535383.055866227,0.0,1.0
2009-04-14,32.78,36.2,32.67,35.53,245657,20.6024595644955,22.7519535153977,20.5333237941448,22.3308538232619,390858.015509819,0.0,1.0
2009-04-15,33.63,33.8,31.55,32.62,187095,21.1366905172051,21.243536707747,19.8293959505745,20.5018984439855,297681.647222793,0.0,1.0
2009-04-16,34.06,34.43,32.51,34.08,202360,21.4069485285759,21.6394961197553,20.4327626736348,21.4195186686396,321969.363863301,0.0,1.0
2009-04-17,35.49,36.33,33.55,34.18,226718,22.3057135431344,22.8336594258121,21.0864099569501,21.4823693689584,360724.699725044,0.0,1.0
2009-04-20,31.64,34.93,31.6,34.5,343622,19.8859615808614,21.9537496213492,19.8608213007339,21.6834916099785,546727.400422195,0.0,1.0
2009-04-21,34.76,34.89,30.45,31.62,362380,21.8469034308073,21.9286093412217,19.138038247068,19.8733914407977,576572.732144609,0.0,1.0
2009-04-22,35.19,37.85,34.22,34.51,410048,22.1171614421781,23.7889900706576,21.5075096490859,21.6897766800104,652415.960236305,0.0,1.0
2009-04-23,35.27,35.95,33.65,35.33,303083,22.1674420024331,22.5948267646008,21.1492606572689,22.2051524226243,482226.925814295,0.0,1.0
2009-04-24,37.75,38.93,35.06,35.76,386111,23.7261393703388,24.4677776341004,22.0354555317636,22.4754104339951,614330.46575718,0.0,1.0
2009-04-27,36.43,37.94,36.19,36.71,363156,22.8965101261309,23.8455557009445,22.7456684453658,23.0724920870235,577807.404146773,0.0,1.0
2009-04-28,36.96,37.94,35.51,36.12,326949,23.2296188378204,23.8455557009445,22.3182836831981,22.7016729551427,520199.454169513,0.0,1.0
2009-04-29,38.98,39.09,36.67,37.43,356357,24.4992029842598,24.5683387546104,23.047351806896,23.5250171293187,566989.704478327,0.0,1.0
2009-04-30,37.87,39.49,37.66,39.48,295453,23.8015602107213,24.8197415558855,23.6695737400519,24.8134564858536,470087.045174461,0.0,1.0
2009-05-01,37.22,38.86,36.9,37.66,189514,23.3930306586493,24.4237821438772,23.1919084176292,23.6695737400519,301530.450796548,0.0,1.0
2009-05-04,39.95,39.96,37.36,37.69,513254,25.1088547773519,25.1151398473838,23.4810216390955,23.6884289501475,816624.154379792,0.0,1.0
2009-05-05,38.3,40.0,37.76,40.0,289883,24.0718182220921,25.1402801275113,23.7324244403707,25.1402801275113,461224.773200164,0.0,1.0
2009-05-06,39.5,39.77,38.05,38.89,223302,24.8260266259174,24.9957235167781,23.9146914712951,24.4426373539729,355289.597200054,0.0,1.0
2009-05-07,37.9,40.0,37.41,39.95,240904,23.8204154208169,25.1402801275113,23.5124469892549,25.1088547773519,383295.649496565,0.0,1.0
2009-05-08,41.17,41.19,38.13,38.45,346006,25.875633321241,25.8882034613048,23.9649720315501,24.1660942725702,550520.51647008,0.0,1.0
2009-05-11,40.06,40.92,39.65,40.08,244065,25.1779905477026,25.7185065704441,24.9203026763956,25.1905606877663,388325.028618781,0.0,1.0
2009-05-12,39.28,40.7,38.11,40.44,219165,24.6877550852161,25.5802350297427,23.9524018914864,25.4168232089139,348707.331642125,0.0,1.0
2009-05-13,36.79,38.66,36.76,38.66,275724,23.1227726472785,24.2980807432397,23.1039174371829,24.2980807432397,438696.782377174,0.0,1.0
2009-05-14,37.48,37.82,35.95,37.05,198108,23.5564424794781,23.7701348605619,22.5948267646008,23.2861844681073,315204.125006082,0.0,1.0
2009-05-15,36.68,37.63,36.35,37.46,246028,23.0536368769279,23.6507185299563,22.8462295658759,23.5438723394143,391448.303284049,0.0,1.0
2009-05-18,38.73,38.87,37.24,37.31,267622,24.3420762334628,24.4300672139091,23.405600798713,23.4495962889362,425805.915674167,0.0,1.0
2009-05-19,36.61,38.6,36.52,38.58,205267,23.0096413867047,24.2603703230484,22.9530757564178,24.2478001829846,326594.610654913,0.0,1.0
2009-05-20,34.97,37.83,34.22,36.62,320420,21.9788899014767,23.7764199305938,21.5075096490859,23.0159264567366,509811.343986357,0.0,1.0
2009-05-21,34.66,35.0,34.05,34.74,162358,21.7840527304885,21.9977451115724,21.400663458544,21.8343332907436,258323.295009478,0.0,1.0
2009-05-22,34.26,35.62,34.08,34.79,115582,21.5326499292134,22.3874194535488,21.4195186686396,21.8657586409029,183899.303291402,0.0,1.0
2009-05-26,36.44,36.56,34.07,34.07,162503,22.9027951961628,22.9782160365453,21.4132335986077,21.4132335986077,258554.000473799,0.0,1.0
2009-05-27,34.03,36.95,33.69,36.28,283085,21.3880933184802,23.2233337677886,21.1744009373964,22.8022340756527,450408.664603888,0.0,1.0
2009-05-28,33.76,34.87,32.51,34.44,182064,21.2183964276195,21.916039201158,20.4327626736348,21.6457811897872,289676.963146907,0.0,1.0
2009-05-29,34.93,34.95,33.72,33.78,186991,21.9537496213492,21.966319761413,21.193256147492,21.2309665676833,297516.175717348,0.0,1.0
2009-06-01,35.05,35.85,34.0,35.13,210950,22.0291704617318,22.531976064282,21.3692381083846,22.0794510219868,335636.673784163,0.0,1.0
2009-06-02,34.4,35.04,34.14,34.86,482742,21.6206409096597,22.0228853916999,21.4572290888309,21.9097541311261,768077.360397795,0.0,1.0
2009-06-03,34.07,34.37,33.65,34.29,447743,21.5640752793728,21.7539556017624,21.2982428280274,21.7033208491251,707408.215393862,0.24,1.0
2009-06-04,35.58,35.69,33.9,34.39,344958,22.5198062354002,22.5894290202764,21.4564764300187,21.7666142899217,545013.820798618,0.0,1.0
2009-06-05,34.85,36.18,34.39,36.0,291693,22.0577641175856,22.8995668801793,21.7666142899217,22.7856386867456,460858.181083528,0.0,1.0
2009-06-08,35.15,35.6,34.47,34.64,229367,22.2476444399752,22.5324649235595,21.8172490425589,21.924847891913,362386.681958721,0.0,1.0
2009-06-09,35.5,35.84,34.74,35.25,229933,22.469171482763,22.6843691814711,21.9881413327095,22.3109378807717,363280.929439783,0.0,1.0
2009-06-10,34.91,35.92,34.37,35.72,208663,22.0957401820635,22.7350039341083,21.7539556017624,22.6084170525153,329675.551485405,0.0,1.0
2009-06-11,35.42,36.38,34.92,35.0,153952,22.4185367301258,23.0261537617723,22.1020695261432,22.1527042787804,243235.314848731,0.0,1.0
2009-06-12,35.93,36.0,34.92,35.03,168976,22.741333278188,22.7856386867456,22.1020695261432,22.1716923110194,266972.371660513,0.0,1.0
2009-06-15,34.8,35.86,34.28,35.76,173795,22.0261173971874,22.6970278696304,21.6969915050455,22.6337344288339,274586.114789904,0.0,1.0
2009-06-16,34.19,35.24,34.14,35.24,175600,21.6400274083286,22.304608536692,21.6083806879304,22.304608536692,277437.911085516,0.0,1.0
2009-06-17,33.28,34.39,32.19,34.18,180936,21.0640570970803,21.7666142899217,20.3741585923983,21.633698064249,285868.484511213,0.0,1.0
2009-06-18,34.14,34.33,32.91,33.33,151279,21.6083806879304,21.7286382254438,20.8298713661332,21.0957038174786,239012.128423153,0.0,1.0
2009-06-19,34.04,34.67,33.7,34.65,314814,21.5450872471339,21.9438359241519,21.3298895484257,21.9311772359926,497388.032690634,0.0,1.0
2009-06-22,32.41,33.95,32.36,33.86,125762,20.5134041621507,21.488123150417,20.4817574417524,21.4311590537001,198696.734475721,0.0,1.0
2009-06-23,31.84,33.07,31.4,32.77,191832,20.1526315496105,20.9311408714077,19.8741404101058,20.7412605490181,303083.53849292,0.0,1.0
2009-06-24,32.23,33.26,32.11,32.8,147463,20.3994759687169,21.051398408921,20.3235238397611,20.7602485812571,232983.067667446,0.0,1.0
2009-06-25,33.67,33.75,32.01,32.05,112413,21.3109015161868,21.361536268824,20.2602303989646,20.2855477752832,177606.081428565,0.0,1.0
2009-06-26,33.52,33.99,32.75,33.55,316509,21.215961354992,21.5134405267356,20.7286018608588,21.2349493872309,500066.035306181,0.0,1.0
2009-06-29,33.36,34.26,31.93,33.53,98077,21.1146918497176,21.6843328168862,20.2095956463274,21.2222906990716,154956.025088463,0.0,1.0
2009-06-30,32.49,33.85,32.12,33.04,108991,20.5640389147879,21.4248297096205,20.3298531838408,20.9121528391687,172199.518035999,0.0,1.0
2009-07-01,32.78,33.24,32.64,32.86,101758,20.7475898930978,21.0387397207617,20.6589790759826,20.798224645735,160771.793600455,0.0,1.0
2009-07-02,30.87,32.62,30.79,32.27,174846,19.5386851738843,20.6463203878233,19.4880504212471,20.4247933450355,276246.634405798,0.0,1.0
2009-07-06,31.07,31.14,29.9,30.82,99664,19.6652720554773,19.7095774640349,18.9247387981581,19.5070384534861,157463.393909037,0.0,1.0
2009-07-07,30.96,31.77,30.56,31.0,113361,19.5956492706012,20.108326141053,19.3424755074151,19.6209666469198,179103.866962216,0.0,1.0
2009-07-08,31.14,32.26,30.21,31.04,162605,19.7095774640349,20.4184640009559,19.1209484646273,19.6462840232384,256906.55769966,0.0,1.0
2009-07-09,31.88,32.56,31.38,31.38,130101,20.1779489259291,20.6083443233454,19.8614817219465,19.8614817219465,205552.105183011,0.0,1.0
2009-07-10,31.89,32.36,31.5,31.69,71162,20.1842782700088,20.4817574417524,19.9374338509024,20.0576913884157,112431.87146166,0.0,1.0
2009-07-13,33.84,33.85,31.68,32.14,156313,21.4185003655408,21.4248297096205,20.0513620443361,20.3425118720001,246965.559199945,0.0,1.0
2009-07-14,33.3,33.72,32.98,33.72,121542,21.0767157852396,21.342548236585,20.8741767746908,21.342548236585,192029.376931411,0.0,1.0
2009-07-15,34.99,35.04,33.05,33.71,178341,22.1463749347008,22.178021655099,20.9184821832484,21.3362188925054,281768.533604225,0.0,1.0
2009-07-16,34.77,35.03,33.73,34.79,129317,22.0071293649484,22.1716923110194,21.3488775806647,22.0197880531077,204313.430226911,0.0,1.0
2009-07-17,34.0,35.31,33.86,34.87,243396,21.5197698708153,22.3489139452496,21.4311590537001,22.0704228057449,384551.695937187,0.0,1.0
2009-07-20,33.93,34.58,32.79,34.11,190359,21.4754644622577,21.886871827435,20.7539192371774,21.5893926556914,300756.283122595,0.0,1.0
2009-07-21,33.62,34.24,32.88,34.24,189999,21.2792547957885,21.6716741287269,20.8108833338943,21.6716741287269,300187.503806019,0.0,1.0
2009-07-22,34.25,35.28,33.45,33.65,160059,21.6780034728065,22.3299259130107,21.1716559464344,21.2982428280274,252884.02397743,0.0,1.0
2009-07-23,36.82,36.86,34.31,34.31,402133,23.304644901277,23.3299622775956,21.7159795372845,21.7159795372845,635347.035868745,0.0,1.0
2009-07-24,37.34,37.47,36.35,36.5,177378,23.6337707934189,23.7160522664543,23.0071657295334,23.1021058907281,280247.048932383,0.0,1.0
2009-07-27,38.11,38.16,36.59,37.23,188142,24.121130287552,24.1527770079503,23.159069987445,23.5641480085427,297253.550498013,0.0,1.0
2009-07-28,39.1,39.48,37.11,37.7,323960,24.7477353514375,24.9882504264643,23.4881958795869,23.8616271802863,511838.187216764,0.0,1.0
2009-07-29,38.91,39.73,38.59,38.63,200251,24.6274778139242,25.1464840284556,24.4249388033753,24.4502561796939,316385.074788072,0.0,1.0
2009-07-30,40.54,40.79,39.1,39.58,257691,25.6591608989074,25.8173945008987,24.7477353514375,25.0515438672608,407136.974632901,0.0,1.0
2009-07-31,40.39,41.5,40.05,40.54,241863,25.5642207377126,26.2667779305539,25.3490230390044,25.6591608989074,382129.6440141,0.0,1.0
2009-08-03,40.56,41.135,40.23,40.79,158558,25.6718195870667,26.0357568716466,25.4629512324382,25.8173945008987,250512.530215815,0.0,1.0
2009-08-04,41.27,41.45,39.67,40.12,115373,26.1212030167219,26.2351312101557,25.1085079639777,25.393328447562,182282.711364859,0.0,1.0
2009-08-05,40.79,41.34,40.26,41.17,160051,25.8173945008987,26.1655084252795,25.4819392646771,26.0579095759254,252871.38443706,0.0,1.0
2009-08-06,39.54,41.28,39.28,41.09,234132,25.0262264909422,26.1275323608016,24.8616635448713,26.0072748232882,369915.108190626,0.0,1.0
2009-08-07,41.33,42.38,39.59,40.0,253556,26.1591790811998,26.8237602095633,25.0578732113405,25.3173763186062,400603.912205006,0.0,1.0
2009-08-10,41.33,42.23,40.51,40.92,133407,26.1591790811998,26.7288200483685,25.6401728666684,25.8996759739341,210775.395240236,0.0,1.0
2009-08-11,39.27,41.73,38.88,41.21,210646,24.8553342007916,26.4123528443859,24.6084897816852,26.083226952244,332808.577554212,0.0,1.0
2009-08-12,39.44,39.9,38.53,39.27,131224,24.9629330501457,25.2540828778097,24.3869627388974,24.8553342007916,207326.380662219,0.0,1.0
2009-08-13,39.33,40.01,38.5,39.78,68465,24.8933102652695,25.3237056626858,24.3679747066584,25.1781307488538,108170.766414976,0.0,1.0
2009-08-14,37.9,39.3,37.51,39.3,190177,23.9882140618794,24.8743222330306,23.7413696427729,24.8743222330306,300468.733579214,0.0,1.0
2009-08-17,36.71,37.17,36.07,37.07,145273,23.2350221164008,23.5261719440648,22.8299440953031,23.4628785032683,229522.993491607,0.0,1.0
2009-08-18,36.53,37.01,36.11,36.83,86591,23.1210939229671,23.4249024387904,22.8552614716217,23.3109742453566,136808.805004589,0.0,1.0
2009-08-19,36.99,37.19,36.07,36.07,83036,23.4122437506311,23.5388306322241,22.8299440953031,22.8299440953031,131192.109253399,0.0,1.0
2009-08-20,37.85,37.89,36.7716,36.93,174123,23.9565673414811,23.9818847177997,23.2740108759315,23.3742676861532,275104.335945007,0.0,1.0
2009-08-21,39.43,39.8,38.25,38.43,247714,24.956603706066,25.1907894370131,24.2097411046672,24.3236692981009,391373.887851011,0.0,1.0
2009-08-24,38.95,39.68,38.55,39.51,205316,24.6527951902428,25.1148373080573,24.3996214270567,25.0072384587033,324387.483783791,0.0,1.0
2009-08-25,38.8,39.74,38.52,39.08,204216,24.557855029048,25.1528133725352,24.3806333948178,24.7350766632782,322649.546983141,0.0,1.0
2009-08-26,39.47,40.11,38.64,38.64,136725,24.9819210823846,25.3869991034823,24.4565855237736,24.4565855237736,216017.644608014,0.0,1.0
2009-08-27,38.87,39.23,38.12,39.23,85100,24.6021604376056,24.830016824473,24.1274596316317,24.830016824473,134453.110668436,0.0,1.0
2009-08-28,38.38,39.17,38.1,38.98,79320,24.2920225777026,24.7920407599951,24.1148009434724,24.6717832224817,125321.042752296,0.0,1.0
2009-08-31,38.31,38.47,37.44,38.2,117287,24.2477171691451,24.3489866744195,23.6970642342154,24.1780943842689,185306.721397989,0.0,1.0
2009-09-01,36.85,38.65,36.43,38.1,250254,23.3236329335159,24.4629148678532,23.0578004821706,24.1148009434724,395386.941917966,0.0,1.0
2009-09-02,36.56,37.1,36.23,36.63,160667,23.140081955206,23.4818665355072,22.9312136005775,23.1843873637636,253844.629045425,0.0,1.0
2009-09-03,36.53,36.82,36.08,36.55,120620,23.2729981808787,23.4577550785643,22.9863064430907,23.2857400358915,189328.790633439,0.24,1.0
2009-09-04,36.57,36.75,36.39,36.39,128411,23.2984818909043,23.4131585860195,23.1838051957891,23.1838051957891,201557.779257425,0.0,1.0
2009-09-08,36.76,37.0,36.6,36.9,163317,23.4195295135259,23.5724317736795,23.3175946734235,23.5087224986155,256347.289834865,0.0,1.0
2009-09-09,37.01,37.36,36.44,36.63,150671,23.5788027011859,23.8017851639099,23.2156598333211,23.3367074559427,236497.746754526,0.0,1.0
2009-09-10,36.91,37.24,36.49,36.74,112763,23.5150934261219,23.7253340338331,23.2475144708531,23.4067876585131,176996.206418492,0.0,1.0
2009-09-11,36.92,37.51,36.79,36.92,47036,23.5214643536283,23.8973490765059,23.4386422960451,23.5214643536283,73829.1244920781,0.0,1.0
2009-09-14,36.85,37.01,36.51,36.52,75588,23.4768678610835,23.5788027011859,23.2602563258659,23.2666272533723,118645.2049942,0.0,1.0
2009-09-15,37.4,37.61,36.39,36.88,158614,23.8272688739355,23.9610583515699,23.1838051957891,23.4959806436027,248965.319163757,0.0,1.0
2009-09-16,39.34,39.83,37.0476,37.42,228774,25.0632288101771,25.3754042579907,23.60275738861,23.8400107289483,359090.571616435,0.0,1.0
2009-09-17,38.53,39.92,37.95,39.15,103297,24.5471836821587,25.4327426055483,24.1776698867875,24.9421811875555,162138.08726631,0.0,1.0
2009-09-18,38.79,38.89,37.851,38.78,197631,24.7128277973251,24.7765370723891,24.1145977044742,24.7064568698187,310207.579353981,0.0,1.0
2009-09-21,38.07,38.36,37.96,38.2,151364,24.2541210168643,24.4388779145499,24.1840408142939,24.3369430744475,237585.500459624,0.0,1.0
2009-09-22,38.53,38.55,37.65,38.48,149931,24.5471836821587,24.5599255371715,23.9865420615955,24.5153290446267,235336.220431621,0.0,1.0
2009-09-23,38.13,38.94,38.12,38.48,92405,24.2923465819027,24.8083917099211,24.2859756543963,24.5153290446267,145041.675497289,0.0,1.0
2009-09-24,37.79,38.595,37.22,38.3,160787,24.0757350466851,24.5885947109503,23.7125921788203,24.4006523495115,252376.125514664,0.0,1.0
2009-09-25,37.27,37.82,36.58,37.56,137440,23.7444468163523,24.0948478292043,23.3048528184107,23.9292037140379,215729.970027026,0.0,1.0
2009-09-28,37.93,37.98,37.15,37.37,95478,24.1649280317747,24.1967826693067,23.6679956862755,23.8081560914163,149865.148997675,0.0,1.0
2009-09-29,37.52,38.18,37.1,38.02,132573,23.9037200040123,24.3242012194347,23.6361410487435,24.2222663793323,208090.58000868,0.0,1.0
2009-09-30,37.57,38.21,36.59,37.66,229501,23.9355746415443,24.3433140019539,23.3112237459171,23.9929129891019,360231.692747181,0.0,1.0
2009-10-01,36.75,38.34,36.45,37.22,154342,23.4131585860195,24.4261360595371,23.2220307608275,23.7125921788203,242259.859094232,0.0,1.0
2009-10-02,35.89,36.81,35.76,36.29,123515,22.8652588204691,23.4513841510579,22.7824367628859,23.1200959207251,193872.869964262,0.0,1.0
2009-10-05,36.56,36.7,35.5,36.0,157094,23.2921109633979,23.3813039484875,22.6167926477195,22.9353390230395,246579.481311304,0.0,1.0
2009-10-06,36.98,37.75,36.73,36.84,105697,23.5596899186667,24.0502513366595,23.4004167310067,23.4704969335771,165905.19966492,0.0,1.0
2009-10-07,36.62,36.88,35.9,36.74,68511,23.3303365284363,23.4959806436027,22.8716297479755,23.4067876585131,107536.932308801,0.0,1.0
2009-10-08,37.52,37.85,36.58,37.02,155891,23.9037200040123,24.1139606117235,23.3048528184107,23.5851736286923,244691.216221501,0.0,1.0
2009-10-09,38.29,38.39,37.27,37.65,160332,24.3942814220051,24.4579906970691,23.7444468163523,23.9865420615955,251661.943789094,0.0,1.0
2009-10-12,37.37,38.49,37.25,38.35,74639,23.8081560914163,24.5216999721331,23.7317049613395,24.4325069870435,117155.625966583,0.0,1.0
2009-10-13,36.95,37.48,36.43,37.29,94319,23.5405771361475,23.8782362939867,23.2092889058147,23.7571886713651,148045.94763518,0.0,1.0
2009-10-14,37.31,37.37,36.85,37.25,100083,23.7699305263779,23.8081560914163,23.4768678610835,23.7317049613395,157093.295912506,0.0,1.0
2009-10-15,36.97,37.33,36.57,37.14,92865,23.5533189911603,23.7826723813907,23.2984818909043,23.6616247587691,145763.705373689,0.0,1.0
2009-10-16,36.53,36.92,36.01,36.63,146349,23.2729981808787,23.5214643536283,22.9417099505459,23.3367074559427,229713.805176697,0.0,1.0
2009-10-19,36.7,37.09,35.77,36.26,265354,23.3813039484875,23.6297701212371,22.7888076903923,23.1009831382059,416507.643091906,0.0,1.0
2009-10-20,35.65,37.02,35.5,36.51,337845,22.7123565603155,23.5851736286923,22.6167926477195,23.2602563258659,530291.703461734,0.0,1.0
2009-10-21,36.4,37.28,36.16,36.44,3685021,23.1901761232955,23.7508177438587,23.0372738631419,23.2156598333211,5784120.12426486,0.0,1.0
2009-10-22,36.82,37.37,36.25,36.35,848516,23.4577550785643,23.8081560914163,23.0946122106995,23.1583214857635,1331856.31000766,0.0,1.0
2009-10-23,36.56,37.02,36.07,37.02,419192,23.2921109633979,23.5851736286923,22.9799355155843,23.5851736286923,657976.40858243,0.0,1.0
2009-10-26,36.34,36.5,35.9,36.49,458928,23.1519505582571,23.2538853983595,22.8716297479755,23.2475144708531,720347.232862072,0.0,1.0
2009-10-27,36.96,37.5,36.26,36.38,319657,23.5469480636539,23.8909781489995,23.1009831382059,23.1774342682827,501743.27000094,0.0,1.0
2009-10-28,36.86,37.41,36.4,36.91,316519,23.4832387885899,23.8336398014419,23.1901761232955,23.5150934261219,496817.770539758,0.0,1.0
2009-10-29,37.53,37.77,36.87,37.23,357974,23.9100909315187,24.0629931916723,23.4896097160963,23.7189631063267,561886.789074903,0.0,1.0
2009-10-30,36.27,37.52,35.92,37.11,1103525,23.1073540657123,23.9037200040123,22.8843716029883,23.6425119762499,1732126.12903139,0.0,1.0
2009-11-02,36.03,36.5,35.58,36.5,503546,22.9544518055587,23.2538853983595,22.6677600677707,23.2538853983595,790380.991612551,0.0,1.0
2009-11-03,36.35,36.35,35.26,35.8,334168,23.1583214857635,23.1583214857635,22.4638903875659,22.8079204729115,524520.173341031,0.0,1.0
2009-11-04,35.85,36.54,35.8,36.54,319889,22.8397751104435,23.2793691083851,22.8079204729115,23.2793691083851,502107.424199472,0.0,1.0
2009-11-05,36.3,36.38,35.64,36.1,220843,23.1264668482315,23.1774342682827,22.7059856328091,22.9990482981035,346641.834769198,0.0,1.0
2009-11-06,36.04,36.49,35.626,35.9,222132,22.9608227330651,23.2475144708531,22.6970663343002,22.8716297479755,348665.088053285,0.0,1.0
2009-11-09,36.27,36.66,36.02,36.5,145759,23.1073540657123,23.3558202384619,22.9480808780523,23.2538853983595,228787.723378706,0.0,1.0
2009-11-10,35.89,36.151,35.72,36.02,168771,22.8652588204691,23.0315400283862,22.7569530528603,22.9480808780523,264908.052760705,0.0,1.0
2009-11-11,36.4,36.79,35.87,36.28,163827,23.1901761232955,23.4386422960451,22.8525169654563,23.1137249932187,257147.80121957,0.0,1.0
2009-11-12,36.08,37.07,36.0,36.21,248341,22.9863064430907,23.6170282662243,22.9353390230395,23.0691285006739,389803.525076264,0.0,1.0
2009-11-13,36.64,36.67,35.7,36.29,196953,23.3430783834491,23.3621911659683,22.7442111978475,23.1200959207251,309143.370101375,0.0,1.0
2009-11-16,38.48,38.73,36.58,37.02,331505,24.5153290446267,24.6746022322867,23.3048528184107,23.5851736286923,520340.24820874,0.0,1.0
2009-11-17,39.0,39.3401,38.3,38.3,209113,24.8466172749595,25.0632925194522,24.4006523495115,24.4006523495115,328230.072920995,0.0,1.0
2009-11-18,40.6,40.62,38.99,39.33,444182,25.8659656759835,25.8787075309963,24.8402463474531,25.0568578826707,697201.466432948,0.0,1.0
2009-11-19,40.55,40.74,40.01,40.16,389958,25.8341110384515,25.9551586610731,25.4900809531059,25.5856448657019,612089.840307035,0.0,1.0
2009-11-20,40.72,41.1,40.12,40.12,165336,25.9424168060603,26.1845120513035,25.5601611556763,25.5601611556763,259516.373140195,0.0,1.0
2009-11-23,41.41,41.95,40.89,40.89,287698,26.3820108040019,26.7260408893475,26.0507225736691,26.0507225736691,451579.459522957,0.0,1.0
2009-11-24,42.29,42.5,40.78,41.61,206294,26.9426524245651,27.0764419021995,25.9806423710987,26.5094293541299,323805.285482794,0.0,1.0
2009-11-25,41.64,42.37,41.605,42.32,133626,26.5285421366491,26.9936198446163,26.5062438903767,26.9617652070843,209743.400573569,0.0,1.0
2009-11-27,40.55,41.62,40.055,40.12,138100,25.8341110384515,26.5158002816363,25.5187501268847,25.5601611556763,216765.925936643,0.0,1.0
2009-11-30,41.4,41.455,40.13,40.51,289348,26.3756398764955,26.4106799777807,25.5665320831827,25.8086273284259,454169.349297001,0.0,1.0
2009-12-01,41.4,41.92,41.09,41.92,201735,26.3756398764955,26.7069281068283,26.1781411237971,26.7069281068283,316649.341555603,0.0,1.0
2009-12-02,42.04,42.37,41.24,41.3,180694,26.7833792369051,26.9936198446163,26.2737050363931,26.3119306014315,283622.753230962,0.0,1.0
2009-12-03,40.86,42.99,40.8,42.08,104591,26.0316097911499,27.388617350013,25.9933842261115,26.8088629469307,164169.188701227,0.0,1.0
2009-12-04,42.34,42.45,41.11,41.99,142833,26.9745070620971,27.0445872646675,26.1908829788099,26.7515245993731,224194.985512734,0.0,1.0
2009-12-07,41.76,42.44,41.6,42.25,60287,26.6049932667259,27.0382163371611,26.5030584266235,26.9171687145395,94628.2938228995,0.0,1.0
2009-12-08,41.22,41.91,40.55,41.37,103281,26.2609631813803,26.7005571793219,25.8341110384515,26.3565270939763,162112.973183653,0.0,1.0
2009-12-09,40.82,41.25,40.53,41.18,96994,26.0061260811243,26.2800759638995,25.8213691834387,26.2354794713547,152244.708329463,0.0,1.0
2009-12-10,41.05,41.39,40.58,40.92,111028,26.1526574137715,26.3692689489891,25.8532238209707,26.0698353561883,174272.89808033,0.0,1.0
2009-12-11,41.0,41.33,40.78,41.16,61914,26.1208027762395,26.3310433839507,25.9806423710987,26.2227376163419,97182.0821031234,0.0,1.0
2009-12-14,41.5,41.54,40.54,40.88,126818,26.4393491515595,26.4648328615851,25.8277401109451,26.0443516461627,199057.358402847,0.0,1.0
2009-12-15,41.5,42.12,41.13,41.34,133332,26.4393491515595,26.8343466569563,26.2036248338227,26.3374143114571,209281.92930474,0.0,1.0
2009-12-16,41.53,42.24,41.22,41.97,96763,26.4584619340787,26.9107977870331,26.2609631813803,26.7387827443603,151882.123761096,0.0,1.0
2009-12-17,40.9,41.45,40.7,41.11,117943,26.0570935011755,26.4074945140275,25.9296749510475,26.1908829788099,185126.890678824,0.0,1.0
2009-12-18,42.41,42.48,40.99,41.31,914913,27.0191035546419,27.0637000471867,26.1144318487331,26.3183015289379,1436075.04414534,0.0,1.0
2009-12-21,43.1,43.75,42.65,43.25,537032,27.4586975525834,27.8728078404994,27.1720058147955,27.5542614651794,842941.627354148,0.0,1.0
2009-12-22,43.79,43.89,43.25,43.35,172959,27.898291550525,27.962000825589,27.5542614651794,27.6179707402434,271481.663896278,0.0,1.0
2009-12-23,43.55,44.41,43.51,43.99,123437,27.7453892903714,28.2932890559218,27.7199055803458,28.025710100653,193750.438811307,0.0,1.0
2009-12-24,44.08,44.25,43.72,43.72,84720,28.0830484482106,28.1913542158194,27.8536950579802,27.8536950579802,132979.067670909,0.0,1.0
2009-12-28,44.61,44.62,43.61,44.25,70346,28.4207076060498,28.4270785335562,27.7836148554098,28.1913542158194,110417.203663571,0.0,1.0
2009-12-29,44.5,44.89,44.32,44.59,68753,28.3506274034794,28.599093576229,28.2359507083642,28.407965751037,107916.782808994,0.0,1.0
2009-12-30,44.54,44.75,43.99,44.52,107013,28.376111113505,28.5099005911394,28.025710100653,28.3633692584922,167970.832963491,0.0,1.0
2009-12-31,43.81,44.86,43.79,44.45,72140,27.9110334055378,28.5799807937098,27.898291550525,28.3187727659474,113233.120181531,0.0,1.0
2010-01-04,44.95,45.13,44.0,44.12,210006,28.6373191412674,28.7519958363826,28.0320810281594,28.1085321582362,329631.752659311,0.0,1.0
2010-01-05,43.65,44.97,43.52,44.94,114343,27.8090985654354,28.6500609962802,27.7262765078522,28.630948213761,179476.22208091,0.0,1.0
2010-01-06,43.32,43.88,43.15,43.72,110253,27.5988579577242,27.9556298980826,27.4905521901154,27.8536950579802,173056.434701613,0.0,1.0
2010-01-07,44.97,44.98,42.82,43.21,149509,28.6500609962802,28.6564319237866,27.2803115824043,27.5287777551538,234673.836501533,0.0,1.0
2010-01-08,45.52,45.6,44.67,44.67,98960,29.0004620091322,29.0514294291834,28.4589331710882,28.4589331710882,155330.60123599,0.0,1.0
2010-01-11,44.19,45.86,44.03,45.86,101357,28.153128650781,29.2170735443498,28.0511938106786,29.2170735443498,159093.004744101,0.0,1.0
2010-01-12,44.01,44.54,43.62,44.03,149610,28.0384519556658,28.376111113505,27.7899857829162,28.0511938106786,234832.369148308,0.0,1.0
2010-01-13,44.36,44.7,43.36,44.1,171610,28.2614344183898,28.4780459536074,27.6243416677498,28.0957903032234,269364.232802226,0.0,1.0
2010-01-14,44.4,44.75,43.77,44.33,255719,28.2869181284154,28.5099005911394,27.8855496955122,28.2423216358706,401384.256441655,0.0,1.0
2010-01-15,44.73,44.76,43.355,44.52,217407,28.4971587361266,28.5162715186458,27.6211562039966,28.3633692584922,341248.585518522,0.0,1.0
2010-01-19,45.37,45.49,44.67,44.84,189124,28.9048980965362,28.981349226613,28.4589331710882,28.567238938697,296854.735531077,0.0,1.0
2010-01-20,43.06,44.0,42.02,44.0,323041,27.4332138425578,28.0320810281594,26.7706373818923,28.0320810281594,507054.898482979,0.0,1.0
2010-01-21,43.84,44.33,42.57,43.01,245024,27.930146188057,28.2423216358706,27.1210383947443,27.4013592050258,384597.061815353,0.0,1.0
2010-01-22,43.6,44.33,43.38,43.8,179612,27.7772439279034,28.2423216358706,27.6370835227626,27.9046624780314,281924.413391256,0.0,1.0
2010-01-25,43.28,44.0,42.92,43.91,227536,27.5733742476986,28.0320810281594,27.3440208574683,27.9747426806018,357147.36947082,0.0,1.0
2010-01-26,41.92,43.54,41.88,43.05,224885,26.7069281068283,27.739018362865,26.6814443968027,27.4268429150514,352986.279900522,0.0,1.0
2010-01-27,42.57,42.7099,41.65,41.81,182882,27.1210383947443,27.2101676705588,26.5349130641555,26.6368479042579,287057.10403436,0.0,1.0
2010-01-28,41.67,43.1,41.3,42.75,126617,26.5476549191683,27.4586975525834,26.3119306014315,27.2357150898595,198741.862739464,0.0,1.0
2010-01-29,40.975,41.91,40.9,41.71,190795,26.1048754574735,26.7005571793219,26.0570935011755,26.5731386291939,299477.587538609,0.0,1.0
2010-02-01,40.68,41.18,40.48,41.01,172920,25.9169330960347,26.2354794713547,25.7895145459067,26.1271737037459,271420.4483198,0.0,1.0
2010-02-02,40.3,41.13,40.15,40.83,169828,25.6748378507915,26.2036248338227,25.5792739381955,26.0124970086307,266567.151846258,0.0,1.0
2010-02-03,40.13,40.42,39.72,40.1,146371,25.5665320831827,25.7512889808683,25.3053240554203,25.5474193006635,229748.337040351,0.0,1.0
2010-02-04,38.95,39.93,38.55,39.92,248449,24.8147626374275,25.4391135330547,24.5599255371715,25.4327426055483,389973.045134201,0.0,1.0
2010-02-05,39.0,39.94,38.23,38.93,246452,24.8466172749595,25.4454844605611,24.3560558569667,24.8020207824147,386838.493692525,0.0,1.0
2010-02-08,38.62,39.16,38.62,39.0,84021,24.6045220297163,24.9485521150619,24.6045220297163,24.8466172749595,131881.896184813,0.0,1.0
2010-02-09,39.19,39.37,38.79,39.0,170724,24.9676648975811,25.0823415926963,24.7128277973251,24.8466172749595,267973.540475073,0.0,1.0
2010-02-10,40.34,40.59,39.34,39.89,288670,25.7003215608171,25.8595947484771,25.0632288101771,25.4136298230291,453105.140044394,0.0,1.0
2010-02-11,40.45,40.64,39.7,40.13,112252,25.7704017633875,25.8914493860091,25.2925822004075,25.5665320831827,176194.125403621,0.0,1.0
2010-02-12,40.61,40.61,40.0235,40.14,113532,25.8723366034899,25.8723366034899,25.4986817052395,25.5729030106891,178203.252016213,0.0,1.0
2010-02-16,40.52,40.71,40.07,40.64,68612,25.8149982559323,25.9360458785539,25.5283065181443,25.8914493860091,107695.464955576,0.0,1.0
2010-02-17,40.35,40.54,40.0,40.54,80854,25.7066924883235,25.8277401109451,25.4837100255995,25.8277401109451,126910.877448815,0.0,1.0
2010-02-18,40.9,40.91,40.36,40.43,67609,26.0570935011755,26.0634644286819,25.7130634158299,25.7576599083747,106121.12589899,0.0,1.0
2010-02-19,40.97,41.12,40.66,40.9,88345,26.1016899937203,26.1972539063163,25.9041912410219,26.0570935011755,138668.977022974,0.0,1.0
2010-02-22,41.3,41.47,40.93,40.93,117582,26.3119306014315,26.4202363690403,26.0762062836947,26.0762062836947,184560.254188866,0.0,1.0
2010-02-23,40.34,41.22,40.23,41.1,215618,25.7003215608171,26.2609631813803,25.6302413582467,26.1845120513035,338440.517151392,0.0,1.0
2010-02-24,41.51,41.575,40.54,40.54,95047,26.4457200790659,26.4871311078575,25.8277401109451,25.8277401109451,149188.638396091,0.0,1.0
2010-02-25,41.32,41.46,40.8,40.82,45507,26.3246724564443,26.4138654415339,25.9933842261115,26.0061260811243,71429.1599681306,0.0,1.0
2010-02-26,40.32,41.43,39.95,41.43,162597,25.6875797058043,26.3947526590147,25.4518553880675,26.3947526590147,255217.156115282,0.0,1.0
2010-03-01,40.67,41.81,40.43,40.67,148501,25.9105621685283,26.6368479042579,25.7576599083747,25.9105621685283,233091.649294116,0.0,1.0
2010-03-02,41.23,41.23,40.62,40.62,142019,26.2673341088867,26.2673341088867,25.8787075309963,25.8787075309963,222917.306557539,0.0,1.0
2010-03-03,40.56,41.19,40.39,41.19,90617,25.9933842261115,26.3971276201561,25.8844375959725,26.3971276201561,141398.49924997,0.24,1.0
2010-03-04,41.02,41.3,40.38,40.77,168625,26.2881809900171,26.4676224984814,25.8780289706702,26.1279653574597,263121.952128476,0.0,1.0
2010-03-05,41.19,41.655,40.53,41.15,235530,26.3971276201561,26.6951286967129,25.9741583502046,26.3714931189469,367520.316589,0.0,1.0
2010-03-08,41.72,41.84,41.13,41.2,101145,26.7367847611778,26.8136882648053,26.3586758683423,26.4035362454584,157826.359365662,0.0,1.0
2010-03-09,41.31,41.5,41.03,41.41,75840,26.4740311237837,26.5957950045273,26.2945896153194,26.5381173768066,118340.512079606,0.0,1.0
2010-03-10,42.0,42.0,41.3,41.43,112365,26.9162262696421,26.9162262696421,26.4676224984814,26.5509346274112,175334.014238198,0.0,1.0
2010-03-11,42.66,42.71,41.62,41.62,80138,27.3391955395936,27.3712386661051,26.6726985081548,26.6726985081548,125047.098589603,0.0,1.0
2010-03-12,42.45,42.94,42.14,42.94,155957,27.2046144082454,27.5186370480579,27.0059470238742,27.5186370480579,243354.842331213,0.0,1.0
2010-03-15,42.05,42.73,41.76,42.5,88490,26.9482693961535,27.3840559167096,26.762419262387,27.2366575347568,138079.534730016,0.0,1.0
2010-03-16,42.18,42.32,41.81,42.08,104956,27.0315815250834,27.1213022793155,26.7944623888984,26.9674952720604,163773.032513544,0.0,1.0
2010-03-17,42.55,42.91,42.19,42.33,76527,27.2687006612683,27.499411172151,27.0379901503857,27.1277109046178,119412.504851214,0.0,1.0
2010-03-18,42.59,43.02,42.31,42.67,65255,27.2943351624775,27.5699060504762,27.1148936540132,27.3456041648959,101823.709332209,0.0,1.0
2010-03-19,42.98,43.04,42.14,42.79,204954,27.544271549267,27.5827233010808,27.0059470238742,27.4225076685234,319809.616465766,0.0,1.0
2010-03-22,43.15,43.33,42.4075,42.59,112345,27.6532181794061,27.7685734348474,27.1773777507106,27.2943351624775,175302.806297249,0.0,1.0
2010-03-23,42.47,43.07,42.14,43.07,136246,27.21743165885,27.6019491769877,27.0059470238742,27.6019491769877,212597.856128666,0.0,1.0
2010-03-24,41.77,42.59,41.76,42.34,126014,26.7688278876893,27.2943351624775,26.762419262387,27.1341195299201,196631.873539023,0.0,1.0
2010-03-25,42.16,43.46,41.95,41.985,99173,27.0187642744788,27.8518855637772,26.8841831431306,26.9066133316886,154749.256388065,0.0,1.0
2010-03-26,41.66,42.47,41.29,42.37,63344,26.698333009364,27.21743165885,26.4612138731791,27.153345405827,98841.7905745069,0.0,1.0
2010-03-29,41.41,41.69,41.13,41.65,77955,26.5381173768066,26.7175588852709,26.3586758683423,26.6919243840617,121640.751834991,0.0,1.0
2010-03-30,41.57,41.795,41.25,41.34,75912,26.6406553816433,26.784849450945,26.4355793719699,26.4932569996905,118452.860667024,0.0,1.0
2010-03-31,41.81,42.4,41.37,41.37,150222,26.7944623888984,27.1725712817339,26.5124828755974,26.5124828755974,234405.965264012,0.0,1.0
2010-04-01,42.22,42.6,41.77,42.19,85103,27.0572160262926,27.3007437877798,26.7688278876893,27.0379901503857,132794.469930258,0.0,1.0
2010-04-05,42.13,42.46,41.56,42.18,134808,26.9995383985719,27.2110230335477,26.634246756341,27.0315815250834,210354.005174415,0.0,1.0
2010-04-06,42.74,43.07,41.59,41.98,197578,27.3904645420119,27.6019491769877,26.6534726322479,26.9034090190375,308300.127843678,0.0,1.0
2010-04-07,42.27,43.05,42.01,42.57,147151,27.089259152804,27.5891319263831,26.9226348949444,27.2815179118729,229613.985931253,0.0,1.0
2010-04-08,42.07,42.39,41.87,42.22,102639,26.9610866467581,27.1661626564316,26.8329141407122,27.0572160262926,160157.592554572,0.0,1.0
2010-04-09,41.9,42.24,41.62,41.99,110201,26.8521400166191,27.0700332768972,26.6726985081548,26.9098176443398,171957.315027488,0.0,1.0
2010-04-12,42.45,42.45,41.73,42.0,85378,27.2046144082454,27.2046144082454,26.7431933864801,26.9162262696421,133223.57911831,0.0,1.0
2010-04-13,41.85,42.14,41.63,42.13,59780,26.8200968901076,27.0059470238742,26.6791071334571,26.9995383985719,93280.5354973482,0.0,1.0
2010-04-14,42.91,42.91,41.92,42.04,61559,27.499411172151,27.499411172151,26.8649572672237,26.9418607708512,96056.481844785,0.0,1.0
2010-04-15,43.03,43.369,42.67,42.94,81563,27.5763146757785,27.7935670735263,27.3456041648959,27.5186370480579,127270.664382238,0.0,1.0
2010-04-16,42.41,43.465,41.43,43.465,189710,27.1789799070362,27.8550898764284,26.5509346274112,27.8550898764284,296022.923874237,0.0,1.0
2010-04-19,42.52,42.73,41.56,42.07,141016,27.2494747853614,27.3840559167096,26.634246756341,26.9610866467581,220040.950045066,0.0,1.0
2010-04-20,43.2,43.2,42.36,42.62,120649,27.6852613059175,27.6852613059175,27.1469367805247,27.3135610383844,188260.343379384,0.0,1.0
2010-04-21,43.71,43.9,42.3201,43.46,428551,28.0121011963346,28.1338650770782,27.1213663655685,27.8518855637772,668709.715087388,0.0,1.0
2010-04-22,42.98,43.25,42.35,43.18,379466,27.544271549267,27.717304432429,27.1405281552224,27.672444055313,592117.626012659,0.0,1.0
2010-04-23,42.68,42.97,42.05,42.88,199873,27.3520127901982,27.5378629239647,26.9482693961535,27.4801852962441,311881.239067605,0.0,1.0
2010-04-26,41.0,42.64,40.96,42.54,159037,26.2753637394125,27.326378288989,26.2497292382033,27.262292035966,248160.8652374,0.0,1.0
2010-04-27,40.16,41.2954,39.8,40.82,216045,25.7370392140196,26.4646745308423,25.506328703137,26.1600084839712,337115.98011918,0.0,1.0
2010-04-28,40.53,41.21,40.21,40.34,116483,25.9741583502046,26.4099448707607,25.7690823405311,25.852394469461,181759.729279652,0.0,1.0
2010-04-29,42.1,42.18,40.48,40.78,150974,26.980312522665,27.0315815250834,25.9421152236931,26.134373982762,235579.383843704,0.0,1.0
2010-04-30,40.88,42.49,40.88,41.92,154208,26.1984602357849,27.2302489094546,26.1984602357849,26.8649572672237,240625.7078952,0.0,1.0
2010-05-03,40.21,41.26,39.95,41.0,200277,25.7690823405311,26.4419879972722,25.6024580826714,26.2753637394125,312511.639474781,0.0,1.0
2010-05-04,39.36,39.99,38.7,39.92,206733,25.224349189836,25.6280925838806,24.8013799198845,25.5832322067646,322585.562813203,0.0,1.0
2010-05-05,39.37,39.9,38.6,39.01,139306,25.2307578151383,25.57041495616,24.7372936668615,25.0000473042556,217372.671093904,0.0,1.0
2010-05-06,38.36,39.6,36.68,39.02,177551,24.5834866596064,25.3781561970911,23.5068376088207,25.0064559295579,277050.056174133,0.0,1.0
2010-05-07,38.44,39.05,38.12,38.69,334771,24.6347556620248,25.0256818054648,24.4296796523513,24.7949712945822,522375.679976291,0.0,1.0
2010-05-10,40.11,40.3,38.75,38.75,230689,25.7049960875082,25.8267599682518,24.8334230463959,24.8334230463959,359966.43448223,0.0,1.0
2010-05-11,40.58,41.14,39.27,39.48,154775,26.0062014767161,26.3650844936446,25.1666715621153,25.3012526934635,241510.453021111,0.0,1.0
2010-05-12,41.72,41.88,40.35,40.69,109298,26.7367847611778,26.8393227660145,25.8588030947633,26.0766963550413,170548.276493629,0.0,1.0
2010-05-13,41.22,41.78,41.07,41.46,70909,26.416353496063,26.7752365129916,26.3202241165286,26.5701605033181,110646.194238566,0.0,1.0
2010-05-14,40.55,41.03,40.01,41.02,83391,25.9869756008092,26.2945896153194,25.6409098344852,26.2881809900171,130123.070185001,0.0,1.0
2010-05-17,40.72,41.21,39.25,40.7,167571,26.0959222309482,26.4099448707607,25.1538543115107,26.0831049803436,261477.29364045,0.0,1.0
2010-05-18,39.58,41.17,39.24,41.15,107522,25.3653389464865,26.3843103695515,25.1474456862084,26.3714931189469,167777.011337335,0.0,1.0
2010-05-19,39.47,40.5,39.03,39.53,116583,25.2948440681612,25.9549324742977,25.0128645548602,25.333295819975,181915.768984399,0.0,1.0
2010-05-20,37.67,39.27,37.62,38.97,198333,24.141291513748,25.1666715621153,24.1092483872365,24.9744128030465,309478.227614512,0.0,1.0
2010-05-21,38.14,38.99,37.06,37.5,204315,24.4424969029559,24.9872300536511,23.750365370308,24.032344883609,318812.522752437,0.0,1.0
2010-05-24,36.88,38.05,36.85,38.04,128750,23.6350101148666,24.3848192752352,23.6157842389598,24.378410649933,200901.119860883,0.0,1.0
2010-05-25,36.97,37.05,36.0,36.64,196935,23.6926877425873,23.7439567450057,23.0710510882646,23.4812031076116,307296.792542159,0.0,1.0
2010-05-26,37.77,38.99,37.38,38.08,417976,24.205377766771,24.9872300536511,23.9554413799814,24.4040451511421,652208.516310464,0.0,1.0
2010-05-27,38.96,39.23,37.84,38.61,165437,24.9680041777442,25.1410370609061,24.250238143887,24.7437022921638,258147.406341164,0.0,1.0
2010-05-28,38.23,39.14,37.88,38.95,109441,24.5001745306766,25.0833594331855,24.2758726450962,24.9615955524419,170771.413271416,0.0,1.0
2010-06-01,36.77,38.07,36.75,37.84,373778,23.5645152365414,24.3976365258398,23.5516979859368,24.250238143887,583242.087606687,0.0,1.0
2010-06-02,37.4,37.43,36.42,36.8,211764,24.1220656378411,24.1414148883528,23.4899901211276,23.7350806276084,328328.996318444,0.24,1.0
2010-06-03,37.44,38.0,36.85,37.58,155750,24.1478646385233,24.5090506480739,23.7673293784611,24.238161140911,241482.221608005,0.0,1.0
2010-06-04,35.73,36.88,35.66,36.6,311186,23.04495735936,23.7866786289728,22.9998091081662,23.6060856241975,482477.602653667,0.0,1.0
2010-06-07,35.08,36.05,35.0,35.81,202826,22.6257235982745,23.2513493648175,22.5741255969101,23.0965553607244,314471.095215829,0.0,1.0
2010-06-08,34.26,35.5235,33.44,35.14,291038,22.0968440842898,22.9117700183382,21.567964570305,22.6644220992978,451239.183385878,0.0,1.0
2010-06-09,34.24,34.42,33.49,33.51,423455,22.0839445839487,22.2000400870185,21.6002133211577,21.6131128214988,656544.80995838,0.0,1.0
2010-06-10,34.77,35.0,34.3,34.77,172162,22.4257813429876,22.5741255969101,22.1226430849719,22.4257813429876,266928.168452503,0.0,1.0
2010-06-11,34.62,34.66,33.85,34.27,196342,22.3290350904294,22.3548340911116,21.8324043272974,22.1032938344603,304417.992648212,0.0,1.0
2010-06-14,35.48,36.3,34.82,35.01,281816,22.8837136050963,23.4125931190811,22.4580300938403,22.5805753470807,436940.955150444,0.0,1.0
2010-06-15,36.02,36.47,35.14,35.87,184293,23.2320001143058,23.5222388719804,22.6644220992978,23.1352538617476,285736.648904039,0.0,1.0
2010-06-16,35.6,36.02,35.55,35.78,144325,22.9611106071429,23.2320001143058,22.9288618562902,23.0772061102127,223768.357197916,0.0,1.0
2010-06-17,35.5,35.94,35.27,35.87,113486,22.8966131054374,23.1804021129414,22.7482688515149,23.1352538617476,175954.102095705,0.0,1.0
2010-06-18,35.37,35.73,34.82,35.56,228849,22.8127663532203,23.04495735936,22.4580300938403,22.9353116064607,354818.394431913,0.0,1.0
2010-06-21,35.76,35.99,35.44,35.95,184990,23.0643066098716,23.2126508637942,22.8579146044142,23.186851863112,286817.310916629,0.0,1.0
2010-06-22,36.03,36.47,35.85,35.93,303799,23.2384498644764,23.5222388719804,23.1223543614065,23.1739523627709,471024.445857401,0.0,1.0
2010-06-23,35.52,36.15,35.38,35.9,97603,22.9095126057785,23.3158468665229,22.8192161033909,23.1546031122593,151328.342058467,0.0,1.0
2010-06-24,34.91,35.52,34.85,35.22,115082,22.5160778453752,22.9095126057785,22.477379344352,22.7160201006622,178428.61654634,0.0,1.0
2010-06-25,35.2,35.5,34.52,35.04,537665,22.7031206003211,22.8966131054374,22.264537588724,22.5999245975923,833621.436153245,0.0,1.0
2010-06-28,35.12,35.43,34.96,35.22,104907,22.6515225989567,22.8514648542436,22.548326596228,22.7160201006622,162652.811699718,0.0,1.0
2010-06-29,33.94,34.68,33.77,34.68,169344,21.8904520788323,22.3677335914527,21.780806325933,22.3677335914527,262559.006972623,0.0,1.0
2010-06-30,33.36,34.44,33.27,33.85,159581,21.5163665689406,22.2129395873596,21.4583188174057,21.8324043272974,247421.98655812,0.0,1.0
2010-07-01,33.03,33.62,32.5,33.52,164979,21.3035248133126,21.6840600733748,20.9616880542737,21.6195625716694,255791.302976996,0.0,1.0
2010-07-02,32.89,33.52,32.72,33.22,206358,21.213228310925,21.6195625716694,21.1035825580257,21.426070066553,319947.276318361,0.0,1.0
2010-07-06,32.77,33.95,32.64,33.34,144998,21.1358313088784,21.8969018290028,21.0519845566613,21.5034670685996,224811.808466887,0.0,1.0
2010-07-07,33.63,33.69,32.62,33.06,193530,21.6905098235454,21.7292083245687,21.0390850563203,21.3228740638243,300058.133854236,0.0,1.0
2010-07-08,33.77,34.08,33.25,33.86,114660,21.780806325933,21.9807485812199,21.4454193170646,21.8388540774679,177774.327637714,0.0,1.0
2010-07-09,34.53,34.59,33.72,33.8,97613,22.2709873388945,22.3096858399178,21.7485575750803,21.8001555764447,151343.846534974,0.0,1.0
2010-07-12,34.44,34.92,34.05,34.47,130975,22.2129395873596,22.5225275955458,21.9613993307083,22.2322888378712,203069.881060086,0.0,1.0
2010-07-13,35.23,35.4,34.57,34.87,175048,22.7224698508327,22.832115603732,22.2967863395767,22.4902788446931,271402.760372636,0.0,1.0
2010-07-14,33.67,34.99,33.18,34.99,361983,21.7163088242276,22.5676758467396,21.4002710658708,22.5676758467396,561235.691970019,0.0,1.0
2010-07-15,34.25,34.3,33.05,33.81,316267,22.0903943341192,22.1226430849719,21.3164243136537,21.8066053266152,490355.427167249,0.0,1.0
2010-07-16,33.18,34.27,32.98,34.09,265019,21.4002710658708,22.1032938344603,21.2712760624599,21.9871983313905,410898.085960398,0.0,1.0
2010-07-19,32.9,33.42,32.395,33.16,192310,21.2196780610955,21.5550650699639,20.893965677483,21.3873715655297,298166.587720293,0.0,1.0
2010-07-20,33.25,33.35,32.15,32.49,216861,21.4454193170646,21.5099168187701,20.7359467983046,20.9552383041032,336231.627994438,0.0,1.0
2010-07-21,28.01,30.0,27.74,30.0,1515860,18.0657502276987,19.3492505116373,17.8916069730939,19.3492505116373,2350261.57590183,0.0,1.0
2010-07-22,28.79,29.09,28.21,28.89,356572,18.5688307410012,18.7623232461176,18.1947452311096,18.6333282427067,552846.219731684,0.0,1.0
2010-07-23,28.95,29.025,28.61,28.74,332581,18.67202674373,18.7203998700091,18.4527352379314,18.5365819901485,515649.43014197,0.0,1.0
2010-07-26,29.56,29.62,28.6,28.89,208183,19.0654615041333,19.1041600051565,18.4462854877609,18.6333282427067,322776.843281022,0.0,1.0
2010-07-27,30.25,30.32,29.71,29.88,235242,19.5104942659009,19.5556425170947,19.1622077566914,19.2718535095907,364730.406263309,0.0,1.0
2010-07-28,30.15,30.42,29.95,30.33,209306,19.4459967641955,19.6201400188002,19.3170017607845,19.5620922672653,324517.995992841,0.0,1.0
2010-07-29,30.38,30.67,29.81,30.19,246341,19.594341018118,19.7813837730638,19.2267052583969,19.4717957648776,381938.824739246,0.0,1.0
2010-07-30,30.51,30.78,29.85,30.01,202643,19.6781877703351,19.8523310249398,19.2525042590791,19.3557002618078,314187.363295737,0.0,1.0
2010-08-02,31.13,31.28,30.575,30.575,182297,20.0780722809089,20.1748185334671,19.7201111464436,19.7201111464436,282641.955393096,0.0,1.0
2010-08-03,31.06,31.63,30.76,30.91,108839,20.0329240297151,20.4005597894362,19.8394315245987,19.9361777771569,168749.17186256,0.0,1.0
2010-08-04,31.19,31.76,31.12,31.19,95129,20.1167707819322,20.4844065416533,20.0716225307384,20.1167707819322,147492.534570452,0.0,1.0
2010-08-05,31.03,31.38,30.55,30.99,175540,20.0135747792035,20.2393160351726,19.7039867710173,19.9877757785213,272165.580616817,0.0,1.0
2010-08-06,30.76,30.92,30.31,30.71,174701,19.8394315245987,19.9426275273275,19.5491927669242,19.807182773746,270864.755037818,0.0,1.0
2010-08-09,31.54,31.6,30.67,30.91,142221,20.3425120379013,20.3812105389246,19.7813837730638,19.9361777771569,220506.215340688,0.0,1.0
2010-08-10,30.8,31.19,30.39,31.08,143299,19.8652305252809,20.1167707819322,19.6007907682886,20.0458235300562,222177.597908222,0.0,1.0
2010-08-11,29.09,30.26,28.8704,30.26,263339,18.7623232461176,19.5169440160715,18.6206867323724,19.5169440160715,408293.333907098,0.0,1.0
2010-08-12,28.61,28.86,28.44,28.79,250023,18.4527352379314,18.6139789921951,18.3430894850321,18.5688307410012,387647.572989395,0.0,1.0
2010-08-13,28.49,28.79,28.4,28.54,297811,18.3753382358849,18.5688307410012,18.3172904843499,18.4075869867376,461740.365324568,0.0,1.0
2010-08-16,28.54,28.64,28.03,28.4,208080,18.4075869867376,18.472084488443,18.0786497280398,18.3172904843499,322617.147172993,0.0,1.0
2010-08-17,28.68,29.29,28.6,28.74,196995,18.4978834891252,18.8913182495285,18.4462854877609,18.5365819901485,305430.434964167,0.0,1.0
2010-08-18,28.57,28.82,28.2,28.59,133307,18.4269362372492,18.5881799915129,18.188295480939,18.4398357375903,206685.524981691,0.0,1.0
2010-08-19,27.85,28.55,27.55,28.45,225990,17.9625542249699,18.4140367369081,17.7690617198536,18.3495392352027,350385.664598351,0.0,1.0
2010-08-20,28.46,28.54,27.5,27.78,284111,18.3559889853732,18.4075869867376,17.7368129690008,17.9174059737761,440499.23250897,0.0,1.0
2010-08-23,28.27,28.59,27.85,28.57,208507,18.2334437321329,18.4398357375903,17.9625542249699,18.4269362372492,323279.188319873,0.0,1.0
2010-08-24,28.21,28.43,27.26,27.93,197807,18.1947452311096,18.3366397348616,17.5820189649077,18.0141522263343,306689.398456595,0.0,1.0
2010-08-25,28.59,28.65,27.94,28.06,107769,18.4398357375903,18.4785342386136,18.0206019765048,18.0979989785514,167090.192876232,0.0,1.0
2010-08-26,28.24,28.95,28.2,28.65,93778,18.2140944816212,18.67202674373,18.188295480939,18.4785342386136,145397.879794257,0.0,1.0
2010-08-27,28.81,28.88,27.96,28.5,105625,18.5817302413423,18.6268784925361,18.0335014768459,18.3817879860554,163766.033112973,0.0,1.0
2010-08-31,27.22,27.87,27.011,27.49,248278,17.5562199642255,17.975453725311,17.4214201856611,17.7303632188303,384942.041838796,0.0,1.0
2010-09-01,28.06,28.08,26.82,27.22,350994,18.2527929826445,18.2658028137084,17.446183456683,17.7063800779609,539582.717525188,0.24,1.0
2010-09-02,28.77,28.86,27.76,28.11,176629,18.7146419854128,18.7731862252003,18.0576455166861,18.2853175603042,271531.581205822,0.0,1.0
2010-09-03,29.41,29.49,28.73,29.0,177566,19.1309565794574,19.182995903713,18.688622323285,18.8642550426475,272972.030348318,0.0,1.0
2010-09-07,28.4,29.3,28.21,29.3,265345,18.4739601107307,19.059402508606,18.3503667156237,19.059402508606,407914.597348448,0.0,1.0
2010-09-08,29.45,29.59,28.46,28.5,229465,19.1569762415852,19.2480450590324,18.5129896039224,18.5390092660502,352756.310013611,0.0,1.0
2010-09-09,29.51,29.97,29.01,29.8,164042,19.1960057347769,19.4952318492464,18.8707599581795,19.3846482852033,252181.598968264,0.0,1.0
2010-09-10,29.53,29.8,29.41,29.68,165264,19.2090155658408,19.3846482852033,19.1309565794574,19.30658929882,254060.178319523,0.0,1.0
2010-09-13,30.42,30.59,29.72,29.93,280573,19.7879530481841,19.8985366122272,19.3326089609478,19.4692121871187,431324.586187213,0.0,1.0
2010-09-14,29.92,30.66,29.87,30.39,150416,19.4627072715867,19.9440710209508,19.430182693927,19.7684383015882,231234.363092443,0.0,1.0
2010-09-15,29.92,30.11,29.47,29.88,69615,19.4627072715867,19.5863006666937,19.1699860726491,19.4366876094589,107019.068361613,0.0,1.0
2010-09-16,29.19,29.91,28.89,29.91,95010,18.9878484377546,19.4562023560548,18.7927009717961,19.4562023560548,146058.775910893,0.0,1.0
2010-09-17,29.23,29.57,28.9,29.54,398040,19.0138680998823,19.2350352279686,18.7992058873281,19.2155204813727,611906.485249681,0.0,1.0
2010-09-20,30.26,30.31,29.02,29.26,231683,19.6838743996729,19.7163989773327,18.8772648737114,19.0333828464782,356166.039147075,0.0,1.0
2010-09-21,29.79,30.65,29.78,30.26,107307,19.3781433696714,19.9375661054189,19.3716384541394,19.6838743996729,164962.941444798,0.0,1.0
2010-09-22,29.08,29.95,28.89,29.78,85382,18.9162943669031,19.4822220181826,18.7927009717961,19.3716384541394,131257.661349583,0.0,1.0
2010-09-23,28.9,29.86,28.75,28.79,164698,18.7992058873281,19.423677778395,18.7016321543489,18.7276518164767,253190.067097909,0.0,1.0
2010-09-24,29.95,30.05,29.13,29.35,131493,19.4822220181826,19.547271173502,18.9488189445629,19.0919270862657,202144.054529534,0.0,1.0
2010-09-27,29.32,30.16,29.2,30.04,112542,19.0724123396699,19.6188252443534,18.9943533532865,19.5407662579701,173010.70159524,0.0,1.0
2010-09-28,29.63,29.7,28.85,29.28,206486,19.2740647211602,19.3195991298839,18.7666813096683,19.0463926775421,317430.716795462,0.0,1.0
2010-09-29,29.9,30.05,29.33,29.45,96460,19.4496974405228,19.547271173502,19.0789172552018,19.1569762415852,148287.859429163,0.0,1.0
2010-09-30,30.07,30.64,29.83,30.1,199584,19.5602810045659,19.9310611898869,19.4041630317992,19.5797957511618,306820.279248498,0.0,1.0
2010-10-01,30.05,30.62,29.63,30.37,81122,19.547271173502,19.918051358823,19.2740647211602,19.7554284705243,124708.767702805,0.0,1.0
2010-10-04,29.52,29.88,28.88,29.88,187565,19.2025106503088,19.4366876094589,18.7861960562642,19.4366876094589,288343.48283051,0.0,1.0
2010-10-05,30.23,30.25,29.46,29.86,184459,19.6643596530771,19.677369484141,19.1634811571171,19.423677778395,283568.632204478,0.0,1.0
2010-10-06,30.16,30.5,29.97,30.12,116794,19.6188252443534,19.8399923724397,19.4952318492464,19.5928055822257,179547.296850194,0.0,1.0
2010-10-07,29.97,30.44,29.881,30.42,152991,19.4952318492464,19.800962879248,19.4373381010121,19.7879530481841,235192.907961094,0.0,1.0
2010-10-08,30.27,30.45,29.64,30.07,117002,19.6903793152049,19.8074677947799,19.2805696366922,19.5602810045659,179867.055037642,0.0,1.0
2010-10-11,30.06,30.34,29.81,30.32,80585,19.553776089034,19.7359137239285,19.3911532007353,19.7229038928646,123883.238151556,0.0,1.0
2010-10-12,30.17,30.3,29.69,30.07,97916,19.6253301598854,19.7098940618007,19.3130942143519,19.5602810045659,150526.166741301,0.0,1.0
2010-10-13,30.92,31.32,29.84,30.32,200515,20.1131988247815,20.3733954460594,19.4106679473311,19.7229038928646,308251.504597124,0.0,1.0
2010-10-14,30.56,31.05,30.13,30.79,178638,19.8790218656313,20.1977627266968,19.5993104977576,20.0286349228661,274620.01485286,0.0,1.0
2010-10-15,30.61,31.11,30.0,30.9,202043,19.9115464432911,20.2367922198885,19.5147465958423,20.1001889937176,310600.497435687,0.0,1.0
2010-10-18,31.98,32.0,30.38,30.74,199459,20.8027198711679,20.8157297022318,19.7619333860563,19.9961103452064,306628.116876233,0.0,1.0
2010-10-19,31.67,32.27,31.37,31.46,200204,20.6010674896775,20.9913624215944,20.4059200237191,20.4644642635066,307773.40461493,0.0,1.0
2010-10-20,32.15,32.43,31.51,31.98,263821,20.913303435211,21.0954410701055,20.4969888411664,20.8027198711679,405571.753705797,0.0,1.0
2010-10-21,31.84,32.55,31.57,32.15,199220,20.7116510537206,21.1735000564889,20.536018334358,20.913303435211,306260.702420463,0.0,1.0
2010-10-22,31.94,32.05,31.58,31.85,109597,20.7767002090401,20.8482542798915,20.54252324989,20.7181559692526,168483.356104686,0.0,1.0
2010-10-25,31.26,32.16,31.14,32.16,96463,20.3343659528677,20.9198083507429,20.2563069664843,20.9198083507429,148292.471326097,0.0,1.0
2010-10-26,31.39,31.5,31.02,31.21,102003,20.418929854783,20.4904839256344,20.1782479801009,20.3018413752079,156809.107664865,0.0,1.0
2010-10-27,31.04,31.55,30.83,31.14,140424,20.1912578111648,20.5230085032941,20.0546545849939,20.2563069664843,215873.671703098,0.0,1.0
2010-10-28,30.93,31.32,30.69,31.23,122526,20.1197037403134,20.3733954460594,19.9635857675467,20.3148512062718,188359.09459276,0.0,1.0
2010-10-29,31.42,31.46,30.85,30.89,110665,20.4384446013788,20.4644642635066,20.0676644160578,20.0936840781856,170125.191413315,0.0,1.0
2010-11-01,30.56,31.57,30.08,31.5,167820,19.8790218656313,20.536018334358,19.5667859200979,20.4904839256344,257989.514507591,0.0,1.0
2010-11-02,31.1,31.16,30.7,30.93,108850,20.2302873043565,20.2693167975482,19.9700906830786,20.1197037403134,167334.993768032,0.0,1.0
2010-11-03,31.92,31.93,31.2,31.23,100391,20.7636903779762,20.7701952935081,20.295336459676,20.3148512062718,154330.981712141,0.0,1.0
2010-11-04,33.16,33.16,32.02,32.02,196005,21.5702999039377,21.5702999039377,20.8287395332957,20.8287395332957,301318.286205817,0.0,1.0
2010-11-05,33.42,33.938,32.6,33.2,129236,21.7394277077683,22.0763823323232,21.2060246341486,21.5963195660655,198674.370735925,0.0,1.0
2010-11-08,32.98,33.56,32.82,33.26,81759,21.4532114243626,21.8304965252156,21.3491327758515,21.6353490592572,125688.027151866,0.0,1.0
2010-11-09,32.66,33.17,32.5,32.98,115440,21.2450541273403,21.5768048194696,21.1409754788291,21.4532114243626,177465.794033823,0.0,1.0
2010-11-10,32.7,32.95,32.41,32.5,160890,21.2710737894681,21.4336966777668,21.0824312390416,21.1409754788291,247336.03258924,0.0,1.0
2010-11-11,32.47,32.57,32.06,32.5,137199,21.1214607322333,21.1865098875528,20.8547591954235,21.1409754788291,210915.88249867,0.0,1.0
2010-11-12,31.74,32.28,31.71,32.13,118202,20.6466018984011,20.9978673371263,20.6270871518053,20.9002936041471,181711.813811383,0.0,1.0
2010-11-15,32.09,32.58,31.71,31.83,123537,20.8742739420193,21.1930148030847,20.6270871518053,20.7051461381887,189913.303859636,0.0,1.0
2010-11-16,31.87,32.0,31.37,31.82,136966,20.7311658003165,20.8157297022318,20.4059200237191,20.6986412226567,210557.691836769,0.0,1.0
2010-11-17,31.38,31.95,31.2,31.95,127148,20.412424939251,20.783205124572,20.295336459676,20.783205124572,195464.490469617,0.0,1.0
2010-11-18,31.75,32.0,31.42,31.75,169434,20.6531068139331,20.8157297022318,20.4384446013788,20.6531068139331,260470.715058271,0.0,1.0
2010-11-19,31.72,31.79,31.26,31.77,68914,20.6335920673372,20.6791264760609,20.3343659528677,20.666116644997,105941.421777953,0.0,1.0
2010-11-22,31.41,31.63,30.97,31.63,58160,20.4319396858469,20.5750478275497,20.1457234024412,20.5750478275497,89409.308567283,0.0,1.0
2010-11-23,31.3,31.44,31.01,31.01,75903,20.3603856149955,20.4514544324427,20.171743064569,20.171743064569,116685.604336012,0.0,1.0
2010-11-24,32.03,32.03,31.3,31.61,124245,20.8352444488276,20.8352444488276,20.3603856149955,20.5620379964858,191001.711536143,0.0,1.0
2010-11-26,31.41,31.96,31.41,31.74,24854,20.4319396858469,20.789710040104,20.4319396858469,20.6466018984011,38208.0288021192,0.0,1.0
2010-11-29,31.74,31.745,31.18,31.18,117874,20.6466018984011,20.6498543561671,20.2823266286121,20.2823266286121,181207.57974656,0.0,1.0
2010-11-30,31.5,31.75,31.11,31.39,185760,20.4904839256344,20.6531068139331,20.2367922198885,20.418929854783,285568.658175009,0.0,1.0
2010-12-01,32.73,32.75,31.85,32.08,173781,21.2905885360639,21.3035983671278,20.7181559692526,20.8677690264874,267153.353716146,0.0,1.0
2010-12-02,33.0,33.24,32.57,32.6,111233,21.6223392281933,21.7795926043983,21.3405935958259,21.3602502678515,169763.731909904,0.24,1.0
2010-12-03,33.38,33.43,32.48,32.78,105761,21.8713237405179,21.9040848605606,21.281623579749,21.4781903000053,161412.369085823,0.0,1.0
2010-12-06,33.9,34.0,33.06,33.19,97346,22.2120393889622,22.2775616290476,21.6616525722445,21.7468314843556,148569.401584975,0.0,1.0
2010-12-07,34.11,34.5,34.0,34.23,168583,22.3496360931416,22.6051728294748,22.2775616290476,22.4282627812441,257291.264432024,0.0,1.0
2010-12-08,34.47,34.87,34.1,34.3,128768,22.5855161574491,22.8476051177909,22.343083869133,22.4741283493039,196525.637450887,0.0,1.0
2010-12-09,34.75,34.92,34.37,34.83,102164,22.7689784296884,22.8803662378336,22.5199939173637,22.8213962217567,155922.630036441,0.0,1.0
2010-12-10,35.53,35.57,34.22,34.9,75364,23.2800519023547,23.3062607983889,22.4217105572356,22.8672617898165,115020.48755008,0.0,1.0
2010-12-13,35.41,35.83,35.17,35.59,96002,23.2014252142522,23.476618622611,23.0441718380472,23.319365246406,146518.189663271,0.0,1.0
2010-12-14,35.63,35.97,35.0,35.6,76954,23.3455741424402,23.5683497587306,22.9327840299019,23.3259174704145,117447.144511024,0.0,1.0
2010-12-15,35.52,36.15,35.33,35.71,115260,23.2734996783462,23.6862897908844,23.1490074221839,23.3979919345085,175909.736678284,0.0,1.0
2010-12-16,35.87,36.22,35.49,35.55,134674,23.5028275186452,23.7321553589442,23.2538430063206,23.2931563503718,205539.370791352,0.0,1.0
2010-12-17,36.44,36.61,35.96,35.96,463090,23.8763042871322,23.9876920952774,23.5617975347221,23.5617975347221,706767.655373472,0.0,1.0
2010-12-20,36.35,36.9,36.24,36.43,109597,23.8173342710553,24.1777065915252,23.7452598069613,23.8697520631236,167266.86977902,0.0,1.0
2010-12-21,37.04,37.26,35.92,36.31,128556,24.2694377276448,24.4135866558327,23.5355886386879,23.7911253750211,196202.083189428,0.0,1.0
2010-12-22,34.58,35.25,34.1,35.0,2590495,22.6575906215431,23.0965896301155,22.343083869133,22.9327840299019,3953611.77612711,0.0,1.0
2010-12-23,33.12,34.8,33.1,34.8,820378,21.7009659162958,22.8017395497311,21.6878614682787,22.8017395497311,1252060.36748791,0.0,1.0
2010-12-27,33.1,33.16,32.28,32.84,389735,21.6878614682787,21.7271748123299,21.1505790995781,21.5175036440566,594813.302310523,0.0,1.0
2010-12-28,33.97,34.08,32.83,33.13,538728,22.257904957022,22.3299794211159,21.510951420048,21.7075181403043,822206.321544493,0.0,1.0
2010-12-29,35.01,35.07,33.77,33.81,421632,22.9393362539105,22.9786495979617,22.1268604768511,22.1530693728853,643494.482866025,0.0,1.0
2010-12-30,34.98,35.2295,34.83,34.93,336185,22.9196795818848,23.083157570898,22.8213962217567,22.8869184618421,513085.327305127,0.0,1.0
2010-12-31,34.86,35.14,34.7,35.02,325180,22.8410528937823,23.0245151660215,22.7362173096456,22.945888477919,496289.503496828,0.0,1.0
2011-01-03,35.38,35.57,35.0,35.26,587308,23.1817685422266,23.3062607983889,22.9327840299019,23.1031418541241,896349.085797756,0.0,1.0
2011-01-04,34.55,35.68,34.52,35.68,519491,22.6379339495175,23.3783352624829,22.6182772774919,23.3783352624829,792846.824715758,0.0,1.0
2011-01-05,34.72,34.74,34.38,34.54,269275,22.7493217576627,22.7624262056798,22.5265461413723,22.6313817255089,410967.329030409,0.0,1.0
2011-01-06,34.27,34.75,34.13,34.67,448724,22.4544716772783,22.7689784296884,22.3627405411587,22.71656063762,684842.275561566,0.0,1.0
2011-01-07,33.73,34.51,33.23,34.39,599966,22.1006515808169,22.6117250534833,21.7730403803898,22.5330983653808,915667.717125831,0.0,1.0
2011-01-10,33.68,33.76,33.1,33.53,264288,22.0678904607742,22.1203082528426,21.6878614682787,21.9696071006461,403356.172889383,0.0,1.0
2011-01-11,33.6,34.11,33.32,33.75,273508,22.0154726687059,22.3496360931416,21.8320103964666,22.113756028834,417427.730864167,0.0,1.0
2011-01-12,33.7,34.02,33.48,33.94,231447,22.0809949087913,22.2906660770647,21.9368459806033,22.2382482849963,353234.260150778,0.0,1.0
2011-01-13,33.2,33.61,33.05,33.57,516235,21.7533837083641,22.0220248927144,21.655100348236,21.9958159966802,787877.519643535,0.0,1.0
2011-01-14,33.66,33.7,32.98,33.31,379091,22.0547860127571,22.0809949087913,21.6092347801762,21.8254581724581,578568.436466314,0.0,1.0
2011-01-18,33.66,33.7,33.08,33.32,304213,22.0547860127571,22.0809949087913,21.6747570202616,21.8320103964666,464289.681798636,0.0,1.0
2011-01-19,33.9,34.67,33.76,34.03,860788,22.2120393889622,22.71656063762,22.1203082528426,22.2972183010732,1313734.08308022,0.0,1.0
2011-01-20,33.63,33.95,33.38,33.83,725655,22.0351293407315,22.2448005090049,21.8713237405179,22.1661738209024,1107494.18678882,0.0,1.0
2011-01-21,33.62,33.9,33.52,33.9,317612,22.0285771167229,22.2120393889622,21.9630548766375,22.2120393889622,484739.226842471,0.0,1.0
2011-01-24,33.63,33.7,33.35,33.44,439543,22.0351293407315,22.0809949087913,21.8516670684923,21.9106370845692,670830.239361295,0.0,1.0
2011-01-25,33.585,33.69,33.35,33.57,298688,22.005644332693,22.0744426847828,21.8516670684923,21.9958159966802,455857.430409191,0.0,1.0
2011-01-26,33.18,33.61,33.07,33.38,250045,21.740279260347,22.0220248927144,21.6682047962531,21.8713237405179,381618.515597098,0.0,1.0
2011-01-27,33.31,33.3899,32.86,33.13,262355,21.8254581724581,21.8778104422864,21.5306080920736,21.7075181403043,400406.029552587,0.0,1.0
2011-01-28,32.84,33.45,32.66,33.3,330140,21.5175036440566,21.9171893085777,21.3995636119028,21.8189059484496,503859.452255496,0.0,1.0
2011-01-31,32.8,33.14,32.57,32.9,291495,21.4912947480224,21.7140703643129,21.3405935958259,21.5568169881078,444879.478509772,0.0,1.0
2011-02-01,33.05,33.12,32.68,32.88,272836,21.655100348236,21.7009659162958,21.4126680599199,21.5437125400907,416402.124903316,0.0,1.0
2011-02-02,32.57,33.16,32.49,32.88,141876,21.3405935958259,21.7271748123299,21.2881758037575,21.5437125400907,216531.058484888,0.0,1.0
2011-02-03,32.61,32.68,32.2,32.48,127017,21.3668024918601,21.4126680599199,21.0981613075098,21.281623579749,193853.262395155,0.0,1.0
2011-02-04,32.54,32.8395,32.32,32.65,120367,21.3209369238003,21.5171760328561,21.1767879956123,21.3930113878942,183704.03674089,0.0,1.0
2011-02-07,32.6,33.23,32.41,32.46,312369,21.3602502678515,21.7730403803898,21.2357580116892,21.2685191317319,476737.363668739,0.0,1.0
2011-02-08,32.6,32.63,32.33,32.52,176489,21.3602502678515,21.3799069398772,21.1833402196208,21.3078324757832,269357.396465501,0.0,1.0
2011-02-09,32.3,32.62,32.1,32.55,112046,21.1636835475952,21.3733547158686,21.0326390674244,21.3274891478088,171004.531978614,0.0,1.0
2011-02-10,31.93,32.2,31.79,32.09,350804,20.9212512592791,21.0981613075098,20.8295201231595,21.0260868434158,535396.835551698,0.0,1.0
2011-02-11,33.06,33.12,31.77,31.92,336613,21.6616525722445,21.7009659162958,20.8164156751424,20.9146990352706,513738.540625431,0.0,1.0
2011-02-14,32.87,33.18,32.66,32.91,117772,21.5371603160822,21.740279260347,21.3995636119028,21.5633692121164,179743.549436707,0.0,1.0
2011-02-15,32.71,33.38,32.62,32.62,255318,21.4323247319455,21.8713237405179,21.3733547158686,21.3733547158686,389666.164751224,0.0,1.0
2011-02-16,34.6,34.72,33.56,33.84,556947,22.6706950695602,22.7493217576627,21.9892637726717,22.1727260449109,850012.147438488,0.0,1.0
2011-02-17,34.52,34.75,34.13,34.59,266182,22.6182772774919,22.7689784296884,22.3627405411587,22.6641428455517,406246.794451664,0.0,1.0
2011-02-18,35.215,35.26,34.5,34.68,256319,23.0736568460856,23.1031418541241,22.6051728294748,22.7231128616286,391193.890297077,0.0,1.0
2011-02-22,34.05,35.0,33.87,34.8,350556,22.3103227490903,22.9327840299019,22.1923827169365,22.8017395497311,535018.338113764,0.0,1.0
2011-02-23,33.88,34.7481,33.66,34.14,547562,22.1989349409451,22.7677335071267,22.0547860127571,22.3692927651672,835688.766571528,0.0,1.0
2011-02-24,33.87,34.38,33.34,33.89,288556,22.1923827169365,22.5265461413723,21.8451148444837,22.2054871649536,440393.978630391,0.0,1.0
2011-02-25,34.61,34.81,33.67,33.87,168420,22.6772472935687,22.8082917737396,22.0613382367657,22.1923827169365,257042.493938544,0.0,1.0
2011-02-28,34.67,34.98,34.46,34.68,298897,22.71656063762,22.9196795818848,22.5789639334406,22.7231128616286,456176.40607261,0.0,1.0
2011-03-01,34.35,34.9,34.2,34.67,315703,22.5068894693466,22.8672617898165,22.4086061092185,22.71656063762,481825.71228999,0.0,1.0
2011-03-02,33.34,34.26,33.04,34.22,272387,22.0023682206888,22.609512154793,21.8043865030461,22.5831145924406,412745.686687526,0.24,1.0
2011-03-03,34.13,34.27,33.711,33.83,326796,22.5237200771478,22.6161115453811,22.2472056115069,22.3257383595051,495191.178091234,0.0,1.0
2011-03-04,33.06,34.2,32.691,34.13,470274,21.8175852842223,22.5699158112644,21.5740677715218,22.5237200771478,712602.161855337,0.0,1.0
2011-03-07,32.72,33.3,32.3228,33.07,315821,21.5932060042273,21.9759706583364,21.3310782100684,21.8241846748104,478560.854649235,0.0,1.0
2011-03-08,33.33,33.53,32.48,32.68,427963,21.9957688301007,22.1277566418625,21.4348206301131,21.5668084418749,648488.666169288,0.0,1.0
2011-03-09,33.26,33.71,33.19,33.32,344289,21.9495730959841,22.2465456724481,21.9033773618674,21.9891694395126,521698.171072634,0.0,1.0
2011-03-10,32.15,33.0,32.08,32.93,484068,21.2170407407062,21.7779889406937,21.1708450065896,21.7317932065771,733504.091837927,0.0,1.0
2011-03-11,32.07,32.34,31.75,31.83,252673,21.1642456160015,21.3424291618799,20.9530651171826,21.0058602418873,382873.231440551,0.0,1.0
2011-03-14,31.55,32.07,31.4,31.76,322669,20.8210773054208,21.1642456160015,20.7220864465995,20.9596645077707,488937.570360472,0.0,1.0
2011-03-15,31.49,31.62,30.84,30.99,624120,20.7814809618923,20.8672730395375,20.3525205736665,20.4515114324879,945723.687163555,0.0,1.0
2011-03-16,30.95,31.58,30.67,31.38,567634,20.4251138701355,20.8408754771851,20.240330933669,20.7088876654233,860130.935460163,0.0,1.0
2011-03-17,31.41,31.49,31.07,31.38,195763,20.7286858371876,20.7814809618923,20.5043065571926,20.7088876654233,296637.996170927,0.0,1.0
2011-03-18,32.25,32.26,31.76,31.92,519209,21.2830346465871,21.2896340371752,20.9596645077707,21.0652547571801,786752.947972347,0.0,1.0
2011-03-21,32.67,32.81,31.86,32.19,483376,21.5602090512868,21.6526005195201,21.0256584136516,21.2434383030585,732455.51016851,0.0,1.0
2011-03-22,32.72,32.78,32.3,32.31,3301845,21.5932060042273,21.6328023477558,21.3160315995275,21.3226309901156,5003257.43101093,0.0,1.0
2011-03-23,32.7,32.75,32.27,32.65,669857,21.5800072230511,21.6130041759915,21.2962334277633,21.5470102701106,1015028.57128808,0.0,1.0
2011-03-24,32.47,32.78,32.15,32.78,301581,21.428221239525,21.6328023477558,21.2170407407062,21.6328023477558,456983.104688958,0.0,1.0
2011-03-25,32.39,32.92,32.31,32.69,345500,21.3754261148203,21.725193815989,21.3226309901156,21.573407832463,523533.188994117,0.0,1.0
2011-03-28,32.25,32.64,32.25,32.5,377689,21.2830346465871,21.5404108795225,21.2830346465871,21.4480194112893,572308.904827782,0.0,1.0
2011-03-29,32.45,32.83,31.91,32.27,225519,21.4150224583489,21.6657993006962,21.058655366592,21.2962334277633,341727.007955901,0.0,1.0
2011-03-30,33.0,33.1,32.44,32.65,200859,21.7779889406937,21.8439828465746,21.4084230677608,21.5470102701106,304359.921297162,0.0,1.0
2011-03-31,32.84,33.1,32.61,32.84,440633,21.6723986912843,21.8439828465746,21.5206127077583,21.6723986912843,667687.40858479,0.0,1.0
2011-04-01,33.64,33.76,33.05,33.17,343590,22.2003499383314,22.2795426253885,21.8109858936342,21.8901785806913,520638.982363209,0.0,1.0
2011-04-04,34.0,34.04,33.495,33.65,387060,22.4379279995027,22.464325561855,22.1046587748042,22.2069493289195,586508.700816389,0.0,1.0
2011-04-05,33.84,34.57,33.71,34.0,465901,22.3323377500932,22.8140932630237,22.2465456724481,22.4379279995027,705975.792432846,0.0,1.0
2011-04-06,34.08,34.319,33.82,34.0,242896,22.4907231242074,22.6484485592627,22.319138968917,22.4379279995027,368058.227131446,0.0,1.0
2011-04-07,33.53,34.24,33.512,34.15,193618,22.1277566418625,22.5963133736168,22.1158777388039,22.536918858324,293387.696054016,0.0,1.0
2011-04-08,33.24,33.86,33.06,33.86,184007,21.9363743148079,22.3455365312694,21.8175852842223,22.3455365312694,278824.230122259,0.0,1.0
2011-04-11,32.86,33.3,32.8,33.17,126707,21.6855974724605,21.9759706583364,21.646001128932,21.8901785806913,191998.031195015,0.0,1.0
2011-04-12,32.97,33.3094,32.62,32.76,214880,21.7581907689295,21.9821740854892,21.5272120983464,21.6196035665796,325605.822434315,0.0,1.0
2011-04-13,32.36,33.2,32.25,33.2,199174,21.3556279430561,21.9099767524555,21.2830346465871,21.9099767524555,301806.655237956,0.0,1.0
2011-04-14,32.6025,32.6649,32.13,32.25,270594,21.5156631648172,21.5568433620869,21.20384195953,21.2830346465871,410028.769153905,0.0,1.0
2011-04-15,33.04,33.04,32.37,32.6,196515,21.8043865030461,21.8043865030461,21.3622273336441,21.5140133171702,297777.495326133,0.0,1.0
2011-04-18,32.46,32.79,32.31,32.64,181102,21.4216218489369,21.6394017383439,21.3226309901156,21.5404108795225,274422.308518705,0.0,1.0
2011-04-19,32.26,32.84,32.16,32.77,254631,21.2896340371752,21.6723986912843,21.2236401312943,21.6262029571677,385840.172060089,0.0,1.0
2011-04-20,32.4,32.5,32.18,32.36,349788,21.3820255054084,21.4480194112893,21.2368389124704,21.3556279430561,530030.758645077,0.0,1.0
2011-04-21,32.4,32.5,31.83,32.49,188047,21.3820255054084,21.4480194112893,21.0058602418873,21.4414200207012,284946.00749863,0.0,1.0
2011-04-25,32.63,33.16,32.35,32.44,193980,21.5338114889345,21.8835791901032,21.349028552468,21.4084230677608,293936.231551602,0.0,1.0
2011-04-26,33.37,33.51,32.7,32.7,218649,22.022166392453,22.1145578606863,21.5800072230511,21.5800072230511,331316.955833212,0.0,1.0
2011-04-27,33.14,33.8,33.01,33.32,249040,21.870380408927,22.3059401877409,21.7845883312818,21.9891694395126,377368.177676106,0.0,1.0
2011-04-28,33.25,33.29,33.06,33.2,189404,21.942973705396,21.9693712677483,21.8175852842223,21.9099767524555,287002.257968861,0.0,1.0
2011-04-29,32.66,33.41,32.57,33.41,303689,21.5536096606987,22.0485639548054,21.4942151454059,22.0485639548054,460177.339022965,0.0,1.0
2011-05-02,32.21,32.75,32.02,32.71,255328,21.2566370842347,21.6130041759915,21.131248663061,21.5866066136392,386896.330186657,0.0,1.0
2011-05-03,32.42,32.49,31.91,32.05,285748,21.3952242865846,21.4414200207012,21.058655366592,21.1510468348253,432991.495481015,0.0,1.0
2011-05-04,32.25,32.52,32.12,32.48,252006,21.2830346465871,21.4612181924655,21.1972425689419,21.4348206301131,381862.532056877,0.0,1.0
2011-05-05,32.08,32.56,31.86,32.12,262530,21.1708450065896,21.4876157548178,21.0256584136516,21.1972425689419,397809.459064038,0.0,1.0
2011-05-06,31.82,32.44,31.63,32.44,391374,20.9992608512992,21.4084230677608,20.8738724301256,21.4084230677608,593045.668044526,0.0,1.0
2011-05-09,31.11,31.82,30.95,31.82,371370,20.5307041195449,20.9992608512992,20.4251138701355,20.9992608512992,562733.77828291,0.0,1.0
2011-05-10,31.54,31.55,31.09,31.32,351400,20.8144779148328,20.8210773054208,20.5175053383687,20.6692913218948,532473.408429905,0.0,1.0
2011-05-11,31.5,31.64,31.26,31.54,393137,20.7880803524804,20.8804718207136,20.6296949783663,20.8144779148328,595717.126835253,0.0,1.0
2011-05-12,32.15,32.21,31.29,31.42,334538,21.2170407407062,21.2566370842347,20.6494931501305,20.7352852277757,506922.564340705,0.0,1.0
2011-05-13,31.76,32.1899,31.69,32.08,302862,20.9596645077707,21.2433723091527,20.9134687736541,21.1708450065896,458924.193010524,0.0,1.0
2011-05-16,31.5,31.92,31.4,31.68,264678,20.7880803524804,21.0652547571801,20.7220864465995,20.906869383066,401064.305055238,0.0,1.0
2011-05-17,31.99,32.07,31.36,31.48,367013,21.1114504912968,21.1642456160015,20.6956888842472,20.7748815713042,556131.653523292,0.0,1.0
2011-05-18,32.06,32.18,31.73,31.95,270863,21.1576462254134,21.2368389124704,20.9398663360064,21.0850529289444,410436.382548519,0.0,1.0
2011-05-19,31.835,32.3,31.58,32.3,186486,21.0091599371814,21.3160315995275,20.8408754771851,21.3160315995275,282580.63757672,0.0,1.0
2011-05-20,31.71,32.09,31.68,31.68,202675,20.9266675548303,21.1774443971777,20.906869383066,20.906869383066,307111.690533668,0.0,1.0
2011-05-23,31.16,31.43,30.9,31.011,339284,20.5637010724854,20.7418846183638,20.3921169171951,20.4653701527228,514114.137466511,0.0,1.0
2011-05-24,30.98,31.27,30.81,31.27,227939,20.4449120418998,20.6362943689543,20.3327224019023,20.6362943689543,345394.013216005,0.0,1.0
2011-05-25,31.0,31.11,30.63,30.98,224207,20.4581108230759,20.5307041195449,20.2139333713167,20.4449120418998,339738.945600012,0.0,1.0
2011-05-26,31.1,31.135,30.66,30.84,167160,20.5241047289568,20.5472025960152,20.2337315430809,20.3525205736665,253296.115404506,0.0,1.0
2011-05-27,31.91,32.09,31.06,31.08,488521,21.058655366592,21.1774443971777,20.4977071666045,20.5109059477807,740251.684574806,0.0,1.0
2011-05-31,32.31,32.4286,32.0,32.18,438638,21.3226309901156,21.4008997624903,21.1180498818849,21.2368389124704,664664.402182349,0.0,1.0
2011-06-01,31.82,32.31,31.37,32.28,759201,20.9992608512992,21.3226309901156,20.7022882748352,21.3028328183513,1150410.76879167,0.0,1.0
2011-06-02,32.03,32.29,31.38,31.63,537014,21.2962334277633,21.4691032588971,20.8640588499285,21.0302798414034,807680.779718357,0.24,1.0
2011-06-03,32.04,32.41,31.47,31.52,8355228,21.3028822674223,21.5488893348051,20.9238984068595,20.9571426051545,12566445.3175609,0.0,1.0
2011-06-06,31.46,32.28,31.27,31.66,701437,20.9172495672005,21.4624544192381,20.7909216136796,21.0502263603804,1054976.56128761,0.0,1.0
2011-06-07,31.33,32.21,31.33,31.58,441284,20.8308146516336,21.4159125416252,20.8308146516336,20.9970356431084,663700.769807185,0.0,1.0
2011-06-08,30.72,31.96,30.65,31.14,513457,20.4252354324348,21.2496915501503,20.3786935548218,20.7044866981126,772250.537438223,0.0,1.0
2011-06-09,30.46,31.46,30.42,30.85,399011,20.2523656013009,20.9172495672005,20.2257702426649,20.5116703480018,600121.254932278,0.0,1.0
2011-06-10,30.35,30.97,30.04,30.41,539032,20.179228365052,20.5914564239097,19.9731143356231,20.2191214030059,810715.895773939,0.0,1.0
2011-06-13,30.57,30.91,30.2,30.5,449619,20.3255028375499,20.5515633859557,20.079495770167,20.2789609599369,676236.791771143,0.0,1.0
2011-06-14,31.08,31.31,30.55,30.73,374543,20.6645936601587,20.8175169723156,20.3122051582319,20.4318842720938,563320.848763817,0.0,1.0
2011-06-15,30.5,31.0,30.24,30.71,412886,20.2789609599369,20.6114029428867,20.106091128803,20.4185865927758,620989.557841685,0.0,1.0
2011-06-16,31.06,31.14,30.27,30.27,526802,20.6512959808407,20.7044866981126,20.12603764778,20.12603764778,792321.708777034,0.0,1.0
2011-06-17,31.79,31.88,30.96,31.37,1526171,21.1366612759474,21.1965008328783,20.5848075842507,20.8574100102695,2295394.50231008,0.0,1.0
2011-06-20,31.72,32.0,31.58,31.63,387566,21.0901193983344,21.2762869087863,20.9970356431084,21.0302798414034,582907.72507295,0.0,1.0
2011-06-21,31.67,32.0,31.47,32.0,336724,21.0568752000394,21.2762869087863,20.9238984068595,21.2762869087863,506440.247125559,0.0,1.0
2011-06-22,31.13,31.88,31.05,31.67,481183,20.6978378584536,21.1965008328783,20.6446471411817,21.0568752000394,723709.736854569,0.0,1.0
2011-06-23,30.84,30.99,30.15,30.7,444706,20.5050215083428,20.6047541032277,20.0462515718721,20.4119377531168,668847.532513923,0.0,1.0
2011-06-24,30.83,30.99,30.62,30.84,455191,20.4983726686838,20.6047541032277,20.3587470358449,20.5050215083428,684617.201415194,0.0,1.0
2011-06-27,31.06,31.29,30.73,30.83,321312,20.6512959808407,20.8042192929976,20.4318842720938,20.4983726686838,483260.262661429,0.0,1.0
2011-06-28,31.19,31.37,30.93,31.1,281018,20.7377308964076,20.8574100102695,20.5648610652737,20.6778913394767,422657.206990682,0.0,1.0
2011-06-29,31.29,31.43,31.1688,31.38,514312,20.8042192929976,20.8973030482235,20.7236353563305,20.8640588499285,773536.47610399,0.0,1.0
2011-06-30,30.98,31.35,30.98,31.22,776341,20.5981052635687,20.8441123309515,20.5981052635687,20.7576774153846,1167633.81253995,0.0,1.0
2011-07-01,31.32,31.55,30.99,31.0,603101,20.8241658119746,20.9770891241315,20.6047541032277,20.6114029428867,907077.070484049,0.0,1.0
2011-07-05,31.27,31.64,30.99,31.35,509706,20.7909216136796,21.0369286810624,20.6047541032277,20.8441123309515,766608.951548983,0.0,1.0
2011-07-06,31.34,31.53,31.06,31.2,402217,20.8374634912925,20.9637914448135,20.6512959808407,20.7443797360666,604943.148923454,0.0,1.0
2011-07-07,31.49,31.83,31.32,31.57,466211,20.9371960861775,21.1632566345833,20.8241658119746,20.9903868034495,701191.521996215,0.0,1.0
2011-07-08,31.07,31.31,30.85,31.09,374671,20.6579448204997,20.8175169723156,20.5116703480018,20.6712424998177,563513.363558225,0.0,1.0
2011-07-11,29.96,30.63,29.86,30.62,399645,19.9199236183511,20.3653958755039,19.8534352217612,20.3587470358449,601074.804773328,0.0,1.0
2011-07-12,30.44,30.65,29.76,29.8,481085,20.2390679219829,20.3786935548218,19.7869468251712,19.8135421838072,723562.342715101,0.0,1.0
2011-07-13,30.84,31.16,30.51,30.53,491871,20.5050215083428,20.7177843774306,20.2856097995959,20.2989074789139,739784.722187593,0.0,1.0
2011-07-14,30.21,30.948,29.99,30.82,274003,20.086144609826,20.5768289766599,19.9398701373281,20.4917238290248,412106.493844052,0.0,1.0
2011-07-15,29.98,30.67,29.9,30.67,502876,19.9332212976691,20.3919912341398,19.8800305803972,20.3919912341398,756336.482441147,0.0,1.0
2011-07-18,29.61,30.05,29.2,29.78,310332,19.6872142302863,19.9797631752821,19.4146118042675,19.8002445044892,466746.102953661,0.0,1.0
2011-07-19,30.31,30.39,29.52,29.77,467403,20.152633006416,20.205823723688,19.6273746733553,19.7935956648302,702984.316019135,0.0,1.0
2011-07-20,30.65,31.05,30.28,30.36,360024,20.3786935548218,20.6446471411817,20.132686487439,20.185877204711,541483.95579505,0.0,1.0
2011-07-21,31.01,31.3,30.55,30.8,303225,20.6180517825457,20.8108681326566,20.3122051582319,20.4784261497068,456057.019798551,0.0,1.0
2011-07-22,32.7,32.75,31.14,31.14,962658,21.741705684916,21.7749498832109,20.7044866981126,20.7044866981126,1447858.64808388,0.0,1.0
2011-07-25,32.71,33.16,32.55,32.88,700630,21.748354524575,22.0475523092298,21.641973090031,21.8613847987779,1053762.81566975,0.0,1.0
2011-07-26,32.59,32.82,32.38,32.71,377735,21.668568448667,21.8214917608239,21.5289428158281,21.748354524575,568121.686449356,0.0,1.0
2011-07-27,32.13,32.6099,31.97,32.51,501676,21.3627218243532,21.6817996395884,21.2563403898093,21.615377731395,754531.656243576,0.0,1.0
2011-07-28,32.71,32.74,31.89,32.13,747822,21.748354524575,21.768301043552,21.2031496725373,21.3627218243532,1124740.61393286,0.0,1.0
2011-07-29,32.95,33.09,32.11,32.29,546701,21.9079266763909,22.0010104316168,21.3494241450352,21.4691032588971,822250.239198244,0.0,1.0
2011-08-01,32.84,33.25,32.558,33.1,766797,21.8347894401419,22.1073918661607,21.6472921617582,22.0076592712758,1153279.42818194,0.0,1.0
2011-08-02,32.1,33.0,32.04,32.66,791748,21.3427753053762,21.9411708746858,21.3028822674223,21.71511032628,1190806.27689493,0.0,1.0
2011-08-03,32.46,32.56,31.431,32.1,521530,21.5821335331001,21.64862192969,20.8979679321894,21.3427753053762,784392.505682375,0.0,1.0
2011-08-04,31.08,32.57,31.06,32.1,694182,20.6645936601587,21.655270769349,20.6512959808407,21.3427753053762,1044064.88290147,0.0,1.0
2011-08-05,30.91,31.68,30.29,31.36,744586,20.5515633859557,21.0635240396984,20.139335327098,20.8507611706105,1119873.59928675,0.0,1.0
2011-08-08,27.86,31.13,27.79,29.96,804503,18.523667289962,20.6978378584536,18.4771254123491,19.9199236183511,1209990.07535327,0.0,1.0
2011-08-09,28.99,29.04,26.56,28.43,1077100,19.2749861714286,19.3082303697235,17.6593181342926,18.9026511505248,1619981.91450249,0.0,1.0
2011-08-10,27.73,29.0,27.09,28.27,1405584,18.4372323743951,19.2816350110876,18.0117066362194,18.7962697159809,2114029.02173807,0.0,1.0
2011-08-11,29.47,29.74,27.58,27.86,1098512,19.5941304750604,19.7736491458532,18.3374997795102,18.523667289962,1652186.02995447,0.0,1.0
2011-08-12,28.75,30.07,28.45,29.78,737807,19.1154140196127,19.9930608546001,18.9159488298428,19.8002445044892,1109677.83529231,0.0,1.0
2011-08-15,29.65,29.66,28.7,29.0,589916,19.7138095889223,19.7204584285813,19.0821698213177,19.2816350110876,887246.542638245,0.0,1.0
2011-08-16,29.03,29.76,28.82,29.35,581218,19.3015815300645,19.7869468251712,19.1619558972256,19.5143443991524,874164.560749526,0.0,1.0
2011-08-17,29.22,29.54,28.83,29.19,305264,19.4279094835855,19.6406723526733,19.1686047368846,19.4079629646085,459123.720312589,0.0,1.0
2011-08-18,27.445,28.61,27.25,28.37,879441,18.2477404441137,19.0223302643867,18.1180880707633,18.8627581125708,1322698.46334787,0.0,1.0
2011-08-19,26.57,27.87,26.53,27.15,514471,17.6659669739516,18.530316129621,17.6393716153156,18.0515996741733,773775.615575169,0.0,1.0
2011-08-22,26.64,27.24,26.13,27.24,837942,17.7125088515646,18.1114392311043,17.3734180289558,18.1114392311043,1260283.06137039,0.0,1.0
2011-08-23,28.11,28.16,26.29,26.81,575973,18.6898882814369,18.7231324797319,17.4797994634997,17.8255391257675,866275.966244312,0.0,1.0
2011-08-24,29.25,29.34,27.86,28.11,627964,19.4478560025624,19.5076955594934,18.523667289962,18.6898882814369,944471.565275879,0.0,1.0
2011-08-25,28.16,30.49,27.82,29.72,489195,18.7231324797319,20.2723121202779,18.4970719313261,19.7603514665352,735759.959767013,0.0,1.0
2011-08-26,28.89,29.1,27.42,27.78,548160,19.2084977748386,19.3481234076775,18.2311183449662,18.4704765726901,824444.607050124,0.0,1.0
2011-08-29,30.43,30.49,29.2,29.2,439021,20.2324190823239,20.2723121202779,19.4146118042675,19.4146118042675,660297.168402936,0.0,1.0
2011-08-30,30.08,30.33,29.6579,30.15,376226,19.9997096942591,20.165930685734,19.7190621722529,20.0462515718721,565852.117505911,0.0,1.0
2011-08-31,31.22,31.39,29.97,30.29,1157346,20.7576774153846,20.8707076895875,19.9265724580101,20.139335327098,1740673.65037769,0.0,1.0
2011-09-01,29.52,31.67,29.32,30.93,602542,19.7869468251712,21.2280693073568,19.6528889198516,20.7320550576743,898927.964842606,0.24,1.0
2011-09-02,28.1,29.14,27.92,28.85,481747,18.8351356974022,19.532236805064,18.7144835826145,19.3378528423506,718714.795448332,0.0,1.0
2011-09-06,27.91,27.97,27.02,27.14,688302,18.7077806873485,18.7479980589444,18.1112230086764,18.1916577518681,1026872.67619037,0.0,1.0
2011-09-07,29.64,29.87,28.23,28.56,796775,19.867381568363,20.0215481594805,18.9222733358599,19.1434688796372,1188702.74468413,0.0,1.0
2011-09-08,28.92,29.6491,28.58,29.25,445956,19.3847731092125,19.873481203055,19.1568746701692,19.6059686529898,665318.46657884,0.0,1.0
2011-09-09,27.92,29.22,27.651,28.94,573582,18.7144835826145,19.5858599671918,18.5341756999597,19.3981788997444,855722.754480769,0.0,1.0
2011-09-12,28.39,28.49,27.31,28.23,435392,19.0295196601156,19.0965486127753,18.3056069713898,18.9222733358599,649558.112909557,0.0,1.0
2011-09-13,28.48,29.39,28.12,28.49,447122,19.0898457175094,19.6998091867135,18.8485414879341,19.0965486127753,667058.013377249,0.0,1.0
2011-09-14,29.07,29.4,28.04,28.78,552268,19.4853165382022,19.7065120819795,18.7949183258063,19.2909325754888,823924.555114323,0.0,1.0
2011-09-15,29.44,29.5,28.88,29.47,295167,19.7333236630434,19.7735410346393,19.3579615281485,19.7534323488413,440357.469850561,0.0,1.0
2011-09-16,29.37,29.63,28.74,29.22,604087,19.6864033961815,19.860678673097,19.2641209944248,19.5858599671918,901232.938945128,0.0,1.0
2011-09-19,28.46,29.2539,28.19,28.73,300882,19.0764399269774,19.6085827821435,18.895461754796,19.2574180991589,448883.636190959,0.0,1.0
2011-09-20,28.02,28.84,28.01,28.54,365049,18.7815125352743,19.3311499470846,18.7748096400083,19.1300630891052,544613.910130461,0.0,1.0
2011-09-21,26.68,27.98,26.59,27.98,910629,17.8833245696331,18.7547009542104,17.8229985122393,18.7547009542104,1358560.68738222,0.0,1.0
2011-09-22,26.58,26.91,25.61,26.0,705479,17.8162956169733,18.0374911607506,17.1661147761733,17.4275276915465,1052498.91577549,0.0,1.0
2011-09-23,26.82,27.23,26.49,26.52,720237,17.9771651033568,18.2519838092619,17.7559695595795,17.7760782453774,1074516.2671056,0.0,1.0
2011-09-26,27.68,27.71,26.53,27.09,381149,18.553614096231,18.573722782029,17.7827811406434,18.1581432755382,568633.381360625,0.0,1.0
2011-09-27,27.81,28.78,27.54,28.26,417647,18.6407517346887,19.2909325754888,18.4597735625073,18.9423820216578,623084.478314574,0.0,1.0
2011-09-28,26.49,28.37,26.46,27.88,454899,17.7559695595795,19.0161138695836,17.7358608737815,18.6876720015506,678660.462306254,0.0,1.0
2011-09-29,27.85,27.89,26.86,27.16,417954,18.6675633157527,18.6943748968166,18.0039766844207,18.2050635424001,623542.48934983,0.0,1.0
2011-09-30,26.81,28.1,26.78,27.56,384735,17.9704622080908,18.8351356974022,17.9503535222929,18.4731793530393,573983.308306673,0.0,1.0
2011-10-03,25.93,27.03,25.76,26.57,743196,17.3806074246846,18.1179259039424,17.266658205163,17.8095927217073,1108768.62983687,0.0,1.0
2011-10-04,27.58,27.68,25.38,25.68,881258,18.4865851435712,18.553614096231,17.0119481850558,17.2130350430351,1314742.30915233,0.0,1.0
2011-10-05,27.94,28.18,27.1,27.57,493739,18.7278893731465,18.88875885953,18.1648461708042,18.4798822483052,736605.571783249,0.0,1.0
2011-10-06,28.61,28.65,27.26,27.81,473461,19.1769833559671,19.203794937031,18.2720924950599,18.6407517346887,706352.973174226,0.0,1.0
2011-10-07,27.44,28.78,27.33,28.7,529199,18.3927446098475,19.2909325754888,18.3190127619217,19.2373094133609,789508.084194532,0.0,1.0
2011-10-10,28.87,28.91,27.61,28.04,448971,19.3512586328826,19.3780702139465,18.5066938293692,18.7949183258063,669816.52283716,0.0,1.0
2011-10-11,28.92,29.18,28.45,28.62,391489,19.3847731092125,19.5590483861279,19.0697370317114,19.1836862512331,584059.551082357,0.0,1.0
2011-10-12,29.57,30.11,28.98,29.14,468074,19.8204613015011,20.182417645864,19.4249904808083,19.532236805064,698316.147614171,0.0,1.0
2011-10-13,29.22,29.5,28.63,29.32,245830,19.5858599671918,19.7735410346393,19.1903891464991,19.6528889198516,366751.963510026,0.0,1.0
2011-10-14,29.91,30.15,29.17,29.52,373791,20.0483597405444,20.2092292269279,19.5523454908619,19.7869468251712,557656.035440654,0.0,1.0
2011-10-17,28.75,30.01,28.63,29.64,783780,19.2708238896908,20.1153886932042,19.1903891464991,19.867381568363,1169315.60004836,0.0,1.0
2011-10-18,30.78,31.0,28.75,28.93,538844,20.6315116286846,20.7789753245362,19.2708238896908,19.3914760044784,803897.388543287,0.0,1.0
2011-10-19,31.13,31.45,30.19,30.7,919515,20.8661129629939,21.0806056115053,20.2360408079918,20.5778884665568,1371817.64523012,0.0,1.0
2011-10-20,32.11,32.16,30.55,31.13,737955,21.5229966990599,21.5565111753898,20.4773450375671,20.8661129629939,1100949.62059977,0.0,1.0
2011-10-21,32.63,32.7893,31.85,32.76,3603807,21.8715472528908,21.9783243744779,21.3487214221444,21.9586848913486,5376493.07798549,0.0,1.0
2011-10-24,33.31,33.72,32.35,32.6,1053975,22.3273441309774,22.6021628368826,21.6838661854434,21.8514385670929,1572417.52731757,0.0,1.0
2011-10-25,29.98,32.88,29.7,32.2,1268886,20.0952800074063,22.0391196345403,19.9075989399589,21.5833227564537,1893041.66281732,0.0,1.0
2011-10-26,30.45,30.68,29.736,30.64,592570,20.4103160849073,20.5644826760248,19.9317293629164,20.5376710949609,884050.811606132,0.0,1.0
2011-10-27,31.57,32.47,31.29,31.68,1124511,21.161040354697,21.7643009286352,20.9733592872496,21.2347722026228,1677649.66537291,0.0,1.0
2011-10-28,31.34,31.78,31.05,31.53,726743,21.0068737635795,21.3018011552826,20.8124898008661,21.1342287736331,1084222.52051078,0.0,1.0
2011-10-31,30.3,31.2682,30.06,30.77,654413,20.3097726559176,20.9587469755697,20.1489031695341,20.6248087334187,976313.927089802,0.0,1.0
2011-11-01,29.08,30.11,28.75,29.09,918165,19.4920194334681,20.182417645864,19.2708238896908,19.4987223287341,1369803.59018908,0.0,1.0
2011-11-02,29.87,30.23,29.08,29.59,598561,20.0215481594805,20.2628523890558,19.4920194334681,19.8338670920331,892988.740310475,0.0,1.0
2011-11-03,30.6,30.82,29.28,30.26,532755,20.510859513897,20.6583232097486,19.6260773387877,20.2829610748537,794813.25436189,0.0,1.0
2011-11-04,30.52,30.61,29.78,30.25,375377,20.4572363517692,20.517562409163,19.9612221020867,20.2762581795877,560022.177140717,0.0,1.0
2011-11-07,30.98,31.05,30.01,30.46,392490,20.7655695340042,20.8124898008661,20.1153886932042,20.4170189801733,585552.935597973,0.0,1.0
2011-11-08,31.59,31.75,30.56,31.22,415288,21.174446145229,21.2816924694846,20.4840479328331,20.9264390203877,619565.103616934,0.0,1.0
2011-11-09,30.07,30.99,29.93,30.75,564895,20.1556060648001,20.7722724292702,20.0617655310764,20.6114029428867,842762.683264839,0.0,1.0
2011-11-10,29.93,30.63,29.72,30.49,419633,20.0617655310764,20.5309681996949,19.9210047304908,20.4371276659712,626047.377063833,0.0,1.0
2011-11-11,30.69,31.09,30.17,30.35,326787,20.5711855712908,20.83930138193,20.2226350174599,20.3432871322475,487531.114589556,0.0,1.0
2011-11-14,29.88,30.73,29.46,30.62,441617,20.0282510547465,20.5979971523547,19.7467294535754,20.524265304429,658845.144487681,0.0,1.0
2011-11-15,30.47,30.74,29.61,29.72,381012,20.4237218754393,20.6047000476207,19.847272882565,19.9210047304908,568428.992071274,0.0,1.0
2011-11-16,29.94,30.9,29.86,30.22,422255,20.0684684263424,20.7119463718764,20.0148452642145,20.2561494937898,629959.119521317,0.0,1.0
2011-11-17,29.75,30.54,29.5,29.94,377381,19.9411134162888,20.4706421423011,19.7735410346393,20.0684684263424,563011.929957191,0.0,1.0
2011-11-18,29.96,30.12,29.4,29.66,290662,20.0818742168743,20.18912054113,19.7065120819795,19.8807873588949,433636.493583985,0.0,1.0
2011-11-21,28.75,29.49,28.38,29.49,481878,19.2708238896908,19.7668381393733,19.0228167648496,19.7668381393733,718910.233381946,0.0,1.0
2011-11-22,28.65,29.04,28.09,28.77,270807,19.203794937031,19.4652078524042,18.8284328021362,19.2842296802228,404014.965554486,0.0,1.0
2011-11-23,27.62,28.3278,27.32,28.32,414266,18.5133967246351,18.9878276515612,18.3123098666558,18.9825993932537,618040.389356239,0.0,1.0
2011-11-25,27.58,28.13,27.21,27.57,172282,18.4865851435712,18.8552443832001,18.23857801873,18.4798822483052,257026.244874239,0.0,1.0
2011-11-28,28.49,28.54,27.98,28.48,401126,19.0965486127753,19.1300630891052,18.7547009542104,19.0898457175094,598436.92029013,0.0,1.0
2011-11-29,28.59,28.97,28.3,28.49,269709,19.1635775654351,19.4182875855424,18.9691936027217,19.0965486127753,402376.867454442,0.0,1.0
2011-11-30,30.535,30.57,28.58,29.8,667905,20.4672906946681,20.4907508280991,19.1568746701692,19.9746278926187,996442.542359206,0.0,1.0
2011-12-01,29.63,30.59,29.62,30.04,539965,20.0215481594805,20.670238211222,20.0147909714415,20.2985928690784,799097.193811367,0.24,1.0
2011-12-02,30.09,30.86,30.03,30.11,340892,20.3323788092733,20.8526822882743,20.2918356810395,20.3458931853513,504487.958650551,0.0,1.0
2011-12-05,30.54,31.0,30.37,30.67,416455,20.6364522710272,20.94728292082,20.5215800743646,20.7242957155338,616314.060816371,0.0,1.0
2011-12-06,30.66,31.0,30.36,30.54,535842,20.7175385274948,20.94728292082,20.5148228863256,20.6364522710272,792995.543278307,0.0,1.0
2011-12-07,31.24,31.36,29.89,30.46,676156,21.1094554337553,21.190541690223,20.1972350484938,20.5823947667154,1000647.00893339,0.0,1.0
2011-12-08,30.37,30.96,29.87,30.96,915587,20.5215800743646,20.9202541686641,20.1837206724159,20.9202541686641,1354982.2717957,0.0,1.0
2011-12-09,31.43,31.61,30.17,30.52,748182,21.2378420064959,21.3594713911974,20.3864363135851,20.6229378949492,1107238.6852114,0.0,1.0
2011-12-12,30.94,30.99,30.33,30.9,848392,20.9067397925861,20.940525732781,20.4945513222087,20.8797110404302,1255540.01917164,0.0,1.0
2011-12-13,30.36,31.42,30.03,31.25,524642,20.5148228863256,21.2310848184569,20.2918356810395,21.1162126217943,776420.601253013,0.0,1.0
2011-12-14,29.5,30.54,29.45,30.09,538664,19.9337047149738,20.6364522710272,19.899918774779,20.3323788092733,797171.836706466,0.0,1.0
2011-12-15,30.52,30.58,29.78,30.08,443845,20.6229378949492,20.663481023183,20.1229059800651,20.3256216212343,656848.673501442,0.0,1.0
2011-12-16,31.43,31.64,30.25,30.46,2427158,21.2378420064959,21.3797429553143,20.4404938178969,20.5823947667154,3591964.56573445,0.0,1.0
2011-12-19,30.47,31.88,30.325,31.45,649450,20.5891519547543,21.5419154682497,20.4911727281892,21.2513563825738,961124.651636296,0.0,1.0
2011-12-20,31.39,31.63,30.96,31.14,681567,21.21081325434,21.3729857672753,20.9202541686641,21.0418835533656,1008654.77779936,0.0,1.0
2011-12-21,31.69,31.77,30.89,31.06,562719,21.4135288955092,21.467586399821,20.8729538523913,20.9878260490538,832770.964422394,0.0,1.0
2011-12-22,32.29,33.07,31.58,31.71,654293,21.8189601778476,22.3460208448876,21.3391998270805,21.4270432715871,968291.834156698,0.0,1.0
2011-12-23,32.31,32.58,32.1515,32.47,282068,21.8324745539256,22.0149186309779,21.7253731235078,21.9405895625492,417433.995284851,0.0,1.0
2011-12-27,32.51,32.84,32.01,32.23,219842,21.9676183147051,22.1906055199912,21.6297589127564,21.7784170496138,325345.393278968,0.0,1.0
2011-12-28,32.0,32.66,31.55,32.59,499094,21.6230017247174,22.0689761352897,21.3189282629635,22.0216758190169,738611.974568888,0.0,1.0
2011-12-29,32.48,32.59,31.87,31.93,291712,21.9473467505881,22.0216758190169,21.5351582802107,21.5757014084446,431706.204293059,0.0,1.0
2011-12-30,31.97,32.55,31.91,32.35,284544,21.6027301606005,21.994647066861,21.5621870323666,21.8595033060815,421098.24139687,0.0,1.0
2012-01-03,32.31,33.19,31.98,32.8,696890,21.8324745539256,22.4271071013553,21.6094873486394,22.1635767678353,1031331.37035771,0.0,1.0
2012-01-04,32.51,32.65,31.62,32.0,437035,21.9676183147051,22.0622189472507,21.3662285792364,21.6230017247174,646770.516787847,0.0,1.0
2012-01-05,32.96,33.38,31.94,32.35,536908,22.2716917764589,22.5554936740958,21.5824585964835,21.8595033060815,794573.122581784,0.0,1.0
2012-01-06,32.9,33.17,32.28,32.98,364864,22.2311486482251,22.4135927252774,21.8122029898087,22.2852061525369,539964.254206828,0.0,1.0
2012-01-09,33.8,33.85,32.9,33.15,547429,22.8392955717327,22.8730815119276,22.2311486482251,22.4000783491994,810143.208746795,0.0,1.0
2012-01-10,34.17,34.5,33.74,34.25,822676,23.0893115291748,23.3122987344609,22.7987524434989,23.1433690334866,1217482.76835713,0.0,1.0
2012-01-11,34.27,34.4,33.94,33.94,464463,23.1568834095645,23.2447268540712,22.9338962042784,22.9338962042784,687361.365883361,0.0,1.0
2012-01-12,34.57,34.61,33.93,34.32,364996,23.3595990507337,23.3866278028896,22.9271390162394,23.1906693497594,540159.601737843,0.0,1.0
2012-01-13,34.66,34.74,33.89,33.9,579972,23.4204137430845,23.4744712473963,22.9001102640835,22.9068674521225,858303.774669036,0.0,1.0
2012-01-17,34.49,35.0,34.26,34.79,511967,23.305541546422,23.6501581364096,23.1501262215256,23.5082571875912,757662.798559209,0.0,1.0
2012-01-18,34.72,34.77,34.22,34.5,354029,23.4609568713184,23.4947428115132,23.1230974693697,23.3122987344609,523929.477702895,0.0,1.0
2012-01-19,34.4,34.79,34.12,34.73,396999,23.2447268540712,23.5082571875912,23.0555255889799,23.4677140593573,587521.018669578,0.0,1.0
2012-01-20,34.67,34.71,34.08,34.32,344352,23.4271709311235,23.4541996832794,23.028496836824,23.1906693497594,509608.431811935,0.0,1.0
2012-01-23,34.39,34.96,34.2,34.62,381040,23.2379696660322,23.6231293842537,23.1095830932917,23.3933849909286,563903.206189074,0.0,1.0
2012-01-24,34.12,34.48,33.97,34.23,572940,23.0555255889799,23.298784358383,22.9541677683953,23.1298546574086,847897.078926013,0.0,1.0
2012-01-25,34.67,34.85,33.6,34.11,611441,23.4271709311235,23.548800315825,22.7041518109533,23.0487684009409,904874.922043495,0.0,1.0
2012-01-26,33.17,34.81,32.87,34.8,885319,22.4135927252774,23.5217715636691,22.2108770841081,23.5150143756302,1310188.49097235,0.0,1.0
2012-01-27,32.11,32.94,31.56,32.18,1001468,21.6973307931461,22.258177400381,21.3256854510025,21.7446311094189,1482078.03930233,0.0,1.0
2012-01-30,32.97,33.13,31.91,32.3,752478,22.2784489644979,22.3865639731215,21.5621870323666,21.8257173658866,1113596.35940253,0.0,1.0
2012-01-31,33.2,33.5,32.99,33.33,683890,22.4338642893943,22.6365799305635,22.2919633405758,22.5217077339009,1012092.59836407,0.0,1.0
2012-02-01,33.725,34.22,33.33,33.33,751715,22.7886166614404,23.1230974693697,22.5217077339009,22.5217077339009,1112467.19147706,0.0,1.0
2012-02-02,33.93,34.17,33.42,33.66,438398,22.9271390162394,23.0893115291748,22.5825224262517,22.7446949391871,648787.628036105,0.0,1.0
2012-02-03,34.5,34.95,34.0,34.49,583118,23.3122987344609,23.6163721962148,22.9744393325122,23.305541546422,862959.557491499,0.0,1.0
2012-02-06,34.19,34.4277,33.92,34.38,218748,23.1028259052527,23.2634442649391,22.9203818282004,23.2312124779932,323726.376620427,0.0,1.0
2012-02-07,34.09,34.47,33.92,34.08,308890,23.035254024863,23.292027170344,22.9203818282004,23.028496836824,457128.021624351,0.0,1.0
2012-02-08,34.04,34.39,33.69,34.17,303242,23.0014680846681,23.2379696660322,22.764966503304,23.0893115291748,448769.515145883,0.0,1.0
2012-02-09,34.07,34.2,33.76,34.11,358325,23.021739648785,23.1095830932917,22.8122668195768,23.0487684009409,530287.151894027,0.0,1.0
2012-02-10,33.52,33.77,33.27,33.77,416115,22.6500943066415,22.8190240076158,22.4811646056671,22.8190240076158,615810.892933461,0.0,1.0
2012-02-13,34.06,34.21,33.8,34.01,260030,23.0149824607461,23.1163402813307,22.8392955717327,22.9811965205512,384819.837039011,0.0,1.0
2012-02-14,33.66,34.065,33.21,33.96,424816,22.7446949391871,23.0183610547656,22.4406214774333,22.9474105803563,628687.551019361,0.0,1.0
2012-02-15,33.71,34.28,33.0,33.76,369347,22.778480879382,23.1636405976035,22.2987205286148,22.8122668195768,546598.670733559,0.0,1.0
2012-02-16,34.89,35.045,33.67,33.8,612561,23.5758290679809,23.680565482585,22.7514521272261,22.8392955717327,906532.416246025,0.0,1.0
2012-02-17,34.45,35.12,34.38,35.12,343985,23.2785127942661,23.7312443928773,23.2312124779932,23.7312443928773,509065.306479499,0.0,1.0
2012-02-21,34.11,34.48,33.795,34.47,474328,23.0487684009409,23.298784358383,22.8359169777133,23.292027170344,701960.634015461,0.0,1.0
2012-02-22,33.42,34.21,33.4,34.05,336605,22.5825224262517,23.1163402813307,22.5690080501738,23.0082252727071,498143.603609262,0.0,1.0
2012-02-23,34.09,34.23,33.22,33.28,548164,23.035254024863,23.1298546574086,22.4473786654722,22.4879217937061,811230.939317203,0.0,1.0
2012-02-24,33.64,34.47,33.49,34.06,434073,22.7311805631092,23.292027170344,22.6298227425245,23.0149824607461,642387.036584372,0.0,1.0
2012-02-27,34.13,34.57,33.17,33.36,401927,23.0622827770189,23.3595990507337,22.4135927252774,22.5419792980179,594813.993160706,0.0,1.0
2012-02-28,33.89,34.55,33.58,34.1,433672,22.9001102640835,23.3460846746558,22.6906374348753,23.042011212902,641793.594463647,0.0,1.0
2012-02-29,33.98,34.35,33.72,33.95,638032,22.9609249564343,23.2109409138763,22.7852380674209,22.9406533923174,944227.090203723,0.0,1.0
2012-03-01,34.18,34.5,33.8,33.9,521823,23.2582412301491,23.4759895389159,22.9996651134886,23.0677114599782,766864.096193127,0.24,1.0
2012-03-02,33.74,34.24,33.27,34.21,675473,22.9588373055948,23.2990690380429,22.6390194770937,23.278655134096,992666.079586105,0.0,1.0
2012-03-05,33.79,33.95,33.26,33.58,322610,22.9928604788397,23.101734633223,22.6322148424447,22.8499631512115,474103.337861427,0.0,1.0
2012-03-06,32.93,33.57,32.86,33.36,651237,22.407661899029,22.8431585165625,22.3600294564863,22.7002611889343,957049.178385242,0.0,1.0
2012-03-07,33.52,33.64,32.84,33.08,536860,22.8091353433177,22.8907909591052,22.3464201871884,22.5097314187634,788962.270122707,0.0,1.0
2012-03-08,34.14,34.27,33.583,33.85,460299,23.2310226915533,23.3194829419898,22.8520045416062,23.0336882867334,676449.249292575,0.0,1.0
2012-03-09,34.52,34.93,34.0308,34.17,511065,23.4895988082138,23.7685888288212,23.1567160811866,23.2514365955002,751054.28338908,0.0,1.0
2012-03-12,34.34,34.6,34.08,34.6,400714,23.3671153845325,23.5440358854055,23.1901948836595,23.5440358854055,588883.930838488,0.0,1.0
2012-03-13,35.84,35.86,34.39,34.74,538012,24.3878105818767,24.4014198511746,23.4011385577773,23.639300770491,790655.233903173,0.0,1.0
2012-03-14,35.395,36.11,35.15,35.78,517403,24.0850043399979,24.5715357173986,23.9182907910984,24.3469827739829,760368.523354877,0.0,1.0
2012-03-15,36.14,36.32,35.1407,35.54,705640,24.5919496213455,24.7144330450268,23.9119624808748,24.1836715424079,1036999.09900046,0.0,1.0
2012-03-16,35.76,36.26,35.62,36.06,1158521,24.333373504685,24.673605237133,24.2381086195995,24.5375125441538,1702546.95478305,0.0,1.0
2012-03-19,36.0,36.49,35.21,35.7,798275,24.4966847362601,24.8301118340592,23.9591185989921,24.2925456967912,1173134.25507991,0.0,1.0
2012-03-20,35.99,36.3,35.46,35.65,461474,24.4898801016111,24.7008237757289,24.1292344652162,24.2585225235464,678176.013565187,0.0,1.0
2012-03-21,35.86,36.14,35.63,36.07,278631,24.4014198511746,24.5919496213455,24.2449132542485,24.5443171788028,409472.388120851,0.0,1.0
2012-03-22,35.31,35.63,34.92,35.48,286438,24.0271649454817,24.2449132542485,23.7617841941723,24.1428437345141,420945.450824066,0.0,1.0
2012-03-23,35.5,35.57,34.91,35.28,273893,24.156453003812,24.2040854463547,23.7549795595233,24.0067510415349,402509.486739035,0.0,1.0
2012-03-26,36.35,36.35,35.69,35.93,463036,24.7348469489737,24.7348469489737,24.2857410621423,24.4490522937173,680471.507857798,0.0,1.0
2012-03-27,36.17,36.65,36.17,36.43,403236,24.6123635252924,24.9389859884425,24.6123635252924,24.7892840261654,592590.228281488,0.0,1.0
2012-03-28,36.31,36.73,35.65,36.14,427657,24.7076284103779,24.9934230656342,24.2585225235464,24.5919496213455,628479.00300612,0.0,1.0
2012-03-29,35.87,36.0594,35.2,35.97,345989,24.4082244858236,24.5371042660749,23.9523139643432,24.4762708323132,508460.803333243,0.0,1.0
2012-03-30,35.51,36.25,35.51,36.25,323450,24.163257638461,24.6668006024841,24.163257638461,24.6668006024841,475337.790618018,0.0,1.0
2012-04-02,36.11,36.17,35.27,35.46,490788,24.5715357173986,24.6123635252924,23.9999464068859,24.1292344652162,721255.475596959,0.0,1.0
2012-04-03,36.02,36.22,35.58,36.06,336102,24.510294005558,24.6463866985372,24.2108900810037,24.5375125441538,493931.000470852,0.0,1.0
2012-04-04,35.52,35.94,35.27,35.79,416704,24.1700622731099,24.4558569283663,23.9999464068859,24.3537874086319,612382.620812154,0.0,1.0
2012-04-05,35.11,35.59,35.1,35.4,300779,23.8910722525025,24.2176947156527,23.8842676178536,24.0884066573224,442020.792469616,0.0,1.0
2012-04-09,34.47,34.83,34.27,34.45,413650,23.455575634969,23.7005424823316,23.3194829419898,23.4419663656711,607894.503289978,0.0,1.0
2012-04-10,34.31,34.51,33.98,34.31,862547,23.3467014805856,23.4827941735649,23.1221485371699,23.3467014805856,1267587.52599846,0.0,1.0
2012-04-11,35.15,35.15,34.57,34.74,523829,23.9182907910984,23.9182907910984,23.5236219814586,23.639300770491,769812.086942791,0.0,1.0
2012-04-12,35.25,35.51,35.11,35.11,333608,23.986337137588,24.163257638461,23.8910722525025,23.8910722525025,490265.851453071,0.0,1.0
2012-04-13,34.01,35.112,33.98,35.01,435437,23.1425624411168,23.8924331794323,23.1221485371699,23.8230259060129,639912.386870732,0.0,1.0
2012-04-16,34.45,34.54,33.84,34.1,359552,23.4419663656711,23.5032080775117,23.0268836520845,23.2038041529574,528392.806592332,0.0,1.0
2012-04-17,35.49,35.88,34.75,34.75,691983,24.149648369163,24.4150291204725,23.6461054051399,23.6461054051399,1016928.95459956,0.0,1.0
2012-04-18,34.71,35.3,34.65,35.24,341806,23.6188868665441,24.0203603108328,23.5780590586503,23.979532502939,502313.522522746,0.0,1.0
2012-04-19,34.91,35.42,34.4,34.82,618709,23.7549795595233,24.1020159266203,23.4079431924263,23.6937378476827,909246.464972898,0.0,1.0
2012-04-20,35.32,35.96,35.26,35.49,620355,24.0339695801307,24.4694661976642,23.9931417722369,24.149648369163,911665.404541169,0.0,1.0
2012-04-23,34.82,35.09,34.51,34.7,368482,23.6937378476827,23.8774629832046,23.4827941735649,23.6120822318951,541516.215064178,0.0,1.0
2012-04-24,35.52,35.82,34.96,34.98,518950,24.1700622731099,24.3742013125788,23.7890027327681,23.802612002066,762641.973848264,0.0,1.0
2012-04-25,36.19,36.3,35.37,35.92,657951,24.6259727945903,24.7008237757289,24.0679927533755,24.4422476590684,966915.982918276,0.0,1.0
2012-04-26,36.36,36.56,35.89,36.11,341712,24.7416515836227,24.8777442766019,24.4218337551215,24.5715357173986,502175.381380937,0.0,1.0
2012-04-27,33.19,34.1,32.465,34.1,2029224,22.584582399902,23.2038041529574,22.0912463878523,23.2038041529574,2982120.42921335,0.0,1.0
2012-04-30,32.17,33.17,32.025,33.06,1381531,21.890509665708,22.5709731306041,21.791842463298,22.4961221494655,2030279.46579162,0.0,1.0
2012-05-01,32.24,32.57,32.0,32.08,1030671,21.9381421082507,22.1626950516664,21.7748308766756,21.8292679538673,1514660.30605677,0.0,1.0
2012-05-02,32.37,32.53,31.81,32.03,863614,22.0266023586872,22.1354765130706,21.6455428183453,21.7952447806225,1269155.57491665,0.0,1.0
2012-05-03,32.05,32.55,31.89,32.28,554442,21.8088540499204,22.1490857823685,21.699979895537,21.9653606468465,814800.541987435,0.0,1.0
2012-05-04,31.42,32.0,31.32,32.0,580890,21.3801620670359,21.7748308766756,21.3121157205463,21.7748308766756,853668.168780648,0.0,1.0
2012-05-07,31.85,31.95,31.25,31.27,342206,21.6727613569412,21.7408077034308,21.2644832780035,21.2780925473014,502901.357168742,0.0,1.0
2012-05-08,31.77,31.85,31.36,31.55,439920,21.6183242797495,21.6727613569412,21.3393342591421,21.4686223174724,646500.543665725,0.0,1.0
2012-05-09,31.67,31.74,31.21,31.41,497352,21.5502779332599,21.5979103758026,21.2372647394077,21.3733574323869,730901.842137742,0.0,1.0
2012-05-10,32.15,32.31,31.8901,31.91,766175,21.87690039641,21.9857745507934,21.7000479418835,21.713589164835,1125960.52473879,0.0,1.0
2012-05-11,31.8,32.45,31.72,31.95,505839,21.6387381836964,22.0810394358789,21.5843011065047,21.7408077034308,743374.223739149,0.0,1.0
2012-05-14,31.21,31.6999,31.21,31.5,605003,21.2372647394077,21.5706237908603,21.2372647394077,21.4345991442276,889104.310827865,0.0,1.0
2012-05-15,30.8,31.42,30.59,31.14,606481,20.9582747188003,21.3801620670359,20.8153773911721,21.189632296865,891276.359844818,0.0,1.0
2012-05-16,30.405,31.275,30.39,31.04,464074,20.6894916501663,21.2814948646259,20.6792846981929,21.1215859503753,681996.938764157,0.0,1.0
2012-05-17,29.24,30.34,29.17,30.12,1155285,19.8967517135623,20.6452615249481,19.8491192710196,20.4955595626709,1697791.37249695,0.0,1.0
2012-05-18,28.74,29.42,28.71,29.27,959843,19.5565199811143,20.0192351372436,19.5361060771674,19.9171656175092,1410572.42529037,0.0,1.0
2012-05-21,29.3,29.56,28.81,29.25,822621,19.9375795214561,20.1145000223291,19.604152423657,19.9035563482113,1208912.81080843,0.0,1.0
2012-05-22,29.47,30.22,29.27,29.68,723821,20.0532583104884,20.5636059091605,19.9171656175092,20.1961556381166,1063717.65324757,0.0,1.0
2012-05-23,29.73,29.77,29.02,29.29,918296,20.2301788113614,20.2573973499573,19.7470497512852,19.9307748868071,1349515.51019745,0.0,1.0
2012-05-24,29.81,29.82,29.19,29.78,484659,20.2846158885531,20.2914205232021,19.8627285403175,20.2642019846062,712248.379233695,0.0,1.0
2012-05-25,29.72,30.29,29.6422,29.8,475078,20.2233741767125,20.6112383517033,20.1704341191436,20.2778112539042,698168.269875489,0.0,1.0
2012-05-29,30.48,30.525,29.82,30.08,700134,20.7405264100335,20.7711472659538,20.2914205232021,20.4683410240751,1028907.55509833,0.0,1.0
2012-05-30,30.01,30.32,29.8901,30.18,380862,20.4207085815323,20.6316522556501,20.3391210120913,20.5363873705647,559709.697357738,0.0,1.0
2012-05-31,30.49,30.62,29.7,30.07,674185,20.7473310446825,20.835791295119,20.2097649074146,20.4615363894261,990773.252025997,0.0,1.0
2012-06-01,28.6,29.53,28.5,29.37,602470,19.6245663276039,20.2627078200749,19.5559489628221,20.152920036424,878013.899128226,0.24,1.0
2012-06-04,28.22,28.69,28.06,28.67,324976,19.3638203414329,19.6863219559075,19.254032557782,19.6725984829512,473606.063178407,0.0,1.0
2012-06-05,27.99,28.54,27.955,27.99,508287,19.2060004024347,19.5833959087348,19.1819843247611,19.2060004024347,740755.640523494,0.0,1.0
2012-06-06,28.41,28.51,28.15,28.33,688375,19.4941933345184,19.5628106993002,19.3157881860856,19.4392994426929,1003208.15611133,0.0,1.0
2012-06-07,28.7,29.11,28.54,28.71,427112,19.6931836923857,19.9745148879912,19.5833959087348,19.7000454288639,622454.682365023,0.0,1.0
2012-06-08,29.2,29.41,28.49,28.66,345868,20.0362705162949,20.1803669823367,19.5490872263439,19.665736746473,504053.166570421,0.0,1.0
2012-06-11,28.47,29.5,28.46,29.5,488037,19.5353637533875,20.2421226106404,19.5285020169093,20.2421226106404,711244.160354611,0.0,1.0
2012-06-12,28.7,28.84,28.32,28.56,568484,19.6931836923857,19.7892480030803,19.4324377062148,19.5971193816912,828484.162584048,0.0,1.0
2012-06-13,28.78,29.18,28.51,28.56,673965,19.7480775842112,20.0225470433385,19.5628106993002,19.5971193816912,982207.641087449,0.0,1.0
2012-06-14,28.98,29.1,28.64,28.81,523900,19.8853123137749,19.9676531515131,19.6520132735166,19.7686627936457,763509.356072961,0.0,1.0
2012-06-15,29.24,29.38,28.77,28.97,1225545,20.0637174622076,20.1597817729022,19.741215847733,19.8784505772967,1786056.64017645,0.0,1.0
2012-06-18,29.21,29.53,28.92,29.02,468370,20.0431322527731,20.2627078200749,19.8441418949058,19.9127592596876,682582.319343182,0.0,1.0
2012-06-19,29.76,29.89,29.17,29.36,513626,20.4205277590731,20.5097303332895,20.0156853068603,20.1460582999458,748536.469788762,0.0,1.0
2012-06-20,29.57,30.0,29.41,29.63,396379,20.2901547659877,20.5852094345495,20.1803669823367,20.3313251848568,577665.728289453,0.0,1.0
2012-06-21,28.84,29.74,28.8,29.63,414043,19.7892480030803,20.4068042861168,19.7618010571676,20.3313251848568,603408.483138992,0.0,1.0
2012-06-22,29.56,29.62,28.95,28.99,694566,20.2832930295095,20.3244634483786,19.8647271043403,19.892174050253,1012230.65357926,0.0,1.0
2012-06-25,29.18,29.24,28.71,29.07,494367,20.0225470433385,20.0637174622076,19.7000454288639,19.9470679420785,720469.230451847,0.0,1.0
2012-06-26,29.3,29.6,28.78,29.19,410196,20.1048878810767,20.3107399754222,19.7480775842112,20.0294087798167,597802.030585427,0.0,1.0
2012-06-27,29.96,30.07,29.34,29.47,428849,20.5577624886368,20.6332415898968,20.1323348269894,20.2215374012058,624986.111552843,0.0,1.0
2012-06-28,30.02,30.03,29.22,29.56,461579,20.5989329075059,20.6057946439841,20.0499939892512,20.2832930295095,672685.407648029,0.0,1.0
2012-06-29,30.44,30.68,30.3,30.56,596933,20.8871258395896,21.051807515066,20.791061528895,20.9694666773278,869944.513167975,0.0,1.0
2012-07-02,31.12,31.12,30.3,30.53,436413,21.3537239201061,21.3537239201061,20.791061528895,20.9488814678932,636009.560244072,0.0,1.0
2012-07-03,31.44,31.5,30.7144,31.0,181533,21.5732994874079,21.614469906277,21.0754118885509,21.2713830823679,264558.396518407,0.0,1.0
2012-07-05,31.24,31.65,31.2,31.23,303523,21.4360647578442,21.7173959534498,21.4086178119315,21.4292030213661,442341.382483937,0.0,1.0
2012-07-06,30.72,31.06,30.64,30.99,344737,21.0792544609787,21.312553501237,21.0243605691533,21.2645213458897,502404.8957521,0.0,1.0
2012-07-09,30.76,30.79,30.35,30.65,405243,21.1067014068915,21.127286616326,20.825370211286,21.0312223056314,590583.741139674,0.0,1.0
2012-07-10,30.51,31.11,30.33,30.92,386830,20.9351579949369,21.3468621836279,20.8116467383296,21.2164891905424,563749.425863149,0.0,1.0
2012-07-11,30.59,30.67,30.3624,30.6,358872,20.9900518867623,21.0449457785878,20.8338787645189,20.9969136232405,523004.637588503,0.0,1.0
2012-07-12,30.65,30.85,30.26,30.39,429608,21.0312223056314,21.1684570351951,20.7636145829823,20.8528171571987,626092.245550285,0.0,1.0
2012-07-13,31.04,31.31,30.66,30.66,335086,21.2988300282806,21.4840969131915,21.0380840421096,21.0380840421096,488339.942907167,0.0,1.0
2012-07-16,30.81,31.02,30.66,30.93,403142,21.1410100892824,21.2851065553242,21.0380840421096,21.2233509270206,587521.833987337,0.0,1.0
2012-07-17,30.81,31.15,30.48,30.93,413698,21.1410100892824,21.3743091295406,20.9145727855023,21.2233509270206,602905.694958336,0.0,1.0
2012-07-18,30.84,31.32,30.675,30.74,447244,21.1615952987169,21.4909586496697,21.0483766468269,21.0929779339351,651794.194402551,0.0,1.0
2012-07-19,30.71,31.05,30.67,30.97,299826,21.0723927245005,21.3056917647588,21.0449457785878,21.2507978729333,436953.533487178,0.0,1.0
2012-07-20,30.3,30.59,30.22,30.49,382242,20.791061528895,20.9900518867623,20.7361676370696,20.9214345219805,557063.071738962,0.0,1.0
2012-07-23,29.73,29.98,29.57,29.83,318275,20.3999425496386,20.5714859615932,20.2901547659877,20.4685599144204,463840.313617336,0.0,1.0
2012-07-24,29.32,29.93,29.05,29.87,418361,20.1186113540331,20.5371772792023,19.9333444691221,20.4960068603332,609701.350860929,0.0,1.0
2012-07-25,29.46,29.67,29.15,29.5,548982,20.2146756647276,20.3587721307695,20.001961833904,20.2421226106404,800062.785485108,0.0,1.0
2012-07-26,29.31,29.95,29.25,29.95,462036,20.1117496175549,20.5509007521586,20.0705791986858,20.5509007521586,673351.419817766,0.0,1.0
2012-07-27,29.32,30.31,27.99,28.99,1246350,20.1186113540331,20.7979232653732,19.2060004024347,19.892174050253,1816376.95350551,0.0,1.0
2012-07-30,29.84,29.89,29.35,29.39,482133,20.4754216508986,20.5097303332895,20.1391965634676,20.1666435093804,702639.924358706,0.0,1.0
2012-07-31,30.48,30.63,29.66,29.7,773410,20.9145727855023,21.0174988326751,20.3519103942913,20.379357340204,1127134.51246496,0.0,1.0
2012-08-01,29.68,30.74,29.67,30.59,558358,20.3656338672477,21.0929779339351,20.3587721307695,20.9900518867623,813726.96514256,0.0,1.0
2012-08-02,29.28,29.5,28.88,29.45,440009,20.0911644081203,20.2421226106404,19.816694948993,20.2078139282495,641250.21617925,0.0,1.0
2012-08-03,30.19,30.37,29.46,29.54,381344,20.715582427635,20.8390936842423,20.2146756647276,20.2695695565531,555754.365112213,0.0,1.0
2012-08-06,30.35,30.72,30.0913,30.23,329581,20.825370211286,21.0792544609787,20.6478570885953,20.7430293735477,480317.192372366,0.0,1.0
2012-08-07,30.63,31.12,29.86,30.57,389870,21.0174988326751,21.3537239201061,20.489145123855,20.976328413806,568179.791281095,0.0,1.0
2012-08-08,30.83,31.02,30.51,30.53,286619,21.1547335622387,21.2851065553242,20.9351579949369,20.9488814678932,417706.218988885,0.0,1.0
2012-08-09,30.47,30.98,30.4,30.74,308144,20.9077110490241,21.2576596094115,20.8596788936769,21.0929779339351,449075.829390623,0.0,1.0
2012-08-10,30.25,30.45,30.08,30.45,210928,20.7567528465041,20.8939875760678,20.640103326375,20.8939875760678,307397.406867261,0.0,1.0
2012-08-13,30.42,30.42,29.92,30.17,216893,20.8734023666332,20.8734023666332,20.5303155427241,20.7018589546787,316090.541642935,0.0,1.0
2012-08-14,30.13,30.68,30.015,30.6,462584,20.6744120087659,21.051807515066,20.5955020392668,20.9969136232405,674150.051478633,0.0,1.0
2012-08-15,30.18,30.31,30.01,30.01,420323,20.7087206911568,20.7979232653732,20.5920711710277,20.5920711710277,612560.68538396,0.0,1.0
2012-08-16,30.33,30.415,30.04,30.13,257403,20.8116467383296,20.8699714983941,20.6126563804623,20.6744120087659,375128.075551152,0.0,1.0
2012-08-17,30.76,30.81,30.142,30.34,339492,21.1067014068915,21.1410100892824,20.6826460925397,20.8185084748078,494761.058049097,0.0,1.0
2012-08-20,30.83,31.02,30.64,30.65,254605,21.1547335622387,21.2851065553242,21.0243605691533,21.0312223056314,371050.390538189,0.0,1.0
2012-08-21,30.9,31.54,30.79,30.95,339773,21.202765717586,21.6419168521897,21.127286616326,21.2370743999769,495170.575378849,0.0,1.0
2012-08-22,30.52,31.02,30.45,30.83,194366,20.9420197314151,21.2851065553242,20.8939875760678,21.1547335622387,283260.659481728,0.0,1.0
2012-08-23,30.26,30.58,30.08,30.41,216857,20.7636145829823,20.9831901502842,20.640103326375,20.866540630155,316038.076789301,0.0,1.0
2012-08-24,30.43,30.7,30.13,30.13,218092,20.8802641031114,21.0655309880224,20.6744120087659,20.6744120087659,317837.912740341,0.0,1.0
2012-08-27,30.22,30.73,30.16,30.56,384128,20.7361676370696,21.0861161974569,20.6949972182005,20.9694666773278,559811.647126541,0.0,1.0
2012-08-28,30.09,30.49,30.06,30.08,346968,20.6469650628532,20.9214345219805,20.6263798534186,20.640103326375,505656.259320335,0.0,1.0
2012-08-29,30.25,30.36,29.95,30.07,380789,20.7567528465041,20.8322319477641,20.5509007521586,20.6332415898968,554945.531952029,0.0,1.0
2012-08-30,29.92,30.23,29.8902,30.1,241695,20.5303155427241,20.7430293735477,20.5098675680191,20.6538267993314,352235.911082372,0.0,1.0
2012-08-31,29.64,29.97,29.48,29.85,384788,20.5028685968113,20.7311394010268,20.3921918432523,20.6481318358576,556269.297934913,0.24,1.0
2012-09-04,29.655,29.76,29.24,29.68,684754,20.5132445424575,20.5858761619806,20.2261767129137,20.5305377852011,989915.555677731,0.0,1.0
2012-09-05,30.01,30.15,29.45,29.82,484350,20.7588085894166,20.8556507487808,20.37143995196,20.6273799445652,700201.239266232,0.0,1.0
2012-09-06,30.72,31.07,30.21,30.27,512862,21.2499366833348,21.4920420817452,20.8971545313654,20.93865831395,741419.651022109,0.0,1.0
2012-09-07,30.98,31.36,30.721,30.85,414498,21.4297864078683,21.692643697571,21.2506284130446,21.3398615456015,599219.600027612,0.0,1.0
2012-09-10,31.18,31.31,30.94,31.0,309524,21.5681323498171,21.6580572120838,21.4021172194785,21.4436210020631,447463.79350189,0.0,1.0
2012-09-11,31.33,31.62,31.1517,31.26,237096,21.6718918062786,21.8724934221044,21.5485563990313,21.6234707265966,342758.156343691,0.0,1.0
2012-09-12,31.53,31.585,31.31,31.36,393828,21.8102377482274,21.8482828822634,21.6580572120838,21.692643697571,569337.986286243,0.0,1.0
2012-09-13,32.05,32.225,31.3,31.57,646102,22.1699371972943,22.2909898964995,21.6511399149863,21.8379069366172,934038.239067598,0.0,1.0
2012-09-14,33.1,33.27,32.14,32.23,806895,22.8962533925255,23.013847443182,22.2321928711713,22.2944485450482,1166488.85920868,0.0,1.0
2012-09-17,32.28,33.03,32.06,32.93,411388,22.3290350305354,22.8478323128434,22.1768544943917,22.778659341869,594723.624278428,0.0,1.0
2012-09-18,32.14,32.5,32.02,32.28,457881,22.2321928711713,22.4812155666791,22.149185306002,22.3290350305354,661936.2932517,0.0,1.0
2012-09-19,32.27,32.56,32.12,32.19,265213,22.322117733438,22.5227193492637,22.2183582769764,22.2667793566585,383405.535809879,0.0,1.0
2012-09-20,32.14,32.49,30.84,32.1,270272,22.2321928711713,22.4742982695817,21.3329442485041,22.2045236827815,390719.086071978,0.0,1.0
2012-09-21,32.43,32.7,32.36,32.57,1016259,22.432794486997,22.6195615086279,22.3843734073149,22.5296366463612,1469156.21186221,0.0,1.0
2012-09-24,32.52,32.64,31.87,32.21,371448,22.495050160874,22.5780577260433,22.0454258495404,22.2806139508533,536984.308708502,0.0,1.0
2012-09-25,32.06,32.73,32.04,32.66,567144,22.1768544943917,22.6403133999202,22.1630199001969,22.5918923202381,819892.498487475,0.0,1.0
2012-09-26,31.67,32.4,31.6,32.16,388843,21.9070799075916,22.4120425957047,21.8586588279095,22.2460274653661,562131.414225249,0.0,1.0
2012-09-27,31.4,31.86,31.35,31.73,583515,21.7203128859607,22.038508552443,21.6857264004735,21.9485836901762,843559.257005132,0.0,1.0
2012-09-28,30.98,31.38,30.88,31.26,719859,21.4297864078683,21.7064782917658,21.3606134368939,21.6234707265966,1040665.14689161,0.0,1.0
2012-10-01,31.14,31.59,30.83,31.2,635675,21.5404631614273,21.8517415308121,21.3260269514067,21.5819669440119,918964.432271212,0.0,1.0
2012-10-02,31.39,31.47,31.07,31.29,437901,21.7133955888633,21.7687339656428,21.4920420817452,21.6442226178889,633052.178953075,0.0,1.0
2012-10-03,31.14,31.7,31.1,31.41,294975,21.5404631614273,21.9278317988839,21.5127939730375,21.7272301830582,426431.011773628,0.0,1.0
2012-10-04,31.24,31.37,31.0139,31.24,483936,21.6096361324017,21.6995609946684,21.4532360450286,21.6096361324017,699602.739600584,0.0,1.0
2012-10-05,31.4,31.77,31.22,31.34,175602,21.7203128859607,21.976252878566,21.5958015382068,21.6788091033761,253859.271224587,0.0,1.0
2012-10-08,31.48,31.66,31.1815,31.35,336025,21.7756512627402,21.9001626104942,21.5691699443817,21.6857264004735,485775.000360144,0.0,1.0
2012-10-09,31.08,31.56,30.78,31.2854,312036,21.4989593788427,21.8309896395198,21.2914404659195,21.6410406612241,451095.26973403,0.0,1.0
2012-10-10,31.21,31.44,31.01,31.16,159461,21.5888842411094,21.7479820743505,21.4505382991606,21.5542977556222,230525.012521178,0.0,1.0
2012-10-11,31.33,31.59,31.2,31.38,173845,21.6718918062786,21.8517415308121,21.5819669440119,21.7064782917658,251319.261774003,0.0,1.0
2012-10-12,30.34,31.28,30.27,31.25,308243,20.9870793936321,21.6373053207915,20.93865831395,21.6165534294991,445611.914101665,0.0,1.0
2012-10-15,30.49,30.83,30.27,30.41,226198,21.0908388500937,21.3260269514067,20.93865831395,21.0355004733142,327003.44775378,0.0,1.0
2012-10-16,30.03,30.71,29.92,30.71,246005,20.7726431836115,21.2430193862374,20.6965529155396,21.2430193862374,355637.464366035,0.0,1.0
2012-10-17,30.55,30.61,30.03,30.09,262755,21.1323426326784,21.173846415263,20.7726431836115,20.8141469661961,379852.124751519,0.0,1.0
2012-10-18,30.55,30.95,30.39,30.41,704552,21.1323426326784,21.4090345165759,21.0216658791193,21.0355004733142,1018536.56142769,0.0,1.0
2012-10-19,30.22,30.57,30.03,30.41,379242,20.9040718284628,21.1461772268732,20.7726431836115,21.0355004733142,548251.715457427,0.0,1.0
2012-10-22,30.28,30.28,29.9,30.22,264944,20.9455756110475,20.9455756110475,20.6827183213448,20.9040718284628,383016.655592345,0.0,1.0
2012-10-23,30.24,30.32,29.71,29.95,386348,20.9179064226577,20.9732447994372,20.5512896764934,20.717304806832,558524.514066337,0.0,1.0
2012-10-24,30.34,30.67,30.184,30.49,276693,20.9870793936321,21.2153501978476,20.8791695589121,21.0908388500937,400001.613494976,0.0,1.0
2012-10-25,30.81,30.82,30.15,30.59,345330,21.3121923572118,21.3191096543092,20.8556507487808,21.1600118210681,499226.786323542,0.0,1.0
2012-10-26,31.25,31.27,30.73,30.92,670324,21.6165534294991,21.630388023694,21.2568539804323,21.3882826252836,969054.806462059,0.0,1.0
2012-10-31,31.59,31.59,31.15,31.39,387558,21.8517415308121,21.8517415308121,21.5473804585247,21.7133955888633,560273.752219556,0.0,1.0
2012-11-01,32.0,32.5,31.45,31.89,676480,22.1353507118071,22.4812155666791,21.7548993714479,22.0592604437353,977954.236272986,0.0,1.0
2012-11-02,31.36,32.11,31.35,32.03,411623,21.692643697571,22.2114409798789,21.6857264004735,22.1561026030994,595063.352349507,0.0,1.0
2012-11-05,31.73,31.73,31.21,31.35,357041,21.9485836901762,21.9485836901762,21.5888842411094,21.6857264004735,516156.809474254,0.0,1.0
2012-11-06,31.8,32.04,31.63,31.89,380102,21.9970047698583,22.1630199001969,21.8794107192018,22.0592604437353,549494.975632442,0.0,1.0
2012-11-07,30.56,31.42,30.53,31.42,440225,21.1392599297758,21.7341474801556,21.1185080384835,21.7341474801556,636411.872728351,0.0,1.0
2012-11-08,30.23,30.79,30.14,30.6,371824,20.9109891255603,21.2983577630169,20.8487334516833,21.1669291181655,537527.87362223,0.0,1.0
2012-11-09,30.22,30.72,30.115,30.13,268698,20.9040718284628,21.2499366833348,20.8314402089397,20.8418161545859,388443.630821427,0.0,1.0
2012-11-12,30.74,30.89,30.39,30.41,230110,21.2637712775297,21.3675307339913,21.0216658791193,21.0355004733142,332658.835898736,0.0,1.0
2012-11-13,30.13,30.88,30.11,30.63,225457,20.8418161545859,21.3606134368939,20.827981560391,21.1876810094579,325932.220091353,0.0,1.0
2012-11-14,29.7,30.29,29.63,30.29,354233,20.544372379396,20.9524929081449,20.4959512997139,20.9524929081449,512097.420437689,0.0,1.0
2012-11-15,29.7,30.05,29.57,29.63,290133,20.544372379396,20.7864777778064,20.4544475171293,20.4959512997139,419431.167858015,0.0,1.0
2012-11-16,29.99,29.99,29.47,29.67,319491,20.7449739952217,20.7449739952217,20.3852745461549,20.5236204881037,461872.60066978,0.0,1.0
2012-11-19,30.9589,30.96,30.1621,30.2,362637,21.4151909109927,21.4159518136734,20.8640206782687,20.890237234268,524246.674520054,0.0,1.0
2012-11-20,31.05,31.17,30.4256,30.81,238952,21.4782074875503,21.5612150527196,21.0462914567862,21.3121923572118,345441.285279539,0.0,1.0
2012-11-21,31.14,31.356,30.77,31.09,194589,21.5404631614273,21.689876778732,21.284523168822,21.5058766759401,281307.853716479,0.0,1.0
2012-11-23,32.0,32.0,31.0019,31.19,127358,22.1353507118071,22.1353507118071,21.4449352885117,21.5750496469145,184115.266708927,0.0,1.0
2012-11-26,31.49,31.94,31.34,31.85,244684,21.7825685598377,22.0938469292225,21.6788091033761,22.0315912553455,353727.758911156,0.0,1.0
2012-11-27,31.2,31.78,31.16,31.45,242002,21.5819669440119,21.9831701756634,21.5542977556222,21.7548993714479,349850.521946747,0.0,1.0
2012-11-28,31.66,31.66,30.51,31.09,294116,21.9001626104942,21.9001626104942,21.1046734442886,21.5058766759401,425189.197249978,0.0,1.0
2012-11-29,31.8,32.0,31.58,31.94,218565,21.9970047698583,22.1353507118071,21.8448242337146,22.0938469292225,315968.79087483,0.0,1.0
2012-11-30,31.42,31.86,31.23,31.85,463560,21.7341474801556,22.038508552443,21.6027188353043,22.0315912553455,670146.147360905,0.0,1.0
2012-12-03,31.4805,31.94,31.08,31.5,421048,21.9420122579337,22.2622852724195,21.6628624379085,21.9556038222046,604083.226651529,0.24,1.0
2012-12-04,31.3092,31.53,30.92,31.5,188452,21.8226155933386,21.9765139210828,21.5513419105576,21.9556038222046,270374.618164519,0.0,1.0
2012-12-05,31.62,31.9,31.25,31.41,360112,22.0392442177177,22.2344051405818,21.7813529982188,21.8928735255697,516657.528158158,0.0,1.0
2012-12-06,31.52,31.84,31.31,31.49,173582,21.9695438881234,22.1925849428252,21.8231731959754,21.9486337892451,249040.429235208,0.0,1.0
2012-12-07,31.38,31.7,31.15,31.7,194765,21.8719634266914,22.0950044813932,21.7116526686245,22.0950044813932,279431.964143721,0.0,1.0
2012-12-10,31.53,31.69,31.12,31.43,166841,21.9765139210828,22.0880344484337,21.6907425697462,21.9068135914885,239369.025901484,0.0,1.0
2012-12-11,31.83,32.03,31.43,31.68,414342,22.1856149098657,22.3250155690544,21.9068135914885,22.0810644154743,594462.038288387,0.0,1.0
2012-12-12,31.65,32.09,31.61,31.86,235275,22.060154316596,22.3668357668109,22.0322741847583,22.206525008744,337552.205806556,0.0,1.0
2012-12-13,31.36,31.66,31.2,31.62,308262,21.8580233607725,22.0671243495554,21.7465028334217,22.0392442177177,442267.636027375,0.0,1.0
2012-12-14,31.22,31.67,31.11,31.36,461562,21.7604428993405,22.0740943825149,21.6837725367868,21.8580233607725,662209.207168147,0.0,1.0
2012-12-17,31.72,31.79,31.25,31.28,476156,22.108944547312,22.157734778028,21.7813529982188,21.8022630970971,683147.415186597,0.0,1.0
2012-12-18,32.25,32.25,31.53,31.75,412968,22.4783562941618,22.4783562941618,21.9765139210828,22.1298546461903,592490.742014757,0.0,1.0
2012-12-19,32.2,32.41,31.84,32.12,383211,22.4435061293647,22.5898768215127,22.1925849428252,22.3877458656892,549797.974027567,0.0,1.0
2012-12-20,32.3,32.49,31.99,32.19,355894,22.513206458959,22.6456370851881,22.2971354372166,22.4365360964052,510605.906846534,0.0,1.0
2012-12-21,32.0,32.08,31.38,31.94,1166506,22.3041054701761,22.3598657338515,21.8719634266914,22.2622852724195,1673601.84204264,0.0,1.0
2012-12-24,31.85,32.1559,31.77,32.07,115312,22.1995549757846,22.4127682840136,22.1437947121092,22.3528957008921,165439.676786593,0.0,1.0
2012-12-26,31.72,32.03,31.53,32.0,221407,22.108944547312,22.3250155690544,21.9765139210828,22.3041054701761,317655.599749281,0.0,1.0
2012-12-27,31.45,31.7,30.98,31.67,266561,21.9207536574074,22.0950044813932,21.5931621083142,22.0740943825149,382438.650651371,0.0,1.0
2012-12-28,31.38,31.69,31.097,31.33,270702,21.8719634266914,22.0880344484337,21.6747114939395,21.8371132618942,388379.799027718,0.0,1.0
2012-12-31,31.73,31.755,31.17,31.32,245923,22.1159145802714,22.13333966267,21.7255927345434,21.8301432289348,352829.034570464,0.0,1.0
2013-01-02,32.7,32.74,32.08,32.29,544144,22.7920077773362,22.8198879091739,22.3598657338515,22.5062364259995,780690.712895132,0.0,1.0
2013-01-03,32.98,32.99,32.57,32.78,355219,22.9871687002002,22.9941387331596,22.7013973488636,22.8477680410116,509637.475271061,0.0,1.0
2013-01-04,33.3405,33.57,32.96,33.12,831683,23.2384383883877,23.3984006448066,22.9732286342813,23.0847491616322,1193226.78219876,0.0,1.0
2013-01-07,33.2,33.28,32.84,33.12,337566,23.1405094253077,23.1962696889831,22.8895882387682,23.0847491616322,484310.478823911,0.0,1.0
2013-01-08,33.01,33.23,32.77,33.09,183145,23.0080787990785,23.1614195241859,22.8407980080522,23.0638390627539,262760.593911132,0.0,1.0
2013-01-09,32.83,33.19,32.67,33.19,237792,22.8826182058088,23.1335393923482,22.7710976784579,23.1335393923482,341163.379547986,0.0,1.0
2013-01-10,32.94,33.05,32.77,33.0,193534,22.9592885683625,23.0359589309162,22.8407980080522,23.0011087661191,277665.831892747,0.0,1.0
2013-01-11,32.74,33.0,32.36,33.0,221428,22.8198879091739,23.0011087661191,22.5550266567155,23.0011087661191,317685.728731629,0.0,1.0
2013-01-14,32.84,32.91,32.25,32.52,143542,22.8895882387682,22.9383784694842,22.4783562941618,22.6665471840664,205941.637343044,0.0,1.0
2013-01-15,32.95,33.03,32.43,32.64,227497,22.9662586013219,23.0220188649973,22.6038168874315,22.7501875795796,326393.004630216,0.0,1.0
2013-01-16,33.02,33.11,32.76,32.98,144234,23.0150488320379,23.0777791286728,22.8338279750927,22.9871687002002,206934.459047085,0.0,1.0
2013-01-17,33.39,33.49,33.06,33.13,212151,23.2729400515368,23.3426403811311,23.0429289638756,23.0917191945917,304375.892101017,0.0,1.0
2013-01-18,33.0,33.4,32.88,33.4,209341,23.0011087661191,23.2799100844963,22.9174683706059,23.2799100844963,300344.347320158,0.0,1.0
2013-01-22,33.43,33.47,32.85,32.96,268924,23.3008201833746,23.3287003152123,22.8965582717276,22.9732286342813,385828.878522249,0.0,1.0
2013-01-23,33.24,33.59,33.1,33.48,345101,23.1683895571454,23.4123407107254,23.0708090957134,23.3356703481717,495121.044633081,0.0,1.0
2013-01-24,33.02,33.57,32.89,33.24,330397,23.0150488320379,23.3984006448066,22.9244384035653,23.1683895571454,474025.018135666,0.0,1.0
2013-01-25,31.46,33.0,31.2,33.0,1329580,21.9277236903668,23.0011087661191,21.7465028334217,23.0011087661191,1907566.30239627,0.0,1.0
2013-01-28,29.92,31.33,29.69,31.07,2569761,20.8543386146146,21.8371132618942,20.6940278565477,21.6558924049491,3686870.65750999,0.0,1.0
2013-01-29,30.01,30.05,29.57,29.88,1669178,20.9170689112495,20.9449490430872,20.6103874610346,20.8264584827769,2394792.11894071,0.0,1.0
2013-01-30,30.0,30.15,29.6699,29.92,973923,20.9100988782901,21.0146493726815,20.6800180902993,20.8543386146146,1397300.42263622,0.0,1.0
2013-01-31,30.22,30.39,29.88,29.91,757780,21.0634396033975,21.1819301637078,20.8264584827769,20.8473685816552,1087197.15446219,0.0,1.0
2013-02-01,30.61,30.67,30.2,30.44,439977,21.3352708888153,21.3770910865719,21.0494995374787,21.216780328505,631240.917454685,0.0,1.0
2013-02-04,29.99,30.42,29.94,30.29,487627,20.9031288453306,21.2028402625861,20.8682786805335,21.1122298341135,699605.013115859,0.0,1.0
2013-02-05,30.27,30.32,30.16,30.2,625896,21.0982897681947,21.1331399329918,21.0216194056409,21.0494995374787,897981.406462649,0.0,1.0
2013-02-06,30.25,30.28,30.06,30.16,430315,21.0843497022758,21.1052598011541,20.9519190760466,21.0216194056409,617378.716147692,0.0,1.0
2013-02-07,30.29,30.35,30.11,30.26,531853,21.1122298341135,21.1540500318701,20.9867692408438,21.0913197352352,763056.649940854,0.0,1.0
2013-02-08,30.77,30.86,30.34,30.34,471052,21.4467914161662,21.509521712801,21.1470799989107,21.1470799989107,675824.637762574,0.0,1.0
2013-02-11,31.1,31.2,30.81,30.81,365352,21.6768025038274,21.7465028334217,21.4746715480039,21.4746715480039,524175.426610718,0.0,1.0
2013-02-12,31.4,31.52,31.03,31.05,394491,21.8859034926103,21.9695438881234,21.6280122731113,21.6419523390302,565981.541688806,0.0,1.0
2013-02-13,31.61,31.61,31.12,31.47,283238,22.0322741847583,22.0322741847583,21.6907425697462,21.9346937233263,406365.366776059,0.0,1.0
2013-02-14,31.4,31.7,31.37,31.51,338435,21.8859034926103,22.0950044813932,21.864993393732,21.962573855164,485557.244807742,0.0,1.0
2013-02-15,31.52,31.66,31.32,31.54,411738,21.9695438881234,22.0671243495554,21.8301432289348,21.9834839540423,590726.044477228,0.0,1.0
2013-02-19,31.59,31.91,31.51,31.69,502669,22.0183341188394,22.2413751735412,21.962573855164,22.0880344484337,721185.972757734,0.0,1.0
2013-02-20,31.1,31.75,31.07,31.65,471976,21.6768025038274,22.1298546461903,21.6558924049491,22.060154316596,677150.312985888,0.0,1.0
2013-02-21,30.6,31.34,30.46,31.14,614952,21.3283008558559,21.8440832948537,21.2307203944238,21.7046826356651,882279.902518979,0.0,1.0
2013-02-22,30.96,30.97,30.64,30.83,244909,21.5792220423953,21.5861920753548,21.3561809876936,21.4886116139227,351374.235137086,0.0,1.0
2013-02-25,30.03,31.09,30.03,31.04,333101,20.9310089771683,21.6698324708679,20.9310089771683,21.6349823060708,477904.483291339,0.0,1.0
2013-02-26,30.15,30.5,29.86,30.27,364883,21.0146493726815,21.2586005262616,20.812518416858,21.0982897681947,523502.546004946,0.0,1.0
2013-02-27,30.32,30.53,30.08,30.08,294011,21.1331399329918,21.2795106251398,20.9658591419655,20.9658591419655,421821.53472061,0.0,1.0
2013-02-28,30.2,30.75,30.14,30.23,402849,21.0494995374787,21.4328513502473,21.0076793397221,21.0704096363569,577972.87666333,0.0,1.0
2013-03-01,30.09,30.16,29.37,29.75,888020,21.1401099659512,21.1892893510498,20.63426486208,20.9012386669009,1263972.69659603,0.24,1.0
2013-03-04,29.93,30.16,29.8,29.96,635830,21.0276999428688,21.1892893510498,20.9363667991142,21.0487768221967,905015.382172307,0.0,1.0
2013-03-05,29.79,30.24,29.73,30.0,718601,20.9293411726716,21.2454943625911,20.8871874140156,21.0768793279673,1022828.36394068,0.0,1.0
2013-03-06,29.9,30.06,29.71,29.97,367098,21.0066230635408,21.1190330866233,20.8731361611303,21.0558024486394,522512.836394461,0.0,1.0
2013-03-07,30.24,30.45,29.95,29.99,301558,21.2454943625911,21.3930325178869,21.0417511957541,21.0698537015247,429225.781446482,0.0,1.0
2013-03-08,30.43,30.64,30.08,30.5,325185,21.3789812650015,21.5265194202973,21.1330843395086,21.4281606501001,462855.522783925,0.0,1.0
2013-03-11,30.55,30.68,30.31,30.38,268291,21.4632887823134,21.5546219260679,21.2946737476897,21.3438531327883,381874.843745012,0.0,1.0
2013-03-12,30.33,30.6,30.24,30.53,285291,21.308725000575,21.4984169145267,21.2454943625911,21.4492375294281,406071.974262492,0.0,1.0
2013-03-13,30.65,30.695,30.13,30.33,322298,21.53354504674,21.5651603657319,21.1682124717219,21.308725000575,458746.280677808,0.0,1.0
2013-03-14,31.01,31.025,30.6,30.81,320630,21.7864675986756,21.7970060383396,21.4984169145267,21.6459550698225,456372.115165857,0.0,1.0
2013-03-15,31.12,31.17,30.75,31.07,1553416,21.8637494895448,21.8988776217581,21.6038013111665,21.8286213573315,2211071.15882009,0.0,1.0
2013-03-18,30.82,31.2,30.73,30.74,396746,21.6529806962651,21.919954501086,21.5897500582812,21.5967756847239,564712.632016947,0.0,1.0
2013-03-19,30.72,30.98,30.42,30.9,344450,21.5827244318386,21.7653907193476,21.3719556385589,21.7091857078064,490276.565102702,0.0,1.0
2013-03-20,31.12,31.13,30.65,30.95,253722,21.8637494895448,21.8707751159874,21.53354504674,21.7443138400196,361137.902891531,0.0,1.0
2013-03-21,30.81,31.06,30.71,30.86,226564,21.6459550698225,21.8215957308889,21.5756988053959,21.6810832020357,322482.275209547,0.0,1.0
2013-03-22,30.96,31.03,30.65,30.91,221078,21.7513394664623,21.8005188515609,21.53354504674,21.716211334249,314673.718855495,0.0,1.0
2013-03-25,31.03,31.32,30.875,31.13,390571,21.8005188515609,22.0042620183979,21.6916216416997,21.8707751159874,555923.380196626,0.0,1.0
2013-03-26,31.11,31.27,30.86,31.26,206816,21.8567238631021,21.9691338861846,21.6810832020357,21.962108259742,294373.749711949,0.0,1.0
2013-03-27,30.96,31.09,30.64,30.93,289669,21.7513394664623,21.8426726102168,21.5265194202973,21.7302625871343,412303.447051052,0.0,1.0
2013-03-28,30.92,31.06,30.74,31.05,272900,21.7232369606917,21.8215957308889,21.5967756847239,21.8145701044462,388435.112836486,0.0,1.0
2013-04-01,30.04,30.93,29.9,30.91,412969,21.104981833738,21.7302625871343,21.0066230635408,21.716211334249,587803.811333714,0.0,1.0
2013-04-02,29.56,30.24,29.53,30.24,371764,20.7677517644905,21.2454943625911,20.7466748851625,21.2454943625911,529154.2370412,0.0,1.0
2013-04-03,29.04,29.67,28.95,29.65,576869,20.4024191894724,20.8450336553597,20.3391885514885,20.8309824024744,821092.616734595,0.0,1.0
2013-04-04,29.49,29.54,28.77,28.99,429094,20.7185723793919,20.7537005116052,20.2127272755207,20.3672910572591,610755.501309854,0.0,1.0
2013-04-05,29.45,29.62,29.0,29.0,444950,20.6904698736213,20.8099055231464,20.3743166837018,20.3743166837018,633324.307279569,0.0,1.0
2013-04-08,29.7,29.7,29.13,29.46,331679,20.8661105346877,20.8661105346877,20.4656498274563,20.6974955000639,472098.8266416,0.0,1.0
2013-04-09,29.19,29.79,29.19,29.77,326043,20.5078035861122,20.9293411726716,20.5078035861122,20.9152899197863,464076.766194748,0.0,1.0
2013-04-10,29.56,29.76,29.27,29.32,470164,20.7677517644905,20.9082642933436,20.5640085976535,20.5991367298667,669212.921918848,0.0,1.0
2013-04-11,29.48,29.6,29.32,29.6,265406,20.7115467529492,20.7958542702611,20.5991367298667,20.7958542702611,377768.448360134,0.0,1.0
2013-04-12,29.25,29.48,29.06,29.24,328349,20.5499573447682,20.7115467529492,20.4164704423577,20.5429317183255,467359.035781411,0.0,1.0
2013-04-15,28.56,29.31,28.5,29.11,550830,20.0651891202249,20.5921111034241,20.023035361569,20.451598574571,784029.72958491,0.0,1.0
2013-04-16,28.86,28.9,28.54,28.8,519814,20.2759579135046,20.3040604192752,20.0511378673396,20.2338041548486,739882.776636076,0.0,1.0
2013-04-17,28.32,28.93,28.13,28.69,396817,19.8965740856012,20.3251372986032,19.7630871831907,20.1565222639794,564813.690620871,0.0,1.0
2013-04-18,28.09,28.435,27.83,28.42,432088,19.7349846774201,19.9773687896917,19.552318389911,19.9668303500277,615017.043002168,0.0,1.0
2013-04-19,28.29,28.58,27.84,28.07,301687,19.8754972062732,20.0792403731102,19.5593440163537,19.7209334245348,429409.394966292,0.0,1.0
2013-04-22,28.49,28.6,27.84,28.36,316191,20.0160097351263,20.0932916259955,19.5593440163537,19.9246765913718,450053.817379559,0.0,1.0
2013-04-23,28.93,29.01,28.58,28.62,385923,20.3251372986032,20.3813423101444,20.0792403731102,20.1073428788808,549307.600041023,0.0,1.0
2013-04-24,29.27,29.3,28.713,28.97,451989,20.5640085976535,20.5850854769814,20.1726812047975,20.3532398043738,643343.342674424,0.0,1.0
2013-04-25,29.54,29.67,29.11,29.4,499998,20.7537005116052,20.8450336553597,20.451598574571,20.655341741408,711677.462616406,0.0,1.0
2013-04-26,26.81,27.05,25.0,25.47,3405708,18.8357044927601,19.0043195273839,17.5640661066395,17.8942705494443,4847550.64590739,0.0,1.0
2013-04-29,27.04,27.23,26.79,26.94,936640,18.9972939009412,19.1307808033517,18.8216532398748,18.9270376365147,1333176.48987602,0.0,1.0
2013-04-30,27.27,27.32,26.75,26.89,769975,19.1588833091223,19.1940114413356,18.7935507341042,18.8919095043014,1095952.09236451,0.0,1.0
2013-05-01,26.76,27.47,26.76,27.43,1084091,18.8005763605469,19.2993958379754,18.8005763605469,19.2712933322048,1543052.43646031,0.0,1.0
2013-05-02,27.2,27.21,26.73,26.82,683717,19.1097039240237,19.1167295504664,18.7794994812189,18.8427301192028,973175.852118813,0.0,1.0
2013-05-03,27.53,27.585,27.27,27.5,503095,19.3415495966314,19.380190542066,19.1588833091223,19.3204727173034,716085.610452443,0.0,1.0
2013-05-06,27.61,27.83,27.4,27.54,466226,19.3977546081726,19.552318389911,19.2502164528768,19.348575223074,663607.727802505,0.0,1.0
2013-05-07,28.24,28.26,27.62,27.62,366466,19.8403690740599,19.8544203269452,19.4047802346153,19.4047802346153,521613.272483459,0.0,1.0
2013-05-08,28.57,28.59,28.1,28.12,496876,20.0722147466676,20.0862659995529,19.7420103038627,19.7560615567481,707233.730764901,0.0,1.0
2013-05-09,28.5,28.55,28.34,28.47,577476,20.023035361569,20.0581634937823,19.9106253384865,20.001958482241,821956.59663013,0.0,1.0
2013-05-10,28.63,28.71,28.29,28.48,388495,20.1143685053235,20.1705735168647,19.8754972062732,20.0089841086837,552968.483552256,0.0,1.0
2013-05-13,28.44,28.64,28.16,28.64,461532,19.980881602913,20.1213941317662,19.7841640625187,20.1213941317662,656926.473058445,0.0,1.0
2013-05-14,28.3,28.33,28.0,28.33,807336,19.8825228327159,19.9035997120438,19.6717540394362,19.9035997120438,1149130.26843883,0.0,1.0
2013-05-15,28.42,28.55,28.09,28.28,408681,19.9668303500277,20.0581634937823,19.7349846774201,19.8684715798305,581700.441000837,0.0,1.0
2013-05-16,28.27,28.56,28.185,28.42,421269,19.8614459533879,20.0651891202249,19.8017281286253,19.9668303500277,599617.70446872,0.0,1.0
2013-05-17,28.72,28.87,28.27,28.44,629079,20.1775991433074,20.2829835399472,19.8614459533879,19.980881602913,895406.274635632,0.0,1.0
2013-05-20,29.12,29.34,28.66,28.68,662328,20.4586242010136,20.6131879827521,20.1354453846515,20.1494966375368,942731.591845968,0.0,1.0
2013-05-21,29.07,29.3,28.86,29.08,624077,20.4234960688004,20.5850854769814,20.2759579135046,20.430521695243,888286.624821016,0.0,1.0
2013-05-22,28.63,29.69,28.5,29.19,462037,20.1143685053235,20.859084908245,20.023035361569,20.5078035861122,657645.270170874,0.0,1.0
2013-05-23,28.45,28.52,28.194,28.42,417095,19.9879072293557,20.0370866144543,19.8080511924237,19.9668303500277,593676.597246369,0.0,1.0
2013-05-24,28.25,28.37,27.98,28.34,980845,19.8473947005026,19.9317022178145,19.6577027865509,19.9106253384865,1396096.14602456,0.0,1.0
2013-05-28,28.66,28.91,28.49,28.66,491594,20.1354453846515,20.3110860457179,20.0160097351263,20.1354453846515,699715.539977059,0.0,1.0
2013-05-29,28.37,28.6,28.24,28.41,369097,19.9317022178145,20.0932916259955,19.8403690740599,19.9598047235851,525358.134271192,0.0,1.0
2013-05-30,28.92,29.02,28.38,28.4,338805,20.3181116721605,20.3883679365871,19.9387278442571,19.9527790971424,482241.694410282,0.0,1.0
2013-05-31,28.55,29.306,28.51,28.72,490457,20.0581634937823,20.589300852847,20.0300609880116,20.1775991433074,698097.178953625,0.0,1.0
2013-06-03,27.78,29.53,27.5,28.33,1789656,19.6858052923215,20.9259118172158,19.4873882483384,20.0755530572883,2525507.23436202,0.24,1.0
2013-06-04,27.85,28.16,27.52,27.8,643758,19.7354095533173,19.9550855662985,19.5015608943372,19.6999779383203,908451.392993078,0.0,1.0
2013-06-05,27.41,27.95,27.37,27.83,396481,19.4236113413439,19.8062727833112,19.3952660493463,19.7212369073185,559501.733175026,0.0,1.0
2013-06-06,27.69,27.765,27.3,27.45,306781,19.6220283853269,19.6751758078224,19.3456617883505,19.4519566333414,432919.86552992,0.0,1.0
2013-06-07,28.08,28.16,27.67,27.95,390771,19.8983949823034,19.9550855662985,19.6078557393281,19.8062727833112,551443.957653805,0.0,1.0
2013-06-10,28.27,28.44,27.91,28.14,473601,20.0330351192919,20.1535026102816,19.7779274913136,19.9409129202997,668331.093629773,0.0,1.0
2013-06-11,28.38,28.65,27.8,28.09,538918,20.1109846722852,20.3023153932689,19.6999779383203,19.9054813053028,760504.425279446,0.0,1.0
2013-06-12,28.15,28.78,28.12,28.6,432153,19.9479992432991,20.3944375922611,19.926740274301,20.266883778272,609840.95706172,0.0,1.0
2013-06-13,28.57,28.6,27.95,28.09,302252,20.2456248092738,20.266883778272,19.8062727833112,19.9054813053028,426528.68070757,0.0,1.0
2013-06-14,28.05,28.79,27.89,28.7,487494,19.8771360133052,20.4015239152605,19.7637548453149,20.3377470082659,687936.465839287,0.0,1.0
2013-06-17,28.3,28.41,28.05,28.33,456814,20.0542940882901,20.1322436412834,19.8771360133052,20.0755530572883,644641.798065018,0.0,1.0
2013-06-18,28.7,28.76,28.14,28.38,375262,20.3377470082659,20.3802649462623,19.9409129202997,20.1109846722852,529558.136189949,0.0,1.0
2013-06-19,28.57,28.96,28.46,28.74,447307,20.2456248092738,20.5219914062502,20.1676752562804,20.3660923002635,631225.813497548,0.0,1.0
2013-06-20,28.57,28.99,27.96,28.25,604166,20.2456248092738,20.5432503752484,19.8133591063106,20.0188624732931,852580.386261694,0.0,1.0
2013-06-21,28.86,28.88,28.3001,28.65,1312091,20.4511281762562,20.465300822255,20.0543649515201,20.3023153932689,1851582.26644746,0.0,1.0
2013-06-24,29.2,29.66,28.575,28.65,758449,20.6920631582357,21.0180340162079,20.2491679707735,20.3023153932689,1070299.78744219,0.0,1.0
2013-06-25,29.46,29.67,29.14,29.41,452492,20.87630755622,21.0251203392073,20.6495452202393,20.840875941223,638542.725244928,0.0,1.0
2013-06-26,29.52,29.9,29.2275,29.64,671613,20.9188254942164,21.1881057681934,20.711550546484,21.0038613702091,947759.508079527,0.0,1.0
2013-06-27,30.03,30.12,29.49,29.62,470330,21.2802279671855,21.3440048741801,20.8975665252182,20.9896887242103,663715.159526462,0.0,1.0
2013-06-28,30.07,30.25,29.59,29.98,1427659,21.3085732591831,21.4361270731723,20.9684297552121,21.2447963521886,2014668.25619116,0.0,1.0
2013-07-01,31.13,31.17,30.12,30.12,729203,22.0597234971191,22.0880687891167,21.3440048741801,21.3440048741801,1029028.73614733,0.0,1.0
2013-07-02,31.45,31.87,31.05,31.08,626245,22.2864858330998,22.5841113990744,22.0030329131239,22.0242918821221,883737.588666781,0.0,1.0
2013-07-03,31.66,31.74,31.155,31.3,279151,22.4352986160871,22.4919892000822,22.0774393046176,22.1801909881088,393929.263489402,0.0,1.0
2013-07-05,32.31,32.31,31.47,32.0,367311,22.8959096110478,22.8959096110478,22.3006584790985,22.6762335980665,518337.930731239,0.0,1.0
2013-07-08,31.85,32.59,31.84,32.46,545832,22.5699387530756,23.0943266550309,22.5628524300762,23.0022044560387,770261.248388677,0.0,1.0
2013-07-09,32.04,32.08,31.58,32.02,510316,22.7045788900641,22.7329241820617,22.3786080320919,22.6904062440653,720142.166880499,0.0,1.0
2013-07-10,31.6,32.16,31.45,32.16,390918,22.3927806780907,22.7896147660569,22.2864858330998,22.7896147660569,551651.399510481,0.0,1.0
2013-07-11,31.38,32.11,31.15,32.04,527393,22.236881572104,22.7541831510599,22.0738961431179,22.7045788900641,744240.701482232,0.0,1.0
2013-07-12,31.66,31.74,31.14,31.37,358471,22.4352986160871,22.4919892000822,22.0668098201185,22.2297952491046,505863.195948822,0.0,1.0
2013-07-15,31.9,31.98,31.54,31.78,280713,22.6053703680726,22.6620609520677,22.3502627400943,22.5203344920798,396133.509612721,0.0,1.0
2013-07-16,31.67,31.93,31.14,31.93,269970,22.4423849390865,22.6266293370707,22.0668098201185,22.6266293370707,380973.320046261,0.0,1.0
2013-07-17,31.94,32.2701,31.62,31.65,312178,22.6337156600701,22.8676351822802,22.4069533240895,22.4282122930877,440535.945125022,0.0,1.0
2013-07-18,32.46,32.63,32.04,32.04,291851,23.0022044560387,23.1226719470285,22.7045788900641,22.7045788900641,411851.110970929,0.0,1.0
2013-07-19,32.66,32.76,32.38,32.46,214284,23.1439309160266,23.2147941460206,22.9455138720436,23.0022044560387,302390.957931598,0.0,1.0
2013-07-22,32.73,33.24,32.51,32.51,400376,23.1935351770224,23.5549376499916,23.0376360710357,23.0376360710357,564998.236792393,0.0,1.0
2013-07-23,33.0,33.13,32.43,32.46,239686,23.3848658980061,23.4769880969982,22.9809454870405,23.0022044560387,338237.475232835,0.0,1.0
2013-07-24,33.39,33.53,32.8514,33.07,376336,23.6612324949825,23.7604410169741,23.2795631382351,23.4344701590019,531073.731795868,0.0,1.0
2013-07-25,33.04,33.52,32.81,33.27,524245,23.4132111900037,23.7533546939747,23.2502257610176,23.5761966189898,739798.341177362,0.0,1.0
2013-07-26,32.9,33.476,32.51,32.71,636342,23.3140026680121,23.7221748727773,23.0376360710357,23.1793625310236,897986.162999144,0.0,1.0
2013-07-29,32.86,33.0,32.51,32.99,391139,23.2856573760146,23.3848658980061,23.0376360710357,23.3777795750067,551963.267880041,0.0,1.0
2013-07-30,32.84,33.2,32.69,33.0,360075,23.2714847300158,23.526592357994,23.1651898850248,23.3848658980061,508126.711174048,0.0,1.0
2013-07-31,32.76,33.37,32.63,32.96,453292,23.2147941460206,23.6470598489837,23.1226719470285,23.3565206060085,639671.660519355,0.0,1.0
2013-08-01,33.69,33.74,32.67,33.0,813017,23.8738221849644,23.9092537999614,23.151017239026,23.3848658980061,1147304.46251084,0.0,1.0
2013-08-02,33.54,33.63,33.16,33.5,301311,23.7675273399735,23.831304246968,23.4982470659964,23.7391820479759,425200.770591026,0.0,1.0
2013-08-05,33.7,33.84,33.35,33.52,180507,23.8809085079638,23.9801170299553,23.632887202985,23.7533546939747,254725.899476204,0.0,1.0
2013-08-06,33.47,33.85,33.25,33.67,172471,23.7179230789777,23.9872033529547,23.562023972991,23.8596495389656,243385.744644586,0.0,1.0
2013-08-07,33.4,33.62,32.97,33.45,313296,23.6683188179819,23.8242179239686,23.3636069290079,23.7037504329789,442113.632171033,0.0,1.0
2013-08-08,33.49,33.78,33.17,33.66,198719,23.7320957249765,23.937599091959,23.5053333889958,23.8525632159662,280426.11099853,0.0,1.0
2013-08-09,33.49,33.72,33.26,33.46,284711,23.7320957249765,23.8950811539626,23.5691102959904,23.7108367559783,401775.363646669,0.0,1.0
2013-08-12,33.3,33.64,33.02,33.22,277384,23.597455587988,23.8383905699674,23.3990385440049,23.5407650039928,391435.727702012,0.0,1.0
2013-08-13,33.4,33.42,32.74,33.3,452366,23.6683188179819,23.6824914639807,23.2006215000218,23.597455587988,638364.917939207,0.0,1.0
2013-08-14,33.35,33.73,33.22,33.38,187672,23.632887202985,23.902167476962,23.5407650039928,23.6541461719831,264836.926027788,0.0,1.0
2013-08-15,32.96,33.23,32.62,32.98,360044,23.3565206060085,23.5478513269922,23.1155856240291,23.3706932520073,508082.964932165,0.0,1.0
2013-08-16,32.98,33.52,32.72,32.81,295539,23.3706932520073,23.7533546939747,23.186448854023,23.2502257610176,417055.502586037,0.0,1.0
2013-08-19,32.92,33.24,32.85,32.94,240017,23.3281753140109,23.5549376499916,23.2785710530152,23.3423479600097,338704.572202629,0.0,1.0
2013-08-20,33.44,33.5,32.9,33.0,290811,23.6966641099795,23.7391820479759,23.3140026680121,23.3848658980061,410383.495114174,0.0,1.0
2013-08-21,32.97,33.47,32.9,33.37,239078,23.3636069290079,23.7179230789777,23.3140026680121,23.6470598489837,337379.484424271,0.0,1.0
2013-08-22,33.4,33.74,32.97,33.14,203312,23.6683188179819,23.9092537999614,23.3636069290079,23.4840744199976,286907.610642833,0.0,1.0
2013-08-23,33.1,33.49,32.92,33.35,258148,23.4557291280001,23.7320957249765,23.3281753140109,23.632887202985,364290.479028419,0.0,1.0
2013-08-26,32.93,33.32,32.69,33.14,162402,23.3352616370103,23.6116282339868,23.1651898850248,23.4840744199976,229176.683046832,0.0,1.0
2013-08-27,32.461,32.639,32.12,32.61,550815,23.0029130883387,23.1290496377279,22.7612694740593,23.1084993010297,777293.103979263,0.0,1.0
2013-08-28,32.59,32.8,32.45,32.49,311055,23.0943266550309,23.2431394380182,22.9951181330393,23.0234634250369,438951.202233544,0.0,1.0
2013-08-29,32.66,33.01,32.36,32.54,254640,23.1439309160266,23.3919522210055,22.9313412260448,23.0588950400339,359340.097850059,0.0,1.0
2013-08-30,32.15,32.74,32.08,32.61,545977,22.7825284430575,23.2006215000218,22.7329241820617,23.1084993010297,770465.867907166,0.0,1.0
2013-09-03,31.68,32.82,31.24,32.22,1023650,22.6195430140714,23.4335038422292,22.3053826944315,23.0051034063567,1433682.01469968,0.24,1.0
2013-09-04,31.67,31.96,31.6,31.77,852698,22.6124030068068,22.8194632174785,22.562422955955,22.6838030794522,1194253.68687578,0.0,1.0
2013-09-05,31.64,31.91,29.0,29.0,465620,22.5909829850132,22.7837631811558,20.7060210671739,20.7060210671739,652128.188037383,0.0,1.0
2013-09-06,31.59,31.84,31.01,31.82,667108,22.5552829486905,22.733783130304,22.141162527347,22.719503115775,934323.979350633,0.0,1.0
2013-09-09,31.93,31.99,31.475,31.74,383080,22.7980431956849,22.8408832392722,22.4731728651482,22.6623830576586,536526.064759591,0.0,1.0
2013-09-10,32.03,32.314,31.78,32.0,589409,22.8694432683304,23.0722194746434,22.6909430867168,22.8480232465367,825501.961219288,0.0,1.0
2013-09-11,32.01,32.24,31.81,32.08,332299,22.8551632538013,23.0193834208857,22.7123631085104,22.9051433046531,465404.288382445,0.0,1.0
2013-09-12,31.99,32.17,31.811,32.0,402091,22.8408832392722,22.9694033700339,22.7130771092369,22.8480232465367,563152.088089298,0.0,1.0
2013-09-13,31.99,32.21,31.66,32.13,409843,22.8408832392722,22.9979633990921,22.6052629995423,22.9408433409758,574009.219899929,0.0,1.0
2013-09-16,32.05,32.38,31.98,32.38,466910,22.8837232828594,23.1193435225893,22.8337432320076,23.1193435225893,653934.908888224,0.0,1.0
2013-09-17,32.25,32.35,31.96,32.12,754389,23.0265234281503,23.0979235007957,22.8194632174785,22.9337033337112,1056566.15189496,0.0,1.0
2013-09-18,31.69,32.51,31.68,32.29,681369,22.6266830213359,23.2121636170284,22.6195430140714,23.0550834572085,954297.348384613,0.0,1.0
2013-09-19,31.26,31.73,30.94,31.69,637649,22.3196627089606,22.6552430503941,22.0911824764952,22.6266830213359,893064.917687918,0.0,1.0
2013-09-20,31.58,31.765,31.14,31.31,1757526,22.5481429414259,22.68023307582,22.233982621786,22.3553627452833,2461518.50394869,0.0,1.0
2013-09-23,31.32,31.465,30.76,31.39,950204,22.3625027525478,22.4660328578837,21.9626623457334,22.4124828033996,1330816.57314092,0.0,1.0
2013-09-24,31.45,31.57,30.84,31.42,823627,22.4553228469869,22.5410029341614,22.0197824038498,22.4339028251932,1153538.04202711,0.0,1.0
2013-09-25,31.31,31.5725,31.26,31.52,643124,22.3553627452833,22.5427879359775,22.3196627089606,22.5053028978387,900732.977112997,0.0,1.0
2013-09-26,31.29,31.4,30.99,31.28,388866,22.3410827307542,22.4196228106642,22.1268825128179,22.3339427234896,544629.697971189,0.0,1.0
2013-09-27,31.2,31.45,31.055,31.1,305543,22.2768226653733,22.4553228469869,22.1732925600374,22.2054225927279,427930.937153701,0.0,1.0
2013-09-30,31.38,31.53,30.81,30.97,501517,22.4053427961351,22.5124429051032,21.9983623820561,22.1126024982888,702404.047248709,0.0,1.0
2013-10-01,31.41,31.63,31.08,31.35,970151,22.4267628179287,22.5838429777486,22.1911425781988,22.3839227743414,1358753.51950658,0.0,1.0
2013-10-02,31.39,31.4,30.86,31.17,481771,22.4124828033996,22.4196228106642,22.0340624183789,22.2554026435797,674748.613201663,0.0,1.0
2013-10-03,31.21,31.37,30.93,31.37,569015,22.2839626726378,22.3982027888705,22.0840424692306,22.3982027888705,796938.965070427,0.0,1.0
2013-10-04,31.14,31.25,30.974,31.13,397993,22.233982621786,22.312522701696,22.1154585011946,22.2268426145215,557412.598130584,0.0,1.0
2013-10-07,30.81,31.03,30.76,30.96,575119,21.9983623820561,22.1554425418761,21.9626623457334,22.1054624910243,805487.975980139,0.0,1.0
2013-10-08,30.77,31.0,30.7,30.82,496558,21.969802352998,22.1340225200824,21.9198223021462,22.0055023893207,695458.676163967,0.0,1.0
2013-10-09,30.72,30.92,30.48,30.48,884945,21.9341023166753,22.0769024619661,21.7627421423262,21.7627421423262,1239417.50647039,0.0,1.0
2013-10-10,31.19,31.46,30.91,30.98,450143,22.2696826581088,22.4624628542514,22.0697624547016,22.1197425055534,630451.739503697,0.0,1.0
2013-10-11,32.09,32.1,31.0,31.06,451145,22.9122833119176,22.9194233191822,22.1340225200824,22.1768625636697,631855.099420397,0.0,1.0
2013-10-14,32.21,32.23,31.87,31.89,374812,22.9979633990921,23.0122434136212,22.7552031520977,22.7694831666268,524946.244608625,0.0,1.0
2013-10-15,32.03,32.29,31.82,32.05,515128,22.8694432683304,23.0550834572085,22.719503115775,22.8837232828594,721467.053063271,0.0,1.0
2013-10-16,32.37,32.68,32.13,32.13,352082,23.1122035153248,23.3335437405256,22.9408433409758,22.9408433409758,493111.54310506,0.0,1.0
2013-10-17,32.44,32.48,32.13,32.25,311560,23.1621835661766,23.1907435952348,22.9408433409758,23.0265234281503,436358.099447891,0.0,1.0
2013-10-18,32.82,33.01,32.35,32.67,434866,23.4335038422292,23.5691639802555,23.0979235007957,23.3264037332611,609055.402729833,0.0,1.0
2013-10-21,32.9,32.98,32.6,32.75,313239,23.4906239003456,23.5477439584619,23.2764236824093,23.3835237913774,438709.637671581,0.0,1.0
2013-10-22,33.01,33.14,30.09,30.3,395720,23.5691639802555,23.6619840746946,21.4842818590091,21.6342220115645,554229.127980228,0.0,1.0
2013-10-23,32.85,33.02,32.61,32.91,321115,23.4549238640229,23.5763039875201,23.2835636896738,23.4977639076101,449740.4387733,0.0,1.0
2013-10-24,32.58,33.0,32.41,33.0,416924,23.2621436678802,23.562023972991,23.140763544383,23.562023972991,583926.576756363,0.0,1.0
2013-10-25,33.035,33.19,32.12,33.19,522226,23.5870139984169,23.6976841110173,22.9337033337112,23.6976841110173,731408.219419291,0.0,1.0
2013-10-28,33.16,33.34,32.58,33.03,355992,23.6762640892237,23.8047842199855,23.2621436678802,23.5834439947846,498587.728009544,0.0,1.0
2013-10-29,33.04,33.47,32.76,33.33,403568,23.5905840020492,23.8976043144245,23.390663798642,23.7976442127209,565220.71343557,0.0,1.0
2013-10-30,33.18,33.42,33.005,33.13,245255,23.6905441037528,23.8619042781018,23.5655939766233,23.6548440674301,343494.048273502,0.0,1.0
2013-10-31,32.78,33.3,32.76,33.1,357638,23.4049438131711,23.7762241909273,23.390663798642,23.6334240456364,500893.047792864,0.0,1.0
2013-11-01,32.77,32.89,32.31,32.68,469118,23.3978038059065,23.483483893081,23.0693634717375,23.3335437405256,657027.342716639,0.0,1.0
2013-11-04,32.84,33.12,32.58,32.94,438328,23.4477838567583,23.6477040601655,23.2621436678802,23.5191839294037,613904.13729232,0.0,1.0
2013-11-05,32.65,32.88,32.43,32.63,215402,23.312123718732,23.4763438858165,23.1550435589121,23.2978437042029,301683.166443942,0.0,1.0
2013-11-06,33.33,33.36,32.87,33.2,533614,23.7976442127209,23.8190642345145,23.4692038785519,23.7048241182819,747357.783023453,0.0,1.0
2013-11-07,32.71,33.6,32.67,33.42,431923,23.3549637623193,23.9904244088636,23.3264037332611,23.8619042781018,604933.558184077,0.0,1.0
2013-11-08,33.99,34.0,32.68,32.68,322114,24.2688846921807,24.2760246994453,23.3335437405256,23.3335437405256,451139.597013603,0.0,1.0
2013-11-11,33.66,33.94,33.5,33.94,155217,24.0332644524508,24.233184655858,23.9190243362181,24.233184655858,217390.535120052,0.0,1.0
2013-11-12,33.41,33.7,33.19,33.65,170476,23.8547642708372,24.061824481509,23.6976841110173,24.0261244451863,238761.661835534,0.0,1.0
2013-11-13,33.51,33.7,33.0,33.29,288542,23.9261643434827,24.061824481509,23.562023972991,23.7690841836627,404120.037010185,0.0,1.0
2013-11-14,33.45,33.6,33.3,33.49,208844,23.8833242998954,23.9904244088636,23.7762241909273,23.9118843289536,292498.301839438,0.0,1.0
2013-11-15,33.2,33.48,32.89,33.4,349900,23.7048241182819,23.904744321689,23.483483893081,23.8476242635727,490055.52380542,0.0,1.0
2013-11-18,33.15,33.66,33.06,33.28,301242,23.6691240819591,24.0332644524508,23.6048640165783,23.7619441763982,421907.133758768,0.0,1.0
2013-11-19,33.29,33.42,32.82,33.12,315492,23.7690841836627,23.8619042781018,23.4335038422292,23.6477040601655,441865.096645957,0.0,1.0
2013-11-20,33.4,33.59,32.99,33.39,341857,23.8476242635727,23.983284401599,23.5548839657265,23.8404842563082,478790.829384253,0.0,1.0
2013-11-21,34.0,34.0,33.48,33.48,458184,24.2760246994453,24.2760246994453,23.904744321689,23.904744321689,641713.632807268,0.0,1.0
2013-11-22,34.4,34.65,33.69,34.0,509206,24.561624990027,24.7401251716405,24.0546844742444,24.2760246994453,713172.943854996,0.0,1.0
2013-11-25,35.09,35.09,34.4,34.4,485385,25.0542854912804,25.0542854912804,24.561624990027,24.561624990027,679810.232701614,0.0,1.0
2013-11-26,35.22,35.32,34.751,35.06,502901,25.1471055857195,25.2185056583649,24.8122392450124,25.0328654694868,704342.420626665,0.0,1.0
2013-11-27,35.36,35.5,35.12,35.31,380104,25.2470656874231,25.3470257891267,25.0757055130741,25.2113656511004,532358.001773466,0.0,1.0
2013-11-29,35.2,35.58,35.06,35.5,164253,25.1328255711904,25.404145847243,25.0328654694868,25.3470257891267,230045.984428728,0.0,1.0
2013-12-02,35.0,35.45,34.82,35.13,407418,24.9900254258995,25.311325752804,24.8615052951378,25.0828455203386,570612.864812111,0.0,1.0
2013-12-03,34.37,35.11,34.09,34.69,579681,24.7115651425824,25.2436151340142,24.5102489296082,24.9416408145529,806247.433339139,0.24,1.0
2013-12-04,34.41,34.74,34.27,34.29,268406,24.7403246015787,24.9775901382983,24.6396664950916,24.6540462245897,373311.61206392,0.0,1.0
2013-12-05,34.51,34.63,34.08,34.32,360862,24.8122232490695,24.8985016260584,24.5030590648591,24.675615818837,501903.738935084,0.0,1.0
2013-12-06,35.09,35.4,34.89,34.89,274048,25.229235404516,25.4521212117374,25.0854381095345,25.0854381095345,381158.769412358,0.0,1.0
2013-12-09,35.06,35.49,34.81,35.1,329637,25.2076658102688,25.5168299944792,25.0279191915418,25.2364252692651,458474.549249698,0.0,1.0
2013-12-10,34.53,35.15,34.5,34.91,371858,24.8266029785676,25.2723745930105,24.8050333843204,25.0998178390326,517197.489768729,0.0,1.0
2013-12-11,34.14,34.82,34.015,34.65,536447,24.5461982533536,25.0351090562909,24.4563249439901,24.9128813555566,746115.565065064,0.0,1.0
2013-12-12,34.66,35.04,34.26,34.66,717324,24.9200712203056,25.1932860807706,24.6324766303425,24.9200712203056,997687.752181918,0.0,1.0
2013-12-13,34.82,35.019,34.27,34.76,638178,25.0351090562909,25.1781873647976,24.6396664950916,24.9919698677964,887607.795517717,0.0,1.0
2013-12-16,35.41,35.65,34.84,35.03,540222,25.4593110764865,25.6318678304644,25.0494887857891,25.1860962160216,751366.011536237,0.0,1.0
2013-12-17,35.14,35.43,34.97,35.41,502092,25.2651847282614,25.4736908059847,25.1429570275271,25.4593110764865,698333.025060534,0.0,1.0
2013-12-18,35.8,35.82,34.871,35.27,421822,25.7397158017006,25.7540955311987,25.0717773665112,25.3586529699994,586689.756652335,0.0,1.0
2013-12-19,35.5,35.79,35.41,35.68,456577,25.5240198592282,25.7325259369515,25.4593110764865,25.6534374247116,635028.635355799,0.0,1.0
2013-12-20,36.08,36.27,35.46,35.67,1185747,25.9410320146748,26.0776394449073,25.4952604002319,25.6462475599626,1649192.35810659,0.0,1.0
2013-12-23,36.69,36.76,36.02,36.18,473993,26.3796137643686,26.4299428176121,25.8978928261803,26.0129306621656,659251.622307301,0.0,1.0
2013-12-24,36.75,36.94,36.455,36.63,176211,26.422752952863,26.5593603830955,26.2106519427652,26.3364745758741,245082.496193809,0.0,1.0
2013-12-26,36.72,37.12,36.69,36.87,506141,26.4011833586158,26.6887779485789,26.3796137643686,26.509031329852,703964.563540474,0.0,1.0
2013-12-27,36.68,37.045,36.66,36.87,293486,26.3724238996195,26.6348539629608,26.3580441701213,26.509031329852,408194.048486962,0.0,1.0
2013-12-30,36.56,36.71,36.46,36.59,291924,26.2861455226305,26.3939934938667,26.2142468751398,26.3077151168778,406021.545867633,0.0,1.0
2013-12-31,36.68,36.93,36.55,36.63,355891,26.3724238996195,26.5521705183464,26.2789556578815,26.3364745758741,494989.839754106,0.0,1.0
2014-01-02,36.21,36.66,35.98,36.65,563236,26.0345002564128,26.3580441701213,25.869133367184,26.3508543053722,783374.958579294,0.0,1.0
2014-01-03,36.15,36.48,36.0,36.2,327130,25.9913610679183,26.2286266046379,25.8835130966822,26.0273103916637,454987.696454141,0.0,1.0
2014-01-06,35.73,36.59,35.72,36.16,459794,25.689386748457,26.3077151168778,25.682196883708,25.9985509326674,639502.989341961,0.0,1.0
2014-01-07,36.07,36.5,35.63,35.96,518654,25.9338421499257,26.2430063341361,25.6174881009663,25.8547536376858,721368.228889818,0.0,1.0
2014-01-08,36.64,36.88,35.94,36.12,855482,26.3436644406232,26.516221194601,25.8403739081877,25.9697914736711,1189844.35709957,0.0,1.0
2014-01-09,36.94,37.2,36.65,36.65,405279,26.5593603830955,26.7462968665716,26.3508543053722,26.3508543053722,563680.978911252,0.0,1.0
2014-01-10,36.53,36.96,36.39,36.96,452333,26.2645759283833,26.5737401125937,26.1639178218962,26.5737401125937,629125.881760129,0.0,1.0
2014-01-13,36.09,36.72,35.83,36.53,379105,25.9482218794239,26.4011833586158,25.7612853959478,26.2645759283833,527276.956146629,0.0,1.0
2014-01-14,36.29,36.46,36.045,36.35,315433,26.0920191744054,26.2142468751398,25.915867488053,26.1351583628999,438718.962050619,0.0,1.0
2014-01-15,36.65,36.87,36.17,36.49,339046,26.3508543053722,26.509031329852,26.0057407974165,26.235816469387,471561.026295329,0.0,1.0
2014-01-16,36.44,36.811,36.29,36.67,411499,26.1998671456416,26.4666111278324,26.0920191744054,26.3652340348704,572332.045679646,0.0,1.0
2014-01-17,36.51,36.7303,36.42,36.44,366265,26.2501961988851,26.4085889193073,26.1854874161434,26.1998671456416,509418.483910911,0.0,1.0
2014-01-21,37.15,37.37,36.44,36.79,349862,26.7103475428262,26.8685245673059,26.1998671456416,26.4515124118593,486604.424714451,0.0,1.0
2014-01-22,37.09,37.42,36.765,37.28,367633,26.6672083543317,26.9044738910513,26.4335377499866,26.8038157845642,511321.162261258,0.0,1.0
2014-01-23,36.42,36.88,36.23,36.88,731631,26.1854874161434,26.516221194601,26.048879985911,26.516221194601,1017586.59659597,0.0,1.0
2014-01-24,35.78,36.06,33.5,34.6,896735,25.7253360722024,25.9266522851766,24.0860469094126,24.8769320318112,1247220.95796718,0.0,1.0
2014-01-27,35.32,36.09,35.16,35.98,441642,25.3946022937448,25.9482218794239,25.2795644577596,25.869133367184,614256.339184422,0.0,1.0
2014-01-28,35.46,35.57,34.97,35.46,579100,25.4952604002319,25.5743489124718,25.1429570275271,25.4952604002319,805439.351378942,0.0,1.0
2014-01-29,35.1,35.74,35.1,35.19,681485,25.2364252692651,25.6965766132061,25.2364252692651,25.3011340520068,947841.195604348,0.0,1.0
2014-01-30,35.39,35.71,34.98,35.31,417436,25.4449313469884,25.6750070189589,25.1501468922762,25.3874124289957,580589.502818545,0.0,1.0
2014-01-31,34.6,35.14,34.55,34.79,516248,24.8769320318112,25.2651847282614,24.8409827080658,25.0135394620437,718021.85161574,0.0,1.0
2014-02-03,32.96,34.63,32.81,34.59,1456132,23.6977942129623,24.8985016260584,23.5899462417261,24.8697421670621,2025256.45588348,0.0,1.0
2014-02-04,33.75,33.81,32.66,33.06,984053,24.2657935281395,24.308932716634,23.48209827049,23.7696928604531,1368666.91425056,0.0,1.0
2014-02-05,33.85,34.0,33.43,33.61,620522,24.3376921756303,24.4455401468665,24.035717856169,24.1651354216524,863051.005346854,0.0,1.0
2014-02-06,33.85,33.99,33.6,33.89,273847,24.3376921756303,24.4383502821174,24.1579455569033,24.3664516346266,380879.209216144,0.0,1.0
2014-02-07,33.81,34.31,33.51,33.95,374075,24.308932716634,24.6684259540879,24.0932367741616,24.4095908231211,520280.997007559,0.0,1.0
2014-02-10,33.94,34.01,33.485,33.81,413157,24.402400958372,24.4527300116156,24.0752621122889,24.308932716634,574638.06958672,0.0,1.0
2014-02-11,34.42,34.66,33.6401,33.92,267631,24.7475144663278,24.9200712203056,24.1867769145471,24.3880212288738,372233.705834739,0.0,1.0
2014-02-12,34.32,35.0,34.11,34.52,241011,24.675615818837,25.1645266217743,24.5246286591063,24.8194131138186,335209.365420808,0.0,1.0
2014-02-13,34.6,34.69,33.94,34.11,334237,24.8769320318112,24.9416408145529,24.402400958372,24.5246286591063,464872.444287417,0.0,1.0
2014-02-14,34.88,34.88,34.48,34.58,261761,25.0782482447854,25.0782482447854,24.7906536548222,24.862552302313,364069.43542791,0.0,1.0
2014-02-18,34.56,35.59,34.48,34.95,573493,24.8481725728149,25.5887286419699,24.7906536548222,25.1285772980289,797640.873666659,0.0,1.0
2014-02-19,33.7,34.75,33.63,34.51,724040,24.2298442043941,24.9847800030474,24.1795151511506,24.8122232490695,1007028.67893699,0.0,1.0
2014-02-20,33.61,34.07,33.23,33.84,930899,24.1651354216524,24.49586920011,23.8919205611874,24.3305023108812,1294737.84624297,0.0,1.0
2014-02-21,33.68,33.94,33.3701,33.79,832783,24.215464474896,24.402400958372,23.992650566322,24.2945529871358,1158273.52678192,0.0,1.0
2014-02-24,34.1,34.4,33.35,33.75,512823,24.5174387943573,24.7331347368296,23.9781989381764,24.2657935281395,713258.201506134,0.0,1.0
2014-02-25,33.61,34.09,33.52,33.98,585095,24.1651354216524,24.5102489296082,24.1004266389107,24.4311604173683,813777.477629186,0.0,1.0
2014-02-26,33.93,34.19,33.54,33.78,434293,24.3952110936229,24.582147577099,24.1148063684089,24.2873631223868,604035.006438292,0.0,1.0
2014-02-27,34.24,34.34,33.61,33.85,528253,24.6180969008444,24.6899955483351,24.1651354216524,24.3376921756303,734718.966817439,0.0,1.0
2014-02-28,34.46,35.16,34.37,34.37,559002,24.7762739253241,25.2795644577596,24.7115651425824,24.7115651425824,777486.113451097,0.0,1.0
2014-03-03,34.09,34.25,33.62,33.98,460978,24.6828056835861,24.7986534075337,24.34250299449,24.6031603733721,636667.493211689,0.24,1.0
2014-03-04,35.02,35.22,34.43,34.51,664088,25.3561705790315,25.500980233966,24.9289820969747,24.9869059589485,917187.462811599,0.0,1.0
2014-03-05,35.05,35.1,34.8075,34.95,341934,25.3778920272717,25.4140944410053,25.2023103206636,25.3054871998044,472253.04162855,0.0,1.0
2014-03-06,35.41,35.58,35.07,35.1,316938,25.6385494061538,25.7616376128481,25.3923729927651,25.4140944410053,437730.481635841,0.0,1.0
2014-03-07,35.9,36.155,35.69,35.69,376335,25.9933330607433,26.1779653707848,25.8412829230621,25.8412829230621,519765.06700498,0.0,1.0
2014-03-10,35.91,36.06,35.69,35.9,283118,26.00057354349,26.1091807846909,25.8412829230621,25.9933330607433,391020.888942873,0.0,1.0
2014-03-11,35.93,36.12,35.7,35.99,352103,26.0150545089835,26.1526236811713,25.8485234058088,26.0584974054638,486297.685274169,0.0,1.0
2014-03-12,35.83,35.97,35.51,35.84,359585,25.9426496815162,26.0440164399704,25.710954233621,25.949890164263,496631.250399208,0.0,1.0
2014-03-13,36.06,36.606,35.7901,36.06,471488,26.1091807846909,26.5045111426621,25.9137601553568,26.1091807846909,651183.099929701,0.0,1.0
2014-03-14,36.26,36.44,35.705,36.01,293452,26.2539904396254,26.3843191290665,25.8521436471822,26.0729783709573,405293.4179461,0.0,1.0
2014-03-17,36.48,36.75,36.11,36.38,336010,26.4132810600534,26.608774094215,26.1453831984245,26.3408762325861,464071.266728694,0.0,1.0
2014-03-18,36.81,36.95,36.24,36.57,298890,26.6522169906953,26.7535837491495,26.239509474132,26.4784454047739,412803.966883544,0.0,1.0
2014-03-19,36.94,37.33,36.41,36.81,355782,26.7463432664027,27.028722093525,26.3625976808263,26.6522169906953,491378.838187163,0.0,1.0
2014-03-20,37.75,38.18,36.9,36.93,761501,27.3328223688875,27.6441631269967,26.7173813354158,26.739102783656,1051726.83457387,0.0,1.0
2014-03-21,37.68,38.5,37.65,37.94,1390457,27.2821389896604,27.8758585748919,27.2604175414202,27.4703915410752,1920392.67081867,0.0,1.0
2014-03-24,37.47,38.04,37.259,37.7,452020,27.1300888519792,27.5427963685425,26.9773146660233,27.2966199551538,624295.389978584,0.0,1.0
2014-03-25,37.55,37.8,37.44,37.59,508082,27.188012713953,27.3690247826211,27.108367403739,27.2169746449399,701723.92887726,0.0,1.0
2014-03-26,37.03,37.85,37.03,37.85,391393,26.8115076111233,27.4052271963547,26.8115076111233,27.4052271963547,540562.022852723,0.0,1.0
2014-03-27,36.18,37.21,36.08,36.94,528647,26.1960665776516,26.9418363005643,26.1236617501844,26.7463432664027,730126.731175632,0.0,1.0
2014-03-28,36.19,36.76,36.085,36.14,606275,26.2033070603983,26.6160145769617,26.1272819915577,26.1671046466647,837340.576875509,0.0,1.0
2014-03-31,36.65,36.87,36.06,36.44,525198,26.5363692667477,26.6956598871757,26.1091807846909,26.3843191290665,725363.236639912,0.0,1.0
2014-04-01,37.42,37.46,36.6,36.77,528330,27.0938864382455,27.1228483692324,26.5001668530141,26.6232550597084,729688.915064348,0.0,1.0
2014-04-02,37.4,37.58,37.15,37.4,375427,27.0794054727521,27.2097341621931,26.898393404084,27.0794054727521,518511.00697644,0.0,1.0
2014-04-03,37.56,37.85,37.14,37.48,322161,27.1952531966997,27.4052271963547,26.8911529213372,27.1373293347259,444944.089046704,0.0,1.0
2014-04-04,36.34,37.86,36.28,37.83,775418,26.3119143015992,27.4124676791014,26.2684714051189,27.3907462308613,1070947.92864567,0.0,1.0
2014-04-07,36.0,36.45,35.67,36.3,601368,26.0657378882106,26.3915596118132,25.8268019575686,26.2829523706123,830563.404452549,0.0,1.0
2014-04-08,35.85,36.32,35.67,36.09,538680,25.9571306470097,26.2974333361058,25.8268019575686,26.1309022329311,743983.542041645,0.0,1.0
2014-04-09,35.84,36.07,35.67,35.98,323524,25.949890164263,26.1164212674376,25.8268019575686,26.0512569227171,446826.560212892,0.0,1.0
2014-04-10,34.92,35.79,34.8,35.73,799052,25.2837657515642,25.9136877505293,25.1968799586035,25.870244854049,1103589.39859557,0.0,1.0
2014-04-11,34.72,35.08,34.38,34.64,514009,25.1389560966297,25.3996134755119,24.8927796832411,25.0810322346559,709909.847147257,0.0,1.0
2014-04-14,34.67,35.33,34.36,34.97,429798,25.1027536828961,25.58062554418,24.8782987177476,25.3199681652979,593604.066240468,0.0,1.0
2014-04-15,34.94,35.08,34.43,34.7,437500,25.2982467170577,25.3996134755119,24.9289820969747,25.1244751311363,604241.478508984,0.0,1.0
2014-04-16,35.2,35.32,34.61,35.03,565692,25.4864992684726,25.5733850614333,25.0593107864158,25.3634110617782,781290.446767323,0.0,1.0
2014-04-17,35.64,36.74,35.01,35.64,593556,25.8050805093285,26.6015336114682,25.3489300962848,25.8050805093285,819774.068612293,0.0,1.0
2014-04-21,35.27,35.82,35.14,35.64,291753,25.5371826476996,25.9354091987695,25.4430563719922,25.8050805093285,402946.889324416,0.0,1.0
2014-04-22,35.53,36.02,34.98,35.21,279929,25.7254351991145,26.080218853704,25.3272086480446,25.4937397512193,386616.486485809,0.0,1.0
2014-04-23,35.5,35.69,35.2,35.38,253247,25.7037137508743,25.8412829230621,25.4864992684726,25.6168279579136,349765.352475348,0.0,1.0
2014-04-24,34.69,35.61,34.53,35.61,522796,25.1172346483896,25.7833590610883,25.001386924442,25.7833590610883,722045.778282474,0.0,1.0
2014-04-25,34.14,34.68,34.12,34.45,407498,24.7190080973197,25.1099941656428,24.7045271318262,24.9434630624682,562805.014878752,0.0,1.0
2014-04-28,33.8,34.68,33.56,34.27,449639,24.472831683931,25.1099941656428,24.2990600980096,24.8131343730271,621006.935212118,0.0,1.0
2014-04-29,33.61,34.12,33.52,34.03,357509,24.3352625117433,24.7045271318262,24.2700981670227,24.6393627871057,493764.03826347,0.0,1.0
2014-04-30,33.73,33.89,33.19,33.58,411466,24.422148304704,24.5379960286516,24.0311622363808,24.3135410635031,568285.312448405,0.0,1.0
2014-05-01,33.49,33.93,33.09,33.78,724175,24.2483767187826,24.5669579596385,23.9587574089135,24.4583507184376,1000175.02331256,0.0,1.0
2014-05-02,33.64,34.36,33.54,33.54,323619,24.3569839599834,24.8782987177476,24.2845791325162,24.2845791325162,446957.766933941,0.0,1.0
2014-05-05,33.35,33.58,32.97,33.35,280395,24.1470099603284,24.3135410635031,23.8718716159528,24.1470099603284,387260.089980632,0.0,1.0
2014-05-06,32.97,33.35,32.851,33.16,537943,23.8718716159528,24.1470099603284,23.7857098712668,24.0094407881406,742965.654110992,0.0,1.0
2014-05-07,33.37,33.41,32.65,33.02,515016,24.1614909258218,24.1904528568088,23.6401761680576,23.9080740296865,711300.638390363,0.0,1.0
2014-05-08,33.28,33.92,33.23,33.63,410395,24.0963265811013,24.5597174768917,24.0601241673677,24.3497434772367,566806.129309017,0.0,1.0
2014-05-09,33.74,33.76,32.98,33.1,294072,24.4293887874507,24.4438697529441,23.8791120986996,23.9659978916603,406149.714441357,0.0,1.0
2014-05-12,34.34,34.49,33.64,33.83,371914,24.8638177522542,24.9724249934551,24.3569839599834,24.4945531321712,513659.120544435,0.0,1.0
2014-05-13,33.9,34.37,33.79,34.37,419907,24.5452365113983,24.8855392004944,24.4655912011843,24.8855392004944,579943.374894336,0.0,1.0
2014-05-14,33.4,33.77,33.13,33.77,770615,24.183212374062,24.4511102356909,23.9877193399004,24.4511102356909,1064314.39305417,0.0,1.0
2014-05-15,32.68,33.28,32.12,33.21,533336,23.6618976162978,24.0963265811013,23.2564305824812,24.0456432018742,736602.818701869,0.0,1.0
2014-05-16,32.41,32.54,32.04,32.54,389313,23.4664045821362,23.5605308578437,23.1985067205074,23.5605308578437,537689.286223471,0.0,1.0
2014-05-19,33.16,33.22,32.02,32.42,435126,24.0094407881406,24.052883684621,23.184025755014,23.473645064883,600962.691606172,0.0,1.0
2014-05-20,32.62,33.0999,32.4,32.99,860207,23.6184547198175,23.9659254868328,23.4591640993895,23.8863525814463,1188051.99886578,0.0,1.0
2014-05-21,33.04,33.35,32.75,32.81,383609,23.9225549951799,24.1470099603284,23.7125809955249,23.7560238920052,529811.358467093,0.0,1.0
2014-05-22,33.11,33.336,32.98,33.05,422713,23.973238374407,24.136873284483,23.8791120986996,23.9297954779266,583818.80709707,0.0,1.0
2014-05-23,33.42,33.52,33.06,33.13,291646,24.1976933395555,24.2700981670227,23.9370359606734,23.9877193399004,402799.109122814,0.0,1.0
2014-05-27,33.77,34.03,33.2501,33.5,250163,24.4511102356909,24.6393627871057,24.0746775376886,24.2556172015293,345505.967973126,0.0,1.0
2014-05-28,33.47,33.67,33.17,33.67,253274,24.2338957532891,24.3787054082236,24.0166812708874,24.3787054082236,349802.642806593,0.0,1.0
2014-05-29,33.6,33.66,33.25,33.57,383551,24.3280220289965,24.3714649254769,24.0746051328611,24.3063005807564,529731.253311085,0.0,1.0
2014-05-30,33.78,33.94,33.64,33.7,394387,24.4583507184376,24.5741984423852,24.3569839599834,24.4004268564638,544697.106250794,0.0,1.0
2014-06-02,34.26,34.295,33.63,33.8,399507,24.8058938902804,24.8312355798939,24.3497434772367,24.472831683931,551768.457953574,0.0,1.0
2014-06-03,34.08,34.29,33.76,33.93,476285,24.8493367867607,25.0024577000594,24.6160096807818,24.7399647058331,653208.290397835,0.24,1.0
2014-06-04,33.83,34.09,33.71,33.9,248850,24.6670499852147,24.8566282588226,24.5795523204726,24.7180902896476,341289.108549505,0.0,1.0
2014-06-05,34.6,34.64,33.611,33.85,325736,25.2284933339766,25.2576592222239,24.5073667470603,24.6816329293384,446735.579917547,0.0,1.0
2014-06-06,34.91,35.18,34.62,34.8,295427,25.4545289678937,25.6513987135635,25.2430762781003,25.3743227752134,405167.841958829,0.0,1.0
2014-06-09,35.37,35.38,34.47,34.79,410059,25.7899366827385,25.7972281548003,25.1337041971726,25.3670313031516,562381.637784615,0.0,1.0
2014-06-10,35.23,35.34,35.01,35.19,240393,25.6878560738727,25.768062266553,25.5274436885121,25.6586901856253,329690.627573,0.0,1.0
2014-06-11,34.98,35.09,34.82,35.07,257957,25.5055692723266,25.5857754650069,25.3889057193371,25.5711925208832,353779.041889109,0.0,1.0
2014-06-12,34.88,35.08,34.48,34.85,235776,25.4326545517082,25.578483992945,25.1409956692345,25.4107801355226,323358.57286465,0.0,1.0
2014-06-13,34.88,35.4,34.7,35.01,292976,25.4326545517082,25.811811098924,25.301408054595,25.5274436885121,401806.380817359,0.0,1.0
2014-06-16,34.44,34.76,34.26,34.72,289366,25.1118297809871,25.3451568869661,24.9805832838739,25.3159909987187,396855.391539225,0.0,1.0
2014-06-17,35.015,35.28,34.262,34.47,414656,25.5310894245431,25.7243134341819,24.9820415782863,25.1337041971726,568686.263189485,0.0,1.0
2014-06-18,35.16,35.31,34.71,35.0,292347,25.6368157694398,25.7461878503674,25.3086995266568,25.5201522164503,400943.729222914,0.0,1.0
2014-06-19,34.96,35.26,34.77,35.26,249876,25.4909863282029,25.7097304900582,25.3524483590279,25.7097304900582,342696.231818028,0.0,1.0
2014-06-20,34.8,35.22,34.64,35.17,947696,25.3743227752134,25.6805646018108,25.2576592222239,25.6441072415016,1299732.0595376,0.0,1.0
2014-06-23,34.63,35.1,34.51,34.91,253936,25.2503677501621,25.5930669370687,25.16287008542,25.4545289678937,348264.380424461,0.0,1.0
2014-06-24,34.57,35.1,34.43,34.47,489890,25.206618917791,25.5930669370687,25.1045383089252,25.1337041971726,671867.074090084,0.0,1.0
2014-06-25,34.87,34.89,33.93,34.37,232236,25.4253630796463,25.43994602377,24.7399647058331,25.0607894765542,318503.586148696,0.0,1.0
2014-06-26,35.06,35.11,34.37,35.0,331120,25.5639010488214,25.6003584091306,25.0607894765542,25.5201522164503,454119.548414354,0.0,1.0
2014-06-27,35.34,35.41,34.75,34.75,1283563,25.768062266553,25.8191025709858,25.3378654149042,25.3378654149042,1760361.95313292,0.0,1.0
2014-06-30,35.32,35.38,34.85,35.24,440649,25.7534793224293,25.7972281548003,25.4107801355226,25.6951475459345,604334.757457226,0.0,1.0
2014-07-01,35.92,36.47,35.26,35.29,634885,26.1909676461398,26.5919986095412,25.7097304900582,25.7316049062437,870722.666993984,0.0,1.0
2014-07-02,35.27,35.97,35.22,35.74,338116,25.7170219621201,26.2274250064491,25.6805646018108,26.0597211490267,463714.318771647,0.0,1.0
2014-07-03,35.95,35.96,35.4,35.4,223794,26.2128420623254,26.2201335343872,25.811811098924,25.811811098924,306925.677149801,0.0,1.0
2014-07-07,35.56,35.84,35.47,35.76,369132,25.9284746519135,26.1326358696451,25.8628514033569,26.0743040931504,506251.682608382,0.0,1.0
2014-07-08,35.05,35.57,34.99,35.57,543320,25.5566095767595,25.9357661239753,25.5128607443885,25.9357661239753,745144.458336818,0.0,1.0
2014-07-09,35.16,35.39,34.915,35.16,374359,25.6368157694398,25.8045196268622,25.4581747039246,25.6368157694398,513420.331072872,0.0,1.0
2014-07-10,34.64,34.97,34.45,34.73,317497,25.2576592222239,25.4982778002648,25.1191212530489,25.3232824707805,435436.078348975,0.0,1.0
2014-07-11,34.58,34.69,34.2,34.49,270446,25.2139103898529,25.2941165825332,24.9368344515029,25.1482871412963,370907.270447175,0.0,1.0
2014-07-14,34.59,34.95,34.3903,34.89,253185,25.2212018619147,25.4836948561411,25.0755911648397,25.43994602377,347234.410078789,0.0,1.0
2014-07-15,34.99,35.03,34.61,34.68,463587,25.5128607443885,25.5420266326358,25.2357848060384,25.2868251104713,635793.425618401,0.0,1.0
2014-07-16,34.48,35.16,34.46,35.16,585791,25.1409956692345,25.6368157694398,25.1264127251108,25.6368157694398,803391.955741703,0.0,1.0
2014-07-17,33.6,34.4,33.52,34.28,439675,24.4993461277923,25.0826638927397,24.4410143512975,24.9951662279976,602998.950377752,0.0,1.0
2014-07-18,34.04,34.24,33.52,33.52,367824,24.8201708985134,24.9660003397502,24.4410143512975,24.4410143512975,504457.806160792,0.0,1.0
2014-07-21,33.87,34.05,33.72,33.85,241316,24.696215873462,24.8274623705752,24.5868437925344,24.6816329293384,330956.489928602,0.0,1.0
2014-07-22,33.71,34.12,33.71,33.94,281156,24.5795523204726,24.8785026750081,24.5795523204726,24.7472561778949,385595.662460697,0.0,1.0
2014-07-23,33.64,33.75,33.45,33.75,290119,24.5285120160397,24.6087182087199,24.3899740468646,24.6087182087199,397888.104815245,0.0,1.0
2014-07-24,33.93,34.27,33.75,33.79,397395,24.7399647058331,24.9878747559358,24.6087182087199,24.6378840969673,545013.4028211,0.0,1.0
2014-07-25,33.47,33.82,31.25,32.09,676202,24.4045569909883,24.6597585131528,22.7858501932592,23.398333846454,927387.493588076,0.0,1.0
2014-07-28,32.96,33.41,32.89,33.34,415454,24.0326919158343,24.3608081586173,23.9816516114014,24.3097678541844,569780.692398338,0.0,1.0
2014-07-29,32.93,33.2,32.86,32.97,380781,24.0108174996488,24.2076872453186,23.9597771952159,24.0399833878962,522227.88042029,0.0,1.0
2014-07-30,33.16,33.485,32.95,33.13,299537,24.1785213570712,24.4154941990811,24.0254004437725,24.1566469408857,410804.563823963,0.0,1.0
2014-07-31,32.44,33.17,32.42,32.95,445407,23.6535353686185,24.185812829133,23.6389524244948,24.0254004437725,610860.188755111,0.0,1.0
2014-08-01,32.15,32.644,31.77,32.38,758973,23.4420826788251,23.8022813986801,23.165006740475,23.6097865362474,1040905.0375051,0.0,1.0
2014-08-04,32.43,32.5,31.81,32.3,538299,23.6462438965567,23.6972842009896,23.1941726287224,23.5514547597527,738258.331698171,0.0,1.0
2014-08-05,32.37,32.65,32.21,32.27,298343,23.6024950641856,23.8066562819172,23.4858315111961,23.5295803435672,409167.034406209,0.0,1.0
2014-08-06,32.62,32.82,32.21,32.22,305649,23.7847818657317,23.9306113069685,23.4858315111961,23.493122983258,419186.958967441,0.0,1.0
2014-08-07,32.32,32.72,32.08,32.68,464696,23.5660377038764,23.8576965863501,23.3910423743922,23.8285306981027,637314.380496366,0.0,1.0
2014-08-08,32.47,32.52,32.13,32.3,549165,23.675409784804,23.7118671451132,23.4274997347014,23.5514547597527,753160.67227884,0.0,1.0
2014-08-11,32.41,32.65,32.34,32.59,339202,23.631660952433,23.8066562819172,23.5806206480001,23.7629074495461,465203.729950609,0.0,1.0
2014-08-12,32.41,32.56,32.17,32.33,240918,23.631660952433,23.7410330333606,23.4566656229487,23.5733291759382,330410.646789349,0.0,1.0
2014-08-13,32.68,32.86,32.4,32.45,226999,23.8285306981027,23.9597771952159,23.6243694803711,23.6608268406803,311321.223032466,0.0,1.0
2014-08-14,32.64,33.03,32.62,32.64,207786,23.7993648098554,24.0837322202672,23.7847818657317,23.7993648098554,284971.262644434,0.0,1.0
2014-08-15,32.41,32.93,32.18,32.93,354132,23.631660952433,24.0108174996488,23.4639570950106,24.0108174996488,485679.704998406,0.0,1.0
2014-08-18,32.705,33.04,32.61,32.72,390323,23.8467593782573,24.0910236923291,23.7774903936698,23.8576965863501,535314.401110584,0.0,1.0
2014-08-19,32.72,32.945,32.6,32.71,275028,23.8576965863501,24.0217547077416,23.770198921608,23.8504051142883,377191.323874436,0.0,1.0
2014-08-20,32.74,32.76,32.4201,32.63,210094,23.8722795304738,23.8868624745975,23.6390253392154,23.7920733377935,288136.604266023,0.0,1.0
2014-08-21,33.13,33.33,32.49,32.72,224444,24.1566469408857,24.3024763821225,23.6899927289277,23.8576965863501,307817.129512899,0.0,1.0
2014-08-22,33.09,33.38,32.95,33.05,200520,24.1274810526383,24.3389337424317,24.0254004437725,24.0983151643909,275006.196690162,0.0,1.0
2014-08-25,33.3,33.49,33.1,33.35,306682,24.280601965937,24.419139935112,24.1347725247001,24.3170593262462,420603.682492181,0.0,1.0
2014-08-26,33.655,33.66,33.28,33.28,264656,24.5394492241324,24.5430949601633,24.2660190218133,24.2660190218133,362966.487089724,0.0,1.0
2014-08-27,33.23,33.705,33.21,33.63,331947,24.2295616615041,24.5759065844416,24.2149787173804,24.5212205439778,455253.750113251,0.0,1.0
2014-08-28,32.92,33.25,32.87,33.12,176776,24.003526027587,24.2441446056278,23.9670686672777,24.1493554688238,242442.127598743,0.0,1.0
2014-08-29,33.24,33.285,32.9,32.95,182886,24.2368531335659,24.2696647578442,23.9889430834633,24.0254004437725,250821.779811874,0.0,1.0
2014-09-02,33.68,33.84,33.295,33.36,410168,24.557677904287,24.6743414572765,24.2769562299061,24.324350798308,562531.127488582,0.0,1.0
2014-09-03,33.135,33.65,33.075,33.55,240338,24.3352880064008,24.7135186785993,24.2912222970185,24.6400758296287,327244.930403346,0.24,1.0
2014-09-04,32.94,33.46,32.9,33.1,401933,24.1920744509082,24.5739772655552,24.16269731132,24.3095830092611,547273.159516214,0.0,1.0
2014-09-05,33.06,33.08,32.56,32.82,290472,24.2802058696729,24.294894439467,23.91299162482,24.1039430321435,395507.532825107,0.0,1.0
2014-09-08,33.04,33.08,32.8,33.04,308031,24.2655172998788,24.294894439467,24.0892544623494,24.2655172998788,419415.919068448,0.0,1.0
2014-09-09,32.48,33.0,32.39,32.9,776383,23.8542373456435,24.2361401602905,23.78813878157,24.16269731132,1057125.38508825,0.0,1.0
2014-09-10,33.155,33.27,32.42,32.42,407717,24.3499765761949,24.4344358525111,23.8101716362612,23.8101716362612,555148.670993605,0.0,1.0
2014-09-11,33.43,33.51,32.97,33.06,284009,24.551944410864,24.6106986900405,24.2141073055994,24.2802058696729,386707.492942954,0.0,1.0
2014-09-12,33.41,33.74,33.17,33.48,333709,24.5372558410699,24.7796172426728,24.3609930035405,24.5886658353493,454379.159683321,0.0,1.0
2014-09-15,32.955,33.64,32.92,33.54,577596,24.2030908782538,24.7061743937022,24.1773858811141,24.6327315447317,786456.418965168,0.0,1.0
2014-09-16,32.91,33.19,32.695,32.8,511917,24.170041596217,24.3756815733346,24.0121394709303,24.0892544623494,697027.698646446,0.0,1.0
2014-09-17,33.205,33.43,32.74,32.9,534900,24.3866980006802,24.551944410864,24.045188752967,24.16269731132,728321.41930427,0.0,1.0
2014-09-18,34.15,34.28,33.29,33.39,545008,25.0807329234522,25.1762086271139,24.4491244223052,24.5225672712758,742084.501948365,0.0,1.0
2014-09-19,33.88,34.64,33.79,34.22,1229669,24.8824372312316,25.440602883408,24.8163386671581,25.1321429177316,1674320.94102535,0.0,1.0
2014-09-22,33.47,33.835,33.43,33.76,466757,24.5813215504522,24.8493879491949,24.551944410864,24.7943058124669,635537.709310532,0.0,1.0
2014-09-23,32.73,33.51,32.73,33.32,764281,24.03784446807,24.6106986900405,24.03784446807,24.4711572769964,1040647.26615682,0.0,1.0
2014-09-24,32.76,32.98,32.39,32.83,544096,24.0598773227611,24.2214515904964,23.78813878157,24.1112873170406,740842.720055667,0.0,1.0
2014-09-25,32.32,32.84,32.2,32.62,371339,23.7367287872906,24.1186316019376,23.6485973685259,23.9570573342023,505616.278786742,0.0,1.0
2014-09-26,32.57,32.83,32.22,32.47,309844,23.920335909717,24.1112873170406,23.66328593832,23.8468930607465,421884.505221373,0.0,1.0
2014-09-29,32.47,32.7,32.03,32.2,288751,23.8468930607465,24.0158116133788,23.5237445252759,23.6485973685259,393164.214143815,0.0,1.0
2014-09-30,32.05,32.52,32.02,32.39,504195,23.53843309507,23.8836144852318,23.5164002403789,23.78813878157,686513.400647068,0.0,1.0
2014-10-01,31.67,32.22,31.58,31.96,524845,23.2593502689819,23.66328593832,23.1932517049083,23.4723345309965,714630.501616654,0.0,1.0
2014-10-02,32.08,32.27,31.69,31.69,371156,23.5604659497612,23.7000073628053,23.274038838776,23.274038838776,505367.10544643,0.0,1.0
2014-10-03,32.35,32.64,32.24,32.45,235036,23.7587616419818,23.9717459039965,23.6779745081141,23.8322044909524,320025.711549071,0.0,1.0
2014-10-06,32.03,32.63,31.99,32.41,220483,23.5237445252759,23.9644016190994,23.4943673856877,23.8028273513641,300210.303781012,0.0,1.0
2014-10-07,31.47,32.12,31.46,31.8,291810,23.1124645710407,23.5898430893495,23.1051202861436,23.3548259726436,397329.357575582,0.0,1.0
2014-10-08,32.22,32.27,31.36,31.43,389332,23.66328593832,23.7000073628053,23.0316774371731,23.0830874314525,530115.600711479,0.0,1.0
2014-10-09,31.29,32.16,31.28,32.16,379083,22.9802674428937,23.6192202289377,22.9729231579966,23.6192202289377,516160.532051075,0.0,1.0
2014-10-10,31.01,31.69,31.0,31.12,432095,22.774627465776,23.274038838776,22.767283180879,22.8554145996437,588341.827770198,0.0,1.0
2014-10-13,31.2,31.64,30.88,30.96,365275,22.9141688788201,23.2373174142907,22.6791517621143,22.7379060412908,497359.518482646,0.0,1.0
2014-10-14,31.62,32.1,30.6,30.6,537042,23.2226288444966,23.5751545195553,22.4735117849967,22.4735117849967,731237.972828571,0.0,1.0
2014-10-15,30.99,31.42,30.1,31.15,853089,22.7599388959819,23.0757431465554,22.1062975401438,22.8774474543349,1161568.50116444,0.0,1.0
2014-10-16,31.495,31.6,30.28,30.41,644270,23.1308252832833,23.2079402747025,22.2384946682908,22.3339703719526,877239.934221654,0.0,1.0
2014-10-17,31.37,31.95,31.22,31.95,400317,23.0390217220701,23.4649902460995,22.9288574486143,23.4649902460995,545072.809144938,0.0,1.0
2014-10-20,31.625,31.66,31.19,31.22,275606,23.2263009869451,23.2520059840848,22.9068245939231,22.9288574486143,375265.943332908,0.0,1.0
2014-10-21,32.49,32.49,31.76,31.82,344909,23.8615816305406,23.8615816305406,23.3254488330554,23.3695145424377,469629.112751572,0.0,1.0
2014-10-22,32.39,32.91,32.24,32.66,381398,23.78813878157,24.170041596217,23.6779745081141,23.9864344737906,519312.642886165,0.0,1.0
2014-10-23,32.87,33.08,32.51,32.75,450945,24.1406644566288,24.294894439467,23.8762702003347,24.0525330378641,614008.043425245,0.0,1.0
2014-10-24,32.92,33.32,32.34,33.07,355220,24.1773858811141,24.4711572769964,23.7514173570847,24.2875501545699,483668.600795031,0.0,1.0
2014-10-27,33.4,33.41,32.69,32.87,538476,24.5299115561728,24.5372558410699,24.0084673284817,24.1406644566288,733190.511462491,0.0,1.0
2014-10-28,34.32,34.33,33.2,33.44,454281,25.2055857667022,25.2129300515992,24.3830258582317,24.5592886957611,618550.350874859,0.0,1.0
2014-10-29,34.65,34.67,33.73,34.29,432372,25.4479471683051,25.4626357380992,24.7722729577757,25.183552912011,588718.991788045,0.0,1.0
2014-10-30,34.74,34.99,34.02,34.49,308725,25.5140457323786,25.697652854805,24.9852572197904,25.3304386099521,420360.871517499,0.0,1.0
2014-10-31,35.19,35.31,34.685,35.25,424991,25.8445385527462,25.9326699715109,25.4736521654448,25.8886042621285,578669.000395476,0.0,1.0
2014-11-03,34.72,35.292,34.53,35.27,532870,25.4993571625845,25.9194502586962,25.3598157495404,25.9032928319226,725557.365310648,0.0,1.0
2014-11-04,34.42,34.79,34.14,34.62,478297,25.2790286156727,25.5507671568639,25.0733886385551,25.4259143136139,651250.607382641,0.0,1.0
2014-11-05,34.64,34.97,34.37,34.59,269460,25.440602883408,25.6829642850109,25.2423071911874,25.4038814589227,366897.531586705,0.0,1.0
2014-11-06,34.67,34.94,34.51,34.62,371923,25.4626357380992,25.6609314303197,25.3451271797462,25.4259143136139,506411.454911014,0.0,1.0
2014-11-07,34.84,34.96,34.41,34.56,350589,25.5874885813492,25.6756200001139,25.2716843307757,25.3818486042315,477363.0175219,0.0,1.0
2014-11-10,35.23,35.29,34.85,34.86,224425,25.8739156923344,25.9179814017168,25.5948328662462,25.6021771511433,305577.742619855,0.0,1.0
2014-11-11,35.28,35.39,35.12,35.27,310065,25.9106371168197,25.9914242506873,25.7931285584668,25.9032928319226,422185.41947388,0.0,1.0
2014-11-12,35.63,35.67,35.03,35.11,282287,26.1676870882167,26.197064227805,25.7270299943933,25.7857842735697,384362.812658711,0.0,1.0
2014-11-13,35.0,35.6,34.94,35.59,299771,25.7049971397021,26.1456542335255,25.6609314303197,26.1383099486285,408169.078680613,0.0,1.0
2014-11-14,34.86,35.35,34.75,35.05,339795,25.6021771511433,25.9620471110991,25.5213900172756,25.7417185641874,462665.875252372,0.0,1.0
2014-11-17,34.5,34.74,34.37,34.74,404170,25.3377828948492,25.5140457323786,25.2423071911874,25.5140457323786,550319.065321006,0.0,1.0
2014-11-18,34.57,34.682,34.25,34.49,340463,25.3891928891286,25.4714488799756,25.1541757724228,25.3304386099521,463575.426024658,0.0,1.0
2014-11-19,34.11,34.51,33.77,34.41,329173,25.0513557838639,25.3451271797462,24.801650097364,25.2716843307757,448202.92869068,0.0,1.0
2014-11-20,34.37,34.38,33.5844,33.87,243098,25.2423071911874,25.2496514760845,24.6653401696746,24.8750929463346,331002.954552308,0.0,1.0
2014-11-21,33.86,34.91,33.82,34.73,476443,24.8677486614375,25.6388985756286,24.8383715218493,25.5067014474815,648726.195508663,0.0,1.0
2014-11-24,34.36,34.36,33.93,33.99,292414,25.2349629062904,25.2349629062904,24.9191586557169,24.9632243650993,398151.765758905,0.0,1.0
2014-11-25,34.47,34.48,34.21,34.44,154379,25.315750040158,25.3230943250551,25.1247986328345,25.2937171854668,210202.902207467,0.0,1.0
2014-11-26,34.47,34.51,34.2,34.49,136991,25.315750040158,25.3451271797462,25.1174543479375,25.3304386099521,186527.350069006,0.0,1.0
2014-11-28,32.71,34.46,32.61,34.41,616723,24.0231558982759,25.308405755261,23.9497130493053,25.2716843307757,839731.857688514,0.0,1.0
2014-12-01,31.51,32.695,31.13,32.54,960508,23.1418417106289,24.0121394709303,22.8627588845407,23.8983030550259,1307830.52872145,0.0,1.0
2014-12-02,32.1,32.51,31.39,31.53,1328851,23.5751545195553,23.8762702003347,23.0537102918642,23.156530280423,1809367.44506244,0.0,1.0
2014-12-03,32.05,32.49,31.53,31.78,1025529,23.7146959325994,24.0402643010969,23.3299333152843,23.5149153428396,1385984.64612054,0.24,1.0
2014-12-04,31.88,32.11,31.692,32.0,636458,23.5889081538618,23.7590916192127,23.4498016691401,23.6776995270884,860161.941691151,0.0,1.0
2014-12-05,32.0,32.41,31.88,31.88,969610,23.6776995270884,23.9810700522792,23.5889081538618,23.5889081538618,1310411.0880579,0.0,1.0
2014-12-08,31.26,32.15,31.08,32.0,1037744,23.1301527255244,23.7886887436216,22.9969656656846,23.6776995270884,1402493.00663727,0.0,1.0
2014-12-09,31.4,31.47,30.425,30.77,981499,23.2337426609555,23.285537628671,22.5123127534895,22.7675879515159,1326478.86523215,0.0,1.0
2014-12-10,30.09,31.62,30.03,31.23,1051750,22.2644368365653,23.3965268452042,22.220041149952,23.1079548822178,1421421.87257237,0.0,1.0
2014-12-11,30.22,30.75,30.06,30.27,1019855,22.3606274908941,22.7527893893115,22.2422389932586,22.3976238964051,1378316.33358906,0.0,1.0
2014-12-12,29.4,30.34,29.37,29.94,1176283,21.7538864405124,22.4494188641207,21.7316885972058,22.153447620032,1589726.06088429,0.0,1.0
2014-12-15,29.11,29.89,29.1,29.68,1054416,21.5393072885482,22.116451214521,21.531908007446,21.9610663113745,1425024.9253057,0.0,1.0
2014-12-16,29.19,29.77,28.68,29.01,1197629,21.5985015373659,22.0276598412944,21.2211382011529,21.465314477526,1618574.80943854,0.0,1.0
2014-12-17,29.93,29.97,29.16,29.33,1263765,22.1460483389298,22.1756454633387,21.5763036940593,21.7020914727969,1707956.46569188,0.0,1.0
2014-12-18,30.75,30.97,30.22,30.45,1063439,22.7527893893115,22.9155735735602,22.3606274908941,22.530810956245,1437219.35321749,0.0,1.0
2014-12-19,30.5,30.88,30.37,30.79,2714151,22.5678073617561,22.8489800436403,22.4716167074273,22.7823865137203,3668127.97419937,0.0,1.0
2014-12-22,30.58,30.75,30.4,30.59,625744,22.6270016105738,22.7527893893115,22.4938145507339,22.634400891676,845682.156625557,0.0,1.0
2014-12-23,31.0,31.29,30.665,30.8,410759,22.9377714168668,23.1523505688311,22.6898954999426,22.7897857948225,555133.660048451,0.0,1.0
2014-12-24,30.64,31.0,30.45,31.0,193693,22.6713972971871,22.9377714168668,22.530810956245,22.9377714168668,261772.728085725,0.0,1.0
2014-12-26,30.65,30.96,30.62,30.65,187390,22.6787965782893,22.908174292458,22.6565987349827,22.6787965782893,253254.332970133,0.0,1.0
2014-12-29,31.09,31.52,30.55,30.66,500974,23.0043649467868,23.322534034182,22.6048037672672,22.6861958593915,677057.66692662,0.0,1.0
2014-12-30,30.97,31.32,30.81,31.01,337767,22.9155735735602,23.1745484121377,22.7971850759248,22.9451706979691,456486.238776471,0.0,1.0
2014-12-31,30.7,31.12,30.68,31.02,723698,22.7157929838004,23.0265627900934,22.700994421596,22.9525699790713,978065.287698486,0.0,1.0
2015-01-02,30.47,30.94,29.83,30.89,502187,22.5456095184494,22.8933757302536,22.0720555279077,22.8563793247425,678697.015375807,0.0,1.0
2015-01-05,28.78,30.3077,28.46,30.28,1125210,21.2951310121751,22.4255191861605,21.0583540169042,22.4050231775074,1520701.78772252,0.0,1.0
2015-01-06,27.94,29.78,27.8,28.79,900939,20.673591399589,22.0350591223966,20.570001464158,21.3025302932773,1217603.42329782,0.0,1.0
2015-01-07,27.75,28.63,27.45,28.21,854665,20.5330050586469,21.1841417956419,20.3110266255805,20.8733719893488,1155064.91535258,0.0,1.0
2015-01-08,28.36,28.54,27.82,28.1,970233,20.9843612058821,21.1175482657219,20.5848000263624,20.7919798972245,1311253.06174615,0.0,1.0
2015-01-09,27.1,28.39,26.91,28.39,1218090,20.052051787003,21.0065590491887,19.9114654460609,21.0065590491887,1646227.49585137,0.0,1.0
2015-01-12,26.05,27.14,25.94,27.1,1695695,19.2751272712704,20.0816489114118,19.193735179146,20.052051787003,2291702.36483158,0.0,1.0
2015-01-13,26.04,26.52,25.69,26.16,904705,19.2677279901682,19.6228934830745,19.0087531515906,19.3565193633947,1222693.10694137,0.0,1.0
2015-01-14,25.605,26.04,25.03,25.75,835473,18.9458592622218,19.2677279901682,18.5204005988444,19.0531488382039,1129127.26041708,0.0,1.0
2015-01-15,25.44,25.94,25.14,25.6,862786,18.8237711240352,19.193735179146,18.6017926909688,18.9421596216707,1166040.30591798,0.0,1.0
2015-01-16,25.87,26.07,25.23,25.41,724199,19.1419402114305,19.2899258334748,18.6683862208887,18.8015732807286,978742.380503962,0.0,1.0
2015-01-20,25.49,26.0,25.28,25.92,765293,18.8607675295463,19.2381308657593,18.7053826263998,19.1789366169416,1034280.20834469,0.0,1.0
2015-01-21,25.19,25.79,24.96,25.45,1130423,18.6387890964799,19.0827459626128,18.4686056311289,18.8311704051375,1527747.06675434,0.0,1.0
2015-01-22,26.0,26.01,25.29,25.54,1639097,19.2381308657593,19.2455301468615,18.712781907502,18.8977639350574,2215211.15005254,0.0,1.0
2015-01-23,25.91,26.21,25.5,25.92,1506162,19.1715373358394,19.3935157689058,18.8681668106485,19.1789366169416,2035551.8045518,0.0,1.0
2015-01-26,26.38,26.47,25.59,25.84,911393,19.5193035476435,19.5858970775634,18.9347603405685,19.1197423681239,1231731.82287554,0.0,1.0
2015-01-27,26.34,26.48,25.84,26.05,758938,19.4897064232346,19.5932963586656,19.1197423681239,19.2751272712704,1025691.53613153,0.0,1.0
2015-01-28,25.63,26.64,25.6,26.43,960057,18.9643574649773,19.7116848563011,18.9421596216707,19.5562999531545,1297500.37434392,0.0,1.0
2015-01-29,26.04,26.13,25.54,25.75,703341,19.2677279901682,19.3343215200881,18.8977639350574,19.0531488382039,950553.155480794,0.0,1.0
2015-01-30,26.11,26.66,25.79,25.79,964244,19.3195229578837,19.7264834185055,19.0827459626128,19.0827459626128,1303159.03218129,0.0,1.0
2015-02-02,27.53,27.69,26.34,26.34,1362095,20.3702208743982,20.4886093720336,19.4897064232346,19.4897064232346,1840847.75423957,0.0,1.0
2015-02-03,28.99,29.27,27.87,27.87,1933981,21.4505159153216,21.6576957861836,20.6217964318735,20.6217964318735,2613741.7585352,0.0,1.0
2015-02-04,28.51,29.12,28.47,28.98,999915,21.0953504224153,21.5467065696504,21.0657532980064,21.4431166342194,1351367.76963462,0.0,1.0
2015-02-05,29.37,29.49,28.5,28.55,913589,21.7316885972058,21.8204799704324,21.0879511413131,21.1249475468241,1234699.67876541,0.0,1.0
2015-02-06,30.6,30.9,29.41,29.59,1538188,22.6418001727782,22.8637786058447,21.7612857216146,21.8944727814545,2078834.38776169,0.0,1.0
2015-02-09,30.48,30.74,30.07,30.42,1052932,22.5530087995517,22.7453901082093,22.2496382743608,22.5086131129384,1423019.32505954,0.0,1.0
2015-02-10,29.58,30.89,29.4,30.89,1033688,21.8870735003523,22.8563793247425,21.7538864405124,22.8563793247425,1397011.39302647,0.0,1.0
2015-02-11,29.1,29.852,28.74,29.61,951099,21.531908007446,22.0883339463326,21.2655338877662,21.9092713436589,1285393.7928041,0.0,1.0
2015-02-12,30.03,30.18,29.21,29.34,734070,22.220041149952,22.3310303664852,21.6133000995703,21.7094907538991,992082.865699266,0.0,1.0
2015-02-13,29.74,30.4,29.59,30.11,684715,22.0054619979877,22.4938145507339,21.8944727814545,22.2792353987697,925380.439722744,0.0,1.0
2015-02-17,30.17,30.49,29.41,29.78,965961,22.323631085383,22.5604080806539,21.7612857216146,22.0350591223966,1305479.52788389,0.0,1.0
2015-02-18,29.26,30.42,29.072,29.97,817965,21.6502965050814,22.5086131129384,21.5111900203598,22.1756454633387,1105465.50225687,0.0,1.0
2015-02-19,29.28,29.5,28.54,29.1,580866,21.6650950672859,21.8278792515346,21.1175482657219,21.531908007446,785030.318453648,0.0,1.0
2015-02-20,29.4,29.52,28.69,29.34,585626,21.7538864405124,21.842677813739,21.2285374822552,21.7094907538991,791463.37584699,0.0,1.0
2015-02-23,29.15,29.399,28.74,29.3,465570,21.5689044129571,21.7531465124022,21.2655338877662,21.6798936294903,629209.775339691,0.0,1.0
2015-02-24,29.75,30.02,29.08,29.27,800420,22.01286127909,22.2126418688498,21.5171094452415,21.6576957861836,1081753.73923877,0.0,1.0
2015-02-25,29.73,30.18,29.54,29.8,626003,21.9980627168855,22.3310303664852,21.8574763759434,22.049857684601,846032.190630783,0.0,1.0
2015-02-26,29.565,29.97,29.4,29.65,508077,21.875974578699,22.1756454633387,21.7538864405124,21.9388684680678,686657.24815874,0.0,1.0
2015-02-27,29.27,29.73,29.27,29.49,408432,21.6576957861836,21.9980627168855,21.6576957861836,21.8204799704324,551988.759932001,0.0,1.0
2015-03-02,29.53,29.82,29.07,29.33,591131,21.8500770948412,22.0646562468055,21.5097101641393,21.7020914727969,798903.287811345,0.0,1.0
2015-03-03,29.39,29.67,29.225,29.3,856062,21.9240699058634,22.132941616433,21.8009847907063,21.8569325703231,1147581.73496205,0.24,1.0
2015-03-04,29.01,29.32,28.8201,29.18,409180,21.6406011558046,21.871851978221,21.4989413778147,21.7674161229361,548520.427622966,0.0,1.0
2015-03-05,29.76,29.93,28.6,29.05,794269,22.2000789519733,22.3268939191048,21.334753293899,21.6704399716002,1064746.00793701,0.0,1.0
2015-03-06,29.79,30.98,29.51,29.74,814094,22.22245806382,23.110162833741,22.0135863532504,22.1851595440754,1091322.12963804,0.0,1.0
2015-03-09,30.36,30.52,29.85,29.86,627315,22.6476611889082,22.7670164520909,22.2672162875135,22.2746759914624,840938.198480624,0.0,1.0
2015-03-10,29.63,30.06,29.6,30.01,685497,22.1031028006374,22.4238700704407,22.0807236887906,22.3865715506962,918933.250829122,0.0,1.0
2015-03-11,30.2,30.2,29.55,29.75,684297,22.5283059257256,22.5283059257256,22.043425169046,22.1926192480243,917324.607901443,0.0,1.0
2015-03-12,31.07,31.13,30.25,30.48,848445,23.1773001692812,23.2220583929747,22.5656044454701,22.7371776362952,1137370.87397861,0.0,1.0
2015-03-13,30.37,30.99,29.75,30.99,796069,22.6551208928571,23.1176225376899,22.1926192480243,23.1176225376899,1067158.97232853,0.0,1.0
2015-03-16,29.88,30.56,29.76,30.45,838457,22.2895953993602,22.7968552678865,22.2000789519733,22.7147985244484,1123981.60267723,0.0,1.0
2015-03-17,30.08,30.15,29.58,29.7,524217,22.4387894783386,22.491007405981,22.0658042808928,22.1553207282798,702731.641349109,0.0,1.0
2015-03-18,29.58,30.39,29.37,29.92,599919,22.0658042808928,22.670040300755,21.9091504979655,22.3194342151559,804212.880441718,0.0,1.0
2015-03-19,28.7,29.54,28.49,29.54,1066175,21.4093503333882,22.0359654650971,21.252696550461,22.0359654650971,1429245.72784818,0.0,1.0
2015-03-20,29.56,29.82,28.558,28.95,1311107,22.0508848729949,22.2448371756668,21.3034225373136,21.5958429321111,1757585.83581667,0.0,1.0
2015-03-23,29.68,29.91,29.22,29.52,654789,22.1404013203819,22.311974511207,21.7972549387318,22.0210460571993,877768.078309828,0.0,1.0
2015-03-24,29.6,29.74,29.22,29.74,303449,22.0807236887906,22.1851595440754,21.7972549387318,22.1851595440754,406784.239800972,0.0,1.0
2015-03-25,29.12,29.75,29.1,29.71,390374,21.7226578992427,22.1926192480243,21.7077384913448,22.1627804322287,523310.311874695,0.0,1.0
2015-03-26,29.28,29.36,28.66,29.06,421580,21.8420131624253,21.9016907940166,21.3795115175925,21.6778996755492,565143.07120898,0.0,1.0
2015-03-27,29.12,29.29,28.8,29.29,304933,21.7226578992427,21.8494728663742,21.4839473728773,21.8494728663742,408773.5948882,0.0,1.0
2015-03-30,29.95,30.08,29.33,29.35,794466,22.3418133270027,22.4387894783386,21.8793116821699,21.8942310900677,1065010.0934843,0.0,1.0
2015-03-31,29.86,29.92,29.525,29.86,663930,22.2746759914624,22.3194342151559,22.0247759091737,22.2746759914624,890021.91581142,0.0,1.0
2015-04-01,29.89,30.0,29.16,29.81,984700,22.2970551033092,22.3791118467472,21.7524967150383,22.2373774717178,1320025.57573766,0.0,1.0
2015-04-02,30.08,30.21,29.85,29.86,567495,22.4387894783386,22.5357656296745,22.2672162875135,22.2746759914624,760747.34853584,0.0,1.0
2015-04-06,30.18,30.24,29.18,29.77,662485,22.5133865178277,22.5581447415212,21.7674161229361,22.2075386559222,888084.84161934,0.0,1.0
2015-04-07,30.08,30.41,30.0,30.21,380493,22.4387894783386,22.6849597086528,22.3791118467472,22.5357656296745,510064.477901034,0.0,1.0
2015-04-08,30.25,30.36,29.92,30.08,615844,22.5656044454701,22.6476611889082,22.3194342151559,22.4387894783386,825560.91262779,0.0,1.0
2015-04-09,30.39,30.6,29.84,30.16,507725,22.670040300755,22.8266940836822,22.2597565835646,22.4984671099299,680623.525379711,0.0,1.0
2015-04-10,29.66,30.16,29.48,29.8,653378,22.1254819124841,22.4984671099299,21.9912072414036,22.2299177677689,875876.582334031,0.0,1.0
2015-04-13,30.22,30.29,29.55,29.59,773399,22.5432253336234,22.5954432612658,22.043425169046,22.0732639848417,1036769.02635313,0.0,1.0
2015-04-14,30.11,30.356,29.63,30.2,490851,22.4611685901853,22.6446773073286,22.1031028006374,22.5283059257256,658003.324745005,0.0,1.0
2015-04-15,31.07,31.4,30.04,30.04,887355,23.1773001692812,23.4234703995954,22.4089506625429,22.4089506625429,1189531.12090859,0.0,1.0
2015-04-16,30.64,30.988,30.29,30.97,426432,22.8565328994778,23.1161305969001,22.5954432612658,23.1027031297921,571647.350779895,0.0,1.0
2015-04-17,29.97,30.752,29.88,30.35,423730,22.3567327349005,22.9400815837057,22.2895953993602,22.6402014849593,568025.223121071,0.0,1.0
2015-04-20,30.16,30.36,29.83,30.09,513678,22.4984671099299,22.6476611889082,22.2522968796157,22.4462491822875,688603.734836772,0.0,1.0
2015-04-21,29.78,30.4799,29.46,30.24,827170,22.2149983598711,22.7371030392557,21.9762878335058,22.5581447415212,1108850.97540664,0.0,1.0
2015-04-22,30.03,30.15,29.32,29.82,491509,22.401490958594,22.491007405981,21.871851978221,22.2448371756668,658885.397283681,0.0,1.0
2015-04-23,29.74,30.05,29.56,30.04,569243,22.1851595440754,22.4164103664918,22.0508848729949,22.4089506625429,763090.605067161,0.0,1.0
2015-04-24,28.93,30.24,28.49,29.63,1485298,21.5809235242133,22.5581447415212,21.252696550461,22.1031028006374,1991095.10266273,0.0,1.0
2015-04-27,28.3,28.66,28.02,28.28,1050801,21.1109621754316,21.3795115175925,20.9020904648619,21.0960427675337,1408636.33087306,0.0,1.0
2015-04-28,28.75,28.8,28.33,28.34,999352,21.4466488531328,21.4839473728773,21.1333412872783,21.1408009912272,1339667.10588461,0.0,1.0
2015-04-29,28.93,29.15,28.65,28.65,690989,21.5809235242133,21.7450370110894,21.3720518136436,21.3720518136436,926295.473294798,0.0,1.0
2015-04-30,29.11,29.59,28.76,28.8,980679,21.7151981952937,22.0732639848417,21.4541085570817,21.4839473728773,1314635.28139417,0.0,1.0
2015-05-01,28.82,29.664,28.64,29.2,887380,21.4988667807752,22.1284657940637,21.3645921096947,21.782335530834,1189564.63430292,0.0,1.0
2015-05-04,29.22,29.34,28.6,28.84,536167,21.7972549387318,21.8867713861188,21.334753293899,21.513786188673,718751.043837244,0.0,1.0
2015-05-05,29.09,29.53,29.0,29.09,561380,21.7002787873959,22.0285057611482,21.6331414518557,21.7002787873959,752549.972283546,0.0,1.0
2015-05-06,29.69,29.71,29.13,29.31,818795,22.1478610243309,22.1627804322287,21.7301176031916,21.864392274272,1097623.98830721,0.0,1.0
2015-05-07,29.36,29.692,29.18,29.69,571828,21.9016907940166,22.1493529651206,21.7674161229361,22.1478610243309,766555.890040536,0.0,1.0
2015-05-08,29.49,29.57,28.99,29.44,428625,21.9986669453525,22.0583445769439,21.6256817479067,21.961368425608,574587.145730228,0.0,1.0
2015-05-11,29.52,29.648,29.21,29.44,365107,22.0210460571993,22.1165302677454,21.7897952347829,21.961368425608,489438.994496648,0.0,1.0
2015-05-12,29.8,29.96,28.95,29.27,702004,22.2299177677689,22.3492730309516,21.5958429321111,21.8345534584764,941061.474835118,0.0,1.0
2015-05-13,29.85,30.01,29.41,29.81,650765,22.2672162875135,22.3865715506962,21.9389893137612,22.2373774717178,872373.762359011,0.0,1.0
2015-05-14,29.73,29.9,29.5301,29.9,425173,22.1776998401265,22.3045148072581,22.0285803581877,22.3045148072581,569959.616241605,0.0,1.0
2015-05-15,29.05,29.89,28.95,29.63,351775,21.6704399716002,22.2970551033092,21.5958429321111,22.1031028006374,471566.971570139,0.0,1.0
2015-05-18,29.76,29.89,28.98,29.07,476551,22.2000789519733,22.2970551033092,21.6182220439578,21.6853593794981,638833.663190166,0.0,1.0
2015-05-19,29.74,30.02,29.58,29.73,827992,22.1851595440754,22.3940312546451,22.0658042808928,22.1776998401265,1109952.8958121,0.0,1.0
2015-05-20,29.49,29.74,29.385,29.7,445536,21.9986669453525,22.1851595440754,21.9203400538889,22.1553207282798,597256.946188539,0.0,1.0
2015-05-21,29.69,29.8,29.31,29.41,393680,22.1478610243309,22.2299177677689,21.864392274272,21.9389893137612,527742.12314045,0.0,1.0
2015-05-22,29.7,30.1,29.461,29.6,487231,22.1553207282798,22.4537088862364,21.9770338039007,22.0807236887906,653150.585246506,0.0,1.0
2015-05-26,29.27,29.65,29.04,29.52,451330,21.8345534584764,22.1180222085352,21.6629802676513,22.0210460571993,605024.01045768,0.0,1.0
2015-05-27,29.55,29.59,29.0,29.28,475933,22.043425169046,22.0732639848417,21.6331414518557,21.8420131624253,638005.212082413,0.0,1.0
2015-05-28,29.51,29.7,29.12,29.44,438715,22.0135863532504,22.1553207282798,21.7226578992427,21.961368425608,588113.151680458,0.0,1.0
2015-05-29,29.13,29.44,28.86,29.43,958475,21.7301176031916,21.961368425608,21.5287055965708,21.953908721659,1284870.02508901,0.0,1.0
2015-06-01,28.86,29.29,28.63,29.27,447655,21.5287055965708,21.8494728663742,21.3571324057458,21.8345534584764,600097.541491666,0.0,1.0
2015-06-02,29.64,29.9,28.7,28.82,820317,22.1105625045863,22.3045148072581,21.4093503333882,21.4988667807752,1099664.28375382,0.0,1.0
2015-06-03,30.5,30.58,29.48,29.56,611467,22.931129938967,22.9912771650364,22.1642528065819,22.2244000326513,813293.699422477,0.24,1.0
2015-06-04,30.17,30.38,29.88,30.3,488188,22.6830226314306,22.8409090998629,22.464988936929,22.7807618737934,649324.042889741,0.0,1.0
2015-06-05,31.05,31.07,30.25,30.37,541386,23.3446421181943,23.3596789247116,22.7431698575001,22.8333906966042,720081.088195335,0.0,1.0
2015-06-08,30.8,31.31,30.75,31.0,546194,23.1566820367273,23.5401206029199,23.1190900204339,23.3070501019009,726476.063078402,0.0,1.0
2015-06-09,31.12,31.5,30.65,30.91,493022,23.397270941005,23.6829702648348,23.0439059878472,23.2393844725728,655753.599583737,0.0,1.0
2015-06-10,32.16,32.29,31.14,31.37,787751,24.1791848799075,24.2769241222703,23.4123077475224,23.585231022472,1047763.69781813,0.0,1.0
2015-06-11,32.33,32.33,31.94,32.15,667668,24.306997735305,24.306997735305,24.0137800082166,24.1716664766488,888044.943890688,0.0,1.0
2015-06-12,32.19,32.5,31.9505,32.37,512048,24.2017400896835,24.4348105907025,24.0216743316382,24.3370713483397,681059.504767847,0.0,1.0
2015-06-15,32.01,32.31,31.24,31.78,621509,24.0664088310273,24.2919609287877,23.4874917801091,23.8934855560777,826650.258860029,0.0,1.0
2015-06-16,32.13,32.47,31.64,31.84,684324,24.1566296701315,24.4122553809265,23.7882279104563,23.9385959756298,910198.584001404,0.0,1.0
2015-06-17,31.48,32.31,31.34,32.31,628784,23.6679334583174,24.2919609287877,23.5626758126959,24.2919609287877,836326.515572653,0.0,1.0
2015-06-18,31.9,31.99,31.1,31.62,504022,23.9837063951819,24.05137202451,23.3822341344877,23.7731911039389,670384.365747155,0.0,1.0
2015-06-19,31.79,31.95,31.59,31.81,1357896,23.9010039593364,24.0212984114753,23.7506358941629,23.9160407658538,1806096.2591129,0.0,1.0
2015-06-22,32.47,32.48,31.82,32.0,518818,24.4122553809265,24.4197737841852,23.9235591691125,24.0588904277687,690064.076306605,0.0,1.0
2015-06-23,32.73,32.96,32.29,32.5,514362,24.6077338656521,24.7806571406017,24.2769241222703,24.4348105907025,684137.28594077,0.0,1.0
2015-06-24,32.5,32.9,32.35,32.74,602005,24.4348105907025,24.7355467210496,24.3220345418224,24.6152522689108,800708.580382636,0.0,1.0
2015-06-25,32.53,32.86,32.32,32.72,414138,24.4573658004786,24.7054731080149,24.2994793320463,24.6002154623934,550832.385216906,0.0,1.0
2015-06-26,32.69,32.98,32.47,32.71,1055790,24.5776602526174,24.7956939471191,24.4122553809265,24.5926970591348,1404274.23706146,0.0,1.0
2015-06-29,31.87,32.65,31.81,32.4,537923,23.9611511854058,24.5475866395827,23.9160407658538,24.3596265581158,715475.056993163,0.0,1.0
2015-06-30,31.91,32.55,31.71,32.09,571841,23.9912247984406,24.4724026069959,23.840856733267,24.1265560570968,760588.359423236,0.0,1.0
2015-07-01,32.2,32.47,31.85,32.43,734810,24.2092584929422,24.4122553809265,23.9461143788885,24.3821817678918,977348.480412894,0.0,1.0
2015-07-02,31.35,32.12,31.17,32.12,439363,23.5701942159546,24.1491112668728,23.4348629572984,24.1491112668728,584383.392168928,0.0,1.0
2015-07-06,30.9,31.13,30.605,30.83,1043099,23.2318660693141,23.4047893442637,23.0100731731831,23.1792372465034,1387394.32311782,0.0,1.0
2015-07-07,29.88,30.97,29.47,30.91,1112925,22.464988936929,23.2844948921249,22.1567344033232,23.2393844725728,1480267.7665839,0.0,1.0
2015-07-08,29.19,29.95,29.15,29.7,887800,21.9462191120802,22.5176177597397,21.9161454990455,22.3296576782728,1180835.83635303,0.0,1.0
2015-07-09,29.65,29.99,29.13,29.63,674979,22.2920656619794,22.5476913727744,21.9011086925282,22.277028855462,897769.083110755,0.0,1.0
2015-07-10,30.01,30.12,29.84,30.04,589476,22.5627281792918,22.6454306151372,22.4349153238943,22.5852833890678,784044.1377225,0.0,1.0
2015-07-13,30.68,30.72,30.12,30.24,634885,23.0664611976232,23.0965348106579,22.6454306151372,22.7356514542414,844441.270514745,0.0,1.0
2015-07-14,30.69,30.73,30.26,30.49,974723,23.0739796008819,23.1040532139166,22.7506882607587,22.9236115357083,1296449.48064601,0.0,1.0
2015-07-15,30.8,31.2,30.65,30.78,485733,23.1566820367273,23.4574181670744,23.0439059878472,23.14164523021,646058.721895996,0.0,1.0
2015-07-16,30.58,31.25,30.54,31.11,701985,22.9912771650364,23.4950101833678,22.9612035520017,23.3897525377463,933688.944111601,0.0,1.0
2015-07-17,28.96,30.475,28.745,30.41,1811354,21.7732958371306,22.9123339308203,21.6116501670691,22.8634643096389,2409226.98301577,0.0,1.0
2015-07-20,29.1,29.32,28.52,28.96,1007890,21.8785534827521,22.043958354443,21.4424860937488,21.7732958371306,1340563.90076802,0.0,1.0
2015-07-21,28.8,29.7,28.75,29.18,711964,21.6530013849918,22.3296576782728,21.6154093686984,21.9387007088215,946961.709161123,0.0,1.0
2015-07-22,29.09,29.375,28.64,28.64,622234,21.8710350794934,22.0853095723658,21.5327069328529,21.5327069328529,827614.559357164,0.0,1.0
2015-07-23,28.295,29.51,28.28,29.19,986108,21.2733220204286,22.1868080163579,21.2620444155405,21.9462191120802,1311592.32362515,0.0,1.0
2015-07-24,28.64,29.86,28.22,29.67,1200514,21.5327069328529,22.4499521304116,21.2169339959885,22.3071024684968,1596767.23726461,0.0,1.0
2015-07-27,28.36,28.48,27.9,28.22,773358,21.32219164161,21.4124124807141,20.9763450917108,21.2169339959885,1028620.00532812,0.0,1.0
2015-07-28,28.65,28.8,28.14,28.69,828193,21.5402253361116,21.6530013849918,21.1567867699191,21.5702989491463,1101554.37465276,0.0,1.0
2015-07-29,29.0,29.34,28.46,28.54,957559,21.8033694501653,22.0589951609604,21.3973756741967,21.4575229002662,1273620.16515248,0.0,1.0
2015-07-30,29.1,29.23,28.82,28.82,557974,21.8785534827521,21.9762927251149,21.6680381915091,21.6680381915091,742144.283569772,0.0,1.0
2015-07-31,29.22,29.32,28.65,29.04,873749,21.9687743218563,22.043958354443,21.5402253361116,21.8334430632001,1162147.02768373,0.0,1.0
2015-08-03,29.06,29.28,28.79,29.1,786772,21.8484798697174,22.0138847414083,21.6454829817331,21.8785534827521,1046461.55962958,0.0,1.0
2015-08-04,28.97,29.56,28.93,29.18,476223,21.7808142403893,22.2244000326513,21.7507406273546,21.9387007088215,633409.759512894,0.0,1.0
2015-08-05,29.26,29.81,28.99,29.16,393528,21.998847934891,22.4123601141182,21.7958510469067,21.9236639023042,523419.649705263,0.0,1.0
2015-08-06,29.15,29.46,28.96,29.33,283535,21.9161454990455,22.1492160000645,21.7732958371306,22.0514767577017,377121.298558634,0.0,1.0
2015-08-07,29.0,29.45,28.69,29.05,412268,21.8033694501653,22.1416975968058,21.5702989491463,21.8409614664587,548345.154969126,0.0,1.0
2015-08-10,29.62,29.64,29.19,29.24,333222,22.2695104522034,22.2845472587207,21.9462191120802,21.9838111283736,443208.469318796,0.0,1.0
2015-08-11,28.8,29.39,28.56,29.11,504521,21.6530013849918,22.0965871772538,21.4725597067835,21.8860718860108,671048.070503114,0.0,1.0
2015-08-12,28.48,28.84,27.75,28.51,549710,21.4124124807141,21.6830749980265,20.8635690428306,21.4349676904901,731152.58797209,0.0,1.0
2015-08-13,28.63,28.88,28.28,28.62,429687,21.5251885295943,21.7131486110612,21.2620444155405,21.5176701263356,571513.638223724,0.0,1.0
2015-08-14,29.13,29.2,28.56,28.56,415072,21.9011086925282,21.9537375153389,21.4725597067835,21.4725597067835,552074.670271144,0.0,1.0
2015-08-17,29.15,29.365,28.56,28.87,559056,21.9161454990455,22.0777911691071,21.4725597067835,21.7056302078025,743583.418932392,0.0,1.0
2015-08-18,28.63,29.28,28.27,29.13,693752,21.5251885295943,22.0138847414083,21.2545260122819,21.9011086925282,922738.480673105,0.0,1.0
2015-08-19,28.06,28.62,28.02,28.38,612196,21.0966395438496,21.5176701263356,21.0665659308149,21.3372284481273,814263.320198218,0.0,1.0
2015-08-20,27.16,28.06,27.145,27.71,559613,20.4199832505686,21.0966395438496,20.4087056456806,20.8334954297959,744324.267728123,0.0,1.0
2015-08-21,26.87,27.36,26.39,26.62,790188,20.201949556067,20.5703513157422,19.8410661996505,20.0139894746,1051005.07755815,0.0,1.0
2015-08-24,25.38,26.54,25.2,25.93,1343365,19.081707470524,19.9538422485306,18.9463762118678,19.4952196497513,1786769.01701102,0.0,1.0
2015-08-25,25.33,26.15,25.27,26.05,1361963,19.0441154542306,19.6606245214422,18.9990050346786,19.5854404888554,1811505.65238441,0.0,1.0
2015-08-26,26.39,26.43,25.47,25.96,586052,19.8410661996505,19.8711398126852,19.1493730998521,19.5177748595273,779489.979236722,0.0,1.0
2015-08-27,27.25,28.005,26.51,26.74,1370246,20.4876488798967,21.0552883259269,19.9312870387546,20.1042103137042,1822522.61930546,0.0,1.0
2015-08-28,27.4,27.88,26.99,26.99,900871,20.6004249287769,20.9613082851934,20.2921703951711,20.2921703951711,1198221.17676412,0.0,1.0
2015-08-31,28.08,28.24,27.14,27.28,1009480,21.111676350367,21.2319708025058,20.4049464440513,20.5102040896728,1342678.71151346,0.0,1.0
2015-09-01,26.63,28.198,26.52,27.31,786934,20.0215078778587,21.2003935088194,19.9388054420133,20.5327592994488,1046677.03091308,0.0,1.0
2015-09-02,26.94,27.03,26.33,26.82,713887,20.435020057086,20.5032884982567,19.9723117335959,20.3439954688584,941135.155545449,0.24,1.0
2015-09-03,27.27,27.57,26.84,26.91,465427,20.6853376747118,20.9128991452807,20.359166233563,20.4122639100291,613584.099500413,0.0,1.0
2015-09-04,27.19,27.475,26.92,26.92,648174,20.6246546158934,20.8408380129338,20.4198492923814,20.4198492923814,854504.057799786,0.0,1.0
2015-09-08,27.89,27.925,27.21,27.55,433870,21.1556313805541,21.1821802187872,20.639825380598,20.8977283805761,571981.714103919,0.0,1.0
2015-09-09,27.52,28.36,27.45,28.14,355103,20.8749722335192,21.5121443511121,20.8218745570531,21.3452659393615,468141.200413588,0.0,1.0
2015-09-10,27.86,28.07,27.37,27.48,591589,21.1328752334972,21.2921682628955,20.7611914982347,20.84463070411,779906.631629345,0.0,1.0
2015-09-11,27.5,27.66,27.26,27.63,483917,20.8598014688146,20.9811675864513,20.6777522923595,20.9584114393944,637959.930725853,0.0,1.0
2015-09-14,27.73,27.82,27.344,27.5,409422,21.0342652629174,21.1025337040881,20.7414695041188,20.8598014688146,539751.301891936,0.0,1.0
2015-09-15,28.03,28.19,27.84,27.84,551801,21.2618267334863,21.383192851123,21.1177044687927,21.1177044687927,727453.112278461,0.0,1.0
2015-09-16,28.26,28.32,27.7,27.98,458877,21.4362905275891,21.4818028217029,21.0115091158605,21.2238998217248,604949.070050623,0.0,1.0
2015-09-17,27.63,28.5,27.38,28.32,551606,20.9584114393944,21.6183397040442,20.768776880587,21.4818028217029,727196.03888263,0.0,1.0
2015-09-18,26.98,27.09,26.66,27.03,961685,20.4653615864952,20.5488007923704,20.2226293512217,20.5032884982567,1267813.48036976,0.0,1.0
2015-09-21,27.35,27.61,26.97,27.25,356836,20.7460207335301,20.9432406746898,20.4577762041429,20.6701669100072,470425.85782374,0.0,1.0
2015-09-22,27.09,27.182,26.75,26.93,270042,20.5488007923704,20.6185863100116,20.2908977923924,20.4274346747337,356003.14850082,0.0,1.0
2015-09-23,26.9,27.32,26.78,27.16,479398,20.4046785276768,20.7232645864733,20.3136539394493,20.6018984688365,632002.419568051,0.0,1.0
2015-09-24,27.24,27.3,26.51,26.66,970021,20.6625815276549,20.7080938217687,20.1088486159373,20.2226293512217,1278803.03846036,0.0,1.0
2015-09-25,27.17,27.82,27.115,27.58,602644,20.6094838511888,21.1025337040881,20.5677642482512,20.920484527633,794480.71568544,0.0,1.0
2015-09-28,26.84,27.336,26.81,27.01,401361,20.359166233563,20.7354011982369,20.3364100865061,20.4881177335521,529124.283205714,0.0,1.0
2015-09-29,26.75,27.14,26.67,26.88,624901,20.2908977923924,20.5867277041319,20.230214733574,20.3895077629722,823822.677588338,0.0,1.0
2015-09-30,27.05,27.29,26.93,27.12,693755,20.5184592629613,20.7005084394164,20.4274346747337,20.5715569394273,914594.634494579,0.0,1.0
2015-10-01,27.1,27.23,26.45,27.06,774231,20.5563861747227,20.6549961453026,20.0633363218235,20.5260446453136,1020688.1657925,0.0,1.0
2015-10-02,26.86,26.89,25.8,26.64,719689,20.3743369982676,20.3970931453245,19.5702864689242,20.2074585865171,948784.077815326,0.0,1.0
2015-10-05,27.47,27.51,27.0,27.05,976508,20.8370453217577,20.8673868511669,20.4805323511998,20.5184592629613,1287355.01342842,0.0,1.0
2015-10-06,27.47,27.57,27.25,27.52,658785,20.8370453217577,20.9128991452807,20.6701669100072,20.8749722335192,868492.805508447,0.0,1.0
2015-10-07,27.98,28.04,27.4,27.69,737979,21.2238998217248,21.2694121158386,20.7839476452916,21.0039237335082,972896.244019397,0.0,1.0
2015-10-08,28.05,28.06,27.61,27.84,1122446,21.2769974981909,21.2845828805432,20.9432406746898,21.1177044687927,1479748.74287018,0.0,1.0
2015-10-09,27.86,28.35,27.77,28.08,530750,21.1328752334972,21.5045589687598,21.0646067923266,21.2997536452478,699701.050454411,0.0,1.0
2015-10-12,27.9,28.135,27.6,27.88,591063,21.1632167629064,21.3414732481854,20.9356552923375,21.1480459982018,779213.192623147,0.0,1.0
2015-10-13,27.49,28.05,27.47,27.82,386474,20.8522160864623,21.2769974981909,20.8370453217577,21.1025337040881,509498.377340212,0.0,1.0
2015-10-14,26.73,27.49,26.6,27.36,477024,20.2757270276878,20.8522160864623,20.1771170571079,20.7536061158824,628872.715764416,0.0,1.0
2015-10-15,27.21,27.22,26.7,26.85,508401,20.639825380598,20.6474107629503,20.2529708806309,20.3667516159153,670237.802641681,0.0,1.0
2015-10-16,26.78,27.39,26.47,27.23,668782,20.3136539394493,20.7763622629393,20.0785070865281,20.6549961453026,881672.101601507,0.0,1.0
2015-10-19,26.85,27.09,26.55,26.57,283584,20.3667516159153,20.5488007923704,20.1391901453464,20.154360910051,373855.907097623,0.0,1.0
2015-10-20,27.17,27.26,26.77,26.92,688284,20.6094838511888,20.6777522923595,20.306068557097,20.4198492923814,907382.077835069,0.0,1.0
2015-10-21,26.46,27.32,26.43,27.23,543546,20.0709217041758,20.7232645864733,20.0481655571189,20.6549961453026,716570.338521511,0.0,1.0
2015-10-22,26.81,27.24,26.57,26.66,591532,20.3364100865061,20.6625815276549,20.154360910051,20.2226293512217,779831.487098255,0.0,1.0
2015-10-23,27.06,27.8,26.63,27.21,631868,20.5260446453136,21.0873629393835,20.1998732041648,20.639825380598,833007.448607679,0.0,1.0
2015-10-26,26.94,27.465,26.6,26.91,665256,20.435020057086,20.8332526305815,20.1771170571079,20.4122639100291,877023.687274797,0.0,1.0
2015-10-27,26.65,27.05,26.41,26.9,552735,20.2150439688694,20.5184592629613,20.0329947924143,20.4046785276768,728684.427928249,0.0,1.0
2015-10-28,27.84,27.9,26.73,26.73,1497673,21.1177044687927,21.1632167629064,20.2757270276878,20.2757270276878,1974419.91773378,0.0,1.0
2015-10-29,27.97,28.5,27.8,27.96,555357,21.2163144393725,21.6183397040442,21.0873629393835,21.2087290570202,732141.076358379,0.0,1.0
2015-10-30,27.6,28.09,27.32,28.01,527257,20.9356552923375,21.3073390276001,20.7232645864733,21.2466559687817,695096.140856225,0.0,1.0
2015-11-02,28.4,28.64,27.56,27.58,667029,21.5424858805212,21.7245350569764,20.9053137629284,20.920484527633,879361.077689223,0.0,1.0
2015-11-03,28.76,29.1,28.34,28.43,668847,21.8155596452039,22.073462645182,21.4969735864075,21.5652420275781,881757.792733454,0.0,1.0
2015-11-04,28.88,28.975,28.5,28.86,365185,21.9065842334315,21.9786453657783,21.6183397040442,21.8914134687269,481432.554140731,0.0,1.0
2015-11-05,29.44,29.77,28.76,28.8,560091,22.3313656451601,22.5816832627858,21.8155596452039,21.8459011746131,738382.027414149,0.0,1.0
2015-11-06,30.1,30.82,28.915,29.67,736979,22.8320008804116,23.3781484097769,21.9331330716645,22.5058294392629,971577.918912558,0.0,1.0
2015-11-09,29.92,30.96,29.55,30.09,511492,22.6954639980703,23.4843437627091,22.4148048510353,22.8244154980593,674312.745546917,0.0,1.0
2015-11-10,30.36,30.36,29.76,29.79,554130,23.0292208215713,23.0292208215713,22.5740978804335,22.5968540274904,730523.491452288,0.0,1.0
2015-11-11,29.75,30.61,29.63,30.46,526524,22.5665124980812,23.2188553803787,22.4754879098537,23.1050746450943,694129.808552912,0.0,1.0
2015-11-12,28.78,29.5,28.6,29.44,606764,21.8307304099085,22.3768779392738,21.6941935275672,22.3313656451601,799912.215125613,0.0,1.0
2015-11-13,28.29,28.84,28.16,28.6,536366,21.459046674646,21.8762427040223,21.3604367040661,21.6941935275672,707104.764254413,0.0,1.0
2015-11-16,28.76,28.81,28.0817,28.19,356886,21.8155596452039,21.8534865569654,21.3010431602477,21.383192851123,470491.774079081,0.0,1.0
2015-11-17,28.66,29.09,28.57,28.93,380700,21.7397058216809,22.0658772628297,21.6714373805103,21.9445111451929,501886.368173329,0.0,1.0
2015-11-18,29.0,29.04,28.38,28.8,513363,21.997608821659,22.0279503510682,21.5273151158167,21.8459011746131,676779.331821813,0.0,1.0
2015-11-19,28.73,29.134,28.53,28.91,365121,21.792803498147,22.0992529451798,21.6410958511011,21.9293403804884,481348.181333895,0.0,1.0
2015-11-20,28.9,29.1,28.71,28.75,279093,21.9217549981361,22.073462645182,21.7776327334424,21.8079742628516,367935.309042811,0.0,1.0
2015-11-23,29.0,29.21,28.8,28.89,225474,21.997608821659,22.1569018510572,21.8459011746131,21.9141696157838,297248.035139251,0.0,1.0
2015-11-24,29.38,29.48,28.73,28.75,350314,22.2858533510463,22.3617071745692,21.792803498147,21.8079742628516,461827.74147694,0.0,1.0
2015-11-25,29.34,29.46,29.06,29.3,240968,22.2555118216371,22.3465364098646,22.0431211157728,22.2251702922279,317674.164344603,0.0,1.0
2015-11-27,29.14,29.36,28.85,29.36,159958,22.1038041745912,22.2706825863417,21.8838280863746,22.2706825863417,210876.647439635,0.0,1.0
2015-11-30,29.12,29.34,28.99,29.3,507227,22.0886334098866,22.2555118216371,21.9900234393067,22.2251702922279,668690.088966252,0.0,1.0
2015-12-01,29.11,29.42,28.7,29.3,648114,22.0810480275343,22.3161948804555,21.7700473510901,22.2251702922279,854424.958293375,0.0,1.0
2015-12-02,27.87,29.1,27.755,28.96,970302,21.3225097923047,22.263546284753,21.2345267056123,22.1564364400841,1268252.04928547,0.24,1.0
2015-12-03,27.68,28.3,27.61,28.14,839928,21.1771464316826,21.651490029502,21.1235915093481,21.5290787784518,1097844.18382344,0.0,1.0
2015-12-04,27.62,27.96,27.42,27.67,876034,21.1312422125387,21.3913661210204,20.978228148726,21.1694957284919,1145037.23144315,0.0,1.0
2015-12-07,26.52,27.96,26.42,27.45,818447,20.2896648615687,21.3913661210204,20.2131578296623,21.0011802582979,1069767.02612336,0.0,1.0
2015-12-08,25.47,26.3,25.365,26.03,1016832,19.4863410265518,20.1213493913747,19.4060086430501,19.9147804052275,1329069.98829133,0.0,1.0
2015-12-09,25.22,25.84,24.95,24.95,1060940,19.2950734467859,19.7694170446054,19.0885044606387,19.0885044606387,1386722.20521954,0.0,1.0
2015-12-10,25.59,25.67,24.94,25.16,909772,19.5781494648395,19.6393550903646,19.0808537574481,19.2491692276421,1189135.13873263,0.0,1.0
2015-12-11,25.08,25.15,24.46,25.15,1324079,19.187963602117,19.2415185244515,18.7136200042975,19.2415185244515,1730663.13906996,0.0,1.0
2015-12-14,24.59,25.28,24.18,24.9,1225858,18.8130791457758,19.3409776659297,18.4994003149597,19.0502509446855,1602281.4759044,0.0,1.0
2015-12-15,24.52,24.99,24.33,24.77,1087077,18.7595242234413,19.1191072734013,18.6141608628192,18.9507918032073,1420885.0780284,0.0,1.0
2015-12-16,24.9,25.01,24.15,24.73,1128692,19.0502509446855,19.1344086797825,18.4764482053878,18.9201889904447,1475278.77095185,0.0,1.0
2015-12-17,24.08,25.34,24.01,24.97,962832,18.4228932830533,19.3868818850736,18.3693383607189,19.10380586702,1258488.24089576,0.0,1.0
2015-12-18,24.05,24.54,23.35,23.67,5443275,18.3999411734814,18.7748256298226,17.8643919501368,18.1092144522372,7114738.16767811,0.0,1.0
2015-12-21,24.3,24.6,23.825,23.95,1318465,18.5912087532473,18.8207298489664,18.2278003516921,18.323434141575,1723325.25147962,0.0,1.0
2015-12-22,24.77,24.78,23.96,24.36,1121313,18.9507918032073,18.9584425063979,18.3310848447657,18.6371129723912,1465633.90587718,0.0,1.0
2015-12-23,25.28,25.53,24.61,24.84,1077598,19.3409776659297,19.5322452456957,18.8283805521571,19.0043467255417,1408495.36722168,0.0,1.0
2015-12-24,25.27,25.51,25.25,25.38,308649,19.3333269627391,19.5169438393144,19.3180255563578,19.4174846978361,403425.662072131,0.0,1.0
2015-12-28,25.22,25.45,24.805,25.15,771781,19.2950734467859,19.4710396201706,18.9775692643745,19.2415185244515,1008771.32567963,0.0,1.0
2015-12-29,25.44,25.765,25.2,25.47,621087,19.4633889169799,19.7120367706756,19.2797720404046,19.4863410265518,811803.810086519,0.0,1.0
2015-12-30,25.31,25.535,25.14,25.29,671384,19.3639297755016,19.536070597291,19.2338678212608,19.3486283691204,877545.479507908,0.0,1.0
2015-12-31,25.17,25.44,25.0201,25.1,879912,19.2568199308327,19.4633889169799,19.1421358900051,19.2032650084983,1150106.04656167,0.0,1.0
2016-01-04,24.9,25.23,24.59,24.9,1715921,19.0502509446855,19.3027241499766,18.8130791457758,19.0502509446855,2242827.82542135,0.0,1.0
2016-01-05,25.18,25.39,24.745,24.88,1068330,19.2644706340234,19.4251354010267,18.9316650452307,19.0349495383043,1396381.44805756,0.0,1.0
2016-01-06,24.69,25.29,24.45,24.72,1106053,18.8895861776822,19.3486283691204,18.7059693011069,18.9125382872541,1445688.02689095,0.0,1.0
2016-01-07,24.13,24.595,23.9,24.54,2207026,18.4611467990065,18.8169044973711,18.2851806256219,18.7748256298226,2884736.14124914,0.0,1.0
2016-01-08,23.62,24.39,23.59,24.27,1143494,18.070960936284,18.6600650819631,18.0480088267121,18.5682566436754,1494626.01215462,0.0,1.0
2016-01-11,23.45,24.11,23.42,23.69,1136816,17.9408989820432,18.4458453926252,17.9179468724713,18.1245158586185,1485897.40272669,0.0,1.0
2016-01-12,23.14,23.725,22.57,23.68,856891,17.7037271831335,18.1512933197857,17.2676371012672,18.1168651554279,1120016.00199142,0.0,1.0
2016-01-13,21.96,23.29,21.82,23.17,921599,16.8009442066383,17.818487730993,16.6938343619694,17.7266792927054,1204593.84848166,0.0,1.0
2016-01-14,22.4,22.65,21.48,22.1,865799,17.1375751470263,17.3288427267923,16.4337104534878,16.9080540513072,1131659.3761729,0.0,1.0
2016-01-15,21.83,22.49,21.105,21.8,844582,16.70148506516,17.2064314757421,16.1468090838389,16.6785329555881,1103927.28479342,0.0,1.0
2016-01-19,21.59,22.37,21.47,22.06,1111928,16.5178681885848,17.1146230374544,16.4260597502971,16.8774512385447,1453367.05959371,0.0,1.0
2016-01-20,21.17,21.41,20.25,21.16,1019343,16.196538654578,16.3801555311533,15.4926739610394,16.1888879513874,1332352.03954522,0.0,1.0
2016-01-21,20.87,21.64,20.85,21.05,1427399,15.9670175588589,16.556121704538,15.9517161524776,16.1047302162904,1865709.54908682,0.0,1.0
2016-01-22,22.29,22.385,21.29,21.3,1848494,17.0534174119293,17.1260990922404,16.2883470928657,16.2959977960563,2416109.93648566,0.0,1.0
2016-01-25,21.08,22.19,21.04,22.07,1326284,16.1276823258623,16.976910380023,16.0970795130997,16.8851019417353,1733545.22708861,0.0,1.0
2016-01-26,22.19,22.37,21.01,21.01,1229099,16.976910380023,17.1146230374544,16.0741274035278,16.0741274035278,1606517.68781753,0.0,1.0
2016-01-27,22.42,23.06,21.71,21.98,1055786,17.1528765534076,17.6425215576084,16.6096766268724,16.8162456130196,1379985.56955146,0.0,1.0
2016-01-28,23.33,23.73,22.69,22.69,992543,17.8490905437556,18.155118671381,17.3594455395548,17.3594455395548,1297322.57972667,0.0,1.0
2016-01-29,23.96,23.96,22.85,23.48,1136791,18.3310848447657,18.3310848447657,17.481856790605,17.9638510916151,1485864.72599179,0.0,1.0
2016-02-01,23.75,24.0201,23.4,23.92,739377,18.1704200777623,18.3770655709414,17.90264546609,18.3004820320031,966417.048964701,0.0,1.0
2016-02-02,23.13,23.675,22.81,23.38,685493,17.6960764799428,18.1130398038325,17.4512539778425,17.8873440597087,895986.921619094,0.0,1.0
2016-02-03,23.58,24.53,22.17,23.5,886801,18.0403581235215,18.767174926632,16.9616089736417,17.9791524979964,1159110.44763219,0.0,1.0
2016-02-04,23.7,24.42,23.3,23.61,761013,18.1321665618091,18.683017191535,17.8261384341837,18.0633102330934,994696.802421194,0.0,1.0
2016-02-05,23.49,24.14,23.43,23.78,776264,17.9715017948058,18.4687975021971,17.9255975756619,18.1933721873342,1014630.91778285,0.0,1.0
2016-02-08,22.99,23.335,22.35,23.01,1090191,17.5889666352739,17.8529158953509,17.0993216310732,17.6042680416552,1424955.29212821,0.0,1.0
2016-02-09,22.8,23.28,22.52,22.61,1069122,17.4436032746518,17.8108370278024,17.229383585314,17.2982399140297,1397416.64701937,0.0,1.0
2016-02-10,22.94,23.75,22.89,22.98,503172,17.5507131193207,18.1704200777623,17.5124596033675,17.5813159320833,657680.722231916,0.0,1.0
2016-02-11,22.06,22.49,21.615,22.37,828596,16.8774512385447,17.2064314757421,16.5369949465614,17.1146230374544,1083032.47342554,0.0,1.0
2016-02-12,23.45,23.52,22.37,22.49,647232,17.9408989820432,17.9944539043777,17.1146230374544,17.2064314757421,845977.139450539,0.0,1.0
2016-02-16,24.07,24.44,23.45,23.9,562483,18.4152425798627,18.6983185979162,17.9408989820432,18.2851806256219,735204.315190777,0.0,1.0
2016-02-17,23.87,24.43,23.49,24.21,677585,18.26222851605,18.6906678947256,17.9715017948058,18.5223524245316,885650.616833828,0.0,1.0
2016-02-18,23.46,24.27,23.35,23.99,537353,17.9485496852338,18.5682566436754,17.8643919501368,18.3540369543376,702357.661263916,0.0,1.0
2016-02-19,23.41,23.7,23.13,23.22,480320,17.9102961692807,18.1321665618091,17.6960764799428,17.7649328086586,627811.572389625,0.0,1.0
2016-02-22,24.03,24.11,23.435,23.74,919372,18.3846397671001,18.4458453926252,17.9294229272572,18.1627693745717,1201683.00493629,0.0,1.0
2016-02-23,23.1,24.01,22.73,24.01,685436,17.6731243703709,18.3693383607189,17.3900483523174,18.3693383607189,895912.418663509,0.0,1.0
2016-02-24,22.93,22.975,22.06,22.8,558621,17.5430624161301,17.577490580488,16.8774512385447,17.4436032746518,730156.413182598,0.0,1.0
2016-02-25,22.71,23.16,22.13,22.93,999208,17.3747469459361,17.7190285895147,16.9310061608792,17.5430624161301,1306034.19725244,0.0,1.0
2016-02-26,23.69,23.86,22.81,23.06,729123,18.1245158586185,18.2545778128593,17.4512539778425,17.6425215576084,953014.359375919,0.0,1.0
2016-02-29,23.07,23.81,23.05,23.63,681020,17.650172260799,18.2163242969061,17.6348708544177,18.0786116394747,890140.400209827,0.0,1.0
2016-03-01,23.83,24.1,23.04,23.25,729793,18.2316257032874,18.4381946894346,17.6272201512271,17.7878849182305,953890.095871384,0.0,1.0
2016-03-02,24.81,24.82,23.32,23.58,1025876,19.1650114925451,19.1727362049564,18.0140293432548,18.2148718659497,1328044.26284328,0.24,1.0
2016-03-03,25.0,25.55,24.76,24.81,1095297,19.3117810283606,19.7366402109846,19.1263879304884,19.1650114925451,1417912.9806716,0.0,1.0
2016-03-04,25.5,25.66,25.13,25.14,657312,19.6980166489278,19.8216120475094,19.4122022897081,19.4199270021195,850920.998734782,0.0,1.0
2016-03-07,25.6,25.84,25.29,25.43,538627,19.7752637730413,19.9606568709135,19.5357976882896,19.6439436620484,697277.738403556,0.0,1.0
2016-03-08,24.96,25.57,24.76,25.34,547232,19.2808821787153,19.7520896358073,19.1263879304884,19.5744212503463,708417.311687037,0.0,1.0
2016-03-09,24.4,25.51,24.27,25.18,539835,18.84829828368,19.7057413613392,18.7478770223325,19.4508258517648,698841.550666942,0.0,1.0
2016-03-10,24.64,25.17,23.98,24.74,676222,19.0336913815522,19.4431011393535,18.5238603624035,19.1109385056657,875400.874480356,0.0,1.0
2016-03-11,25.3,25.33,24.82,24.95,508773,19.543522400701,19.566696537935,19.1727362049564,19.2731574663039,658630.344934048,0.0,1.0
2016-03-14,25.15,25.57,24.81,25.21,460218,19.4276517145308,19.7520896358073,19.1650114925451,19.4739999889989,595773.63595328,0.0,1.0
2016-03-15,24.21,24.91,23.97,24.91,931158,18.7015287478644,19.2422586166585,18.5161356499922,19.2422586166585,1205427.4002907,0.0,1.0
2016-03-16,23.82,24.5,23.46,24.04,1227497,18.400264963822,18.9255454077934,18.1221753170136,18.5702086368716,1589052.03797275,0.0,1.0
2016-03-17,24.56,24.69,23.52,23.77,1141635,18.9718936822615,19.072314943609,18.1685235914817,18.3616414017653,1477899.67989414,0.0,1.0
2016-03-18,24.76,25.555,24.385,24.69,2310047,19.1263879304884,19.7405025671902,18.836711215063,19.072314943609,2990463.43344451,0.0,1.0
2016-03-21,24.33,24.92,23.82,24.59,1140960,18.7942252968006,19.2499833290699,18.400264963822,18.9950678194955,1477025.86095558,0.0,1.0
2016-03-22,24.37,24.44,23.77,24.15,416648,18.8251241464459,18.8791971333254,18.3616414017653,18.6551804733964,539370.241652137,0.0,1.0
2016-03-23,23.73,24.34,23.73,24.29,428448,18.3307425521199,18.8019500092119,18.3307425521199,18.7633264471552,554645.891244826,0.0,1.0
2016-03-24,23.77,23.78,23.02,23.5,335077,18.3616414017653,18.3693661141766,17.7822879709145,18.153074166659,433772.782929649,0.0,1.0
2016-03-28,23.68,23.9999,23.48,23.87,364152,18.2921189900632,18.5392325401021,18.1376247418363,18.4388885258787,471411.724616723,0.0,1.0
2016-03-29,22.85,23.02,20.01,20.32,1913074,17.6509678599216,17.7822879709145,15.4571495350999,15.6966156198515,2476563.39566833,0.0,1.0
2016-03-30,22.87,23.36,22.73,22.91,646131,17.6664172847443,18.0449281929002,17.5582713109855,17.6973161343897,836446.673472418,0.0,1.0
2016-03-31,22.96,23.26,22.47,22.81,854113,17.7359396964464,17.9676810687867,17.3574287882905,17.6200690102762,1105689.05936961,0.0,1.0
2016-04-01,22.69,22.85,22.16,22.7,759127,17.5273724613401,17.6509678599216,17.1179627035389,17.5350971737515,982725.25833476,0.0,1.0
2016-04-04,22.74,23.02,22.42,22.73,563489,17.5659960233968,17.7822879709145,17.3188052262338,17.5582713109855,729462.75536741,0.0,1.0
2016-04-05,22.47,22.86,22.29,22.45,782394,17.3574287882905,17.658692572333,17.2183839648863,17.3419793634678,1012845.47351045,0.0,1.0
2016-04-06,22.66,22.79,22.28,22.51,738083,17.5041983241061,17.6046195854536,17.210659252475,17.3883276379359,955482.820196743,0.0,1.0
2016-04-07,22.03,22.66,21.93,22.41,1010603,17.0175414421914,17.5041983241061,16.9402943180779,17.3110805138225,1308272.65299335,0.0,1.0
2016-04-08,22.29,22.87,22.1,22.35,567748,17.2183839648863,17.6664172847443,17.0716144290708,17.2647322393544,734976.229233111,0.0,1.0
2016-04-11,22.63,23.18,22.47,22.48,666766,17.481024186872,17.905883369496,17.3574287882905,17.3651535007019,863159.642060993,0.0,1.0
2016-04-12,23.29,23.38,22.66,22.7,541393,17.9908552060208,18.0603776177229,17.5041983241061,17.5350971737515,700858.454231807,0.0,1.0
2016-04-13,24.54,24.9,23.47,23.49,815186,18.9564442574388,19.2345339042472,18.129900029425,18.1453494542476,1055296.24481922,0.0,1.0
2016-04-14,24.77,25.19,24.44,24.45,491014,19.1341126428997,19.4585505641762,18.8791971333254,18.8869218457367,635640.492297051,0.0,1.0
2016-04-15,24.66,25.205,24.44,24.81,545232,19.0491408063749,19.4701376327932,18.8791971333254,19.1650114925451,705828.218535737,0.0,1.0
2016-04-18,24.83,25.2,24.3,24.36,526063,19.1804609173678,19.4662752765875,18.7710511595665,18.8173994340346,681013.055227067,0.0,1.0
2016-04-19,25.26,25.35,24.84,24.9,469366,19.5126235510556,19.5821459627577,19.1881856297791,19.2345339042472,607616.148027342,0.0,1.0
2016-04-20,26.19,26.25,22.96,24.75,1313851,20.2310218053106,20.2773700797787,17.7359396964464,19.118663218077,1700841.31296658,0.0,1.0
2016-04-21,25.77,26.76,25.59,26.38,897596,19.9065838840341,20.6713304127572,19.7675390606299,20.3777913411261,1161979.82811868,0.0,1.0
2016-04-22,26.09,26.34,25.7,25.95,696226,20.1537746811972,20.3468924914808,19.8525108971547,20.0456287074383,901296.984179689,0.0,1.0
2016-04-25,25.83,26.18,25.53,26.06,604447,19.9529321585022,20.2232970928993,19.7211907861619,20.1306005439631,782484.794012952,0.0,1.0
2016-04-26,26.04,26.185,25.6,25.97,713843,20.1151511191404,20.2271594491049,19.7752637730413,20.061078132261,924103.011202948,0.0,1.0
2016-04-27,26.0,26.245,25.43,25.93,552845,20.0842522694951,20.273507723573,19.6439436620484,20.0301792826156,715683.60161617,0.0,1.0
2016-04-28,25.99,26.27,25.585,25.86,494146,20.0765275570837,20.2928195046014,19.7636767044243,19.9761062957362,639695.012171992,0.0,1.0
2016-04-29,25.97,26.4,25.7,25.96,641833,20.061078132261,20.3932407659488,19.8525108971547,20.0533534198497,830882.712290268,0.0,1.0
2016-05-02,25.87,26.29,25.53,26.14,624612,19.9838310081476,20.308268929424,19.7211907861619,20.1923982432539,808589.325710968,0.0,1.0
2016-05-03,25.09,25.55,25.01,25.55,466328,19.3813034400627,19.7366402109846,19.319505740772,19.7366402109846,603683.315530514,0.0,1.0
2016-05-04,24.64,25.58,24.42,24.93,545823,19.0336913815522,19.7598143482186,18.8637477085027,19.2577080414812,706593.295561947,0.0,1.0
2016-05-05,24.43,25.0,24.22,24.89,749365,18.871472420914,19.3117810283606,18.7092534602758,19.2268091918358,970087.894663248,0.0,1.0
2016-05-06,24.58,24.67,24.19,24.23,369000,18.9873431070842,19.0568655187863,18.6860793230417,18.7169781726871,477687.686415482,0.0,1.0
2016-05-09,24.94,25.37,24.76,25.07,469486,19.2654327538926,19.5975953875804,19.1263879304884,19.36585401524,607771.49361642,0.0,1.0
2016-05-10,25.6,25.69,24.61,25.19,444248,19.7752637730413,19.8447861847434,19.0105172443182,19.4585505641762,575099.727140122,0.0,1.0
2016-05-11,25.61,25.91,25.36,25.57,361911,19.7829884854526,20.014729857793,19.589870675169,19.7520896358073,468510.645740688,0.0,1.0
2016-05-12,25.63,26.14,25.31,25.83,517264,19.7984379102753,20.1923982432539,19.5512471131123,19.9529321585022,669622.339907909,0.0,1.0
2016-05-13,24.95,25.98,24.81,25.55,348756,19.2731574663039,20.0688028446724,19.1650114925451,19.7366402109846,451480.88553799,0.0,1.0
2016-05-16,25.52,25.6,24.93,25.11,363923,19.7134660737505,19.7752637730413,19.2577080414812,19.3967528648854,471115.2734509,0.0,1.0
2016-05-17,25.32,25.97,25.17,25.47,399409,19.5589718255236,20.061078132261,19.4431011393535,19.6748425116938,517053.553234477,0.0,1.0
2016-05-18,26.49,26.78,25.2918,25.32,808253,20.4627631776509,20.6867798375799,19.5371881365237,19.5589718255236,1046321.15341023,0.0,1.0
2016-05-19,26.02,26.98,25.72,26.3,481846,20.0997016943177,20.8412740858068,19.8679603219774,20.3159936418354,623772.089291477,0.0,1.0
2016-05-20,26.53,26.67,26.14,26.14,476387,20.4936620272963,20.6018080010551,20.1923982432539,20.1923982432539,616705.159534993,0.0,1.0
2016-05-23,26.26,26.61,26.01,26.38,446586,20.28509479219,20.5554597265871,20.0919769819064,20.3777913411261,578126.377033997,0.0,1.0
2016-05-24,26.93,27.01,26.26,26.43,488377,20.8026505237501,20.8644482230408,20.28509479219,20.4164149031829,632226.772977056,0.0,1.0
2016-05-25,27.44,27.554,27.02,27.02,429656,21.1966108567286,21.284672578218,20.8721729354522,20.8721729354522,556209.703508214,0.0,1.0
2016-05-26,27.39,27.58,27.29,27.53,602195,21.1579872946719,21.3047568304874,21.0807401705585,21.2661332684307,779569.475124585,0.0,1.0
2016-05-27,27.5,27.65,27.28,27.36,454430,21.2429591311967,21.3588298173669,21.0730154581471,21.1348131574379,588280.800373408,0.0,1.0
2016-05-31,27.49,27.84,27.34,27.66,440710,21.2352344187853,21.5055993531824,21.1193637326152,21.3665545297782,570519.621355468,0.0,1.0
2016-06-01,27.19,27.33,26.84,27.17,896227,21.003493046445,21.1116390202038,20.733128112048,20.9880436216223,1160207.59385661,0.0,1.0
2016-06-02,26.8,26.85,26.36,26.82,687218,20.8876223602749,20.9265918049769,20.5446912468972,20.9032101381557,881739.533697583,0.24,1.0
2016-06-03,26.09,26.44,25.25,26.44,653494,20.3342562455064,20.6070423584204,19.6795695745127,20.6070423584204,838469.735708566,0.0,1.0
2016-06-06,26.6,26.765,26.15,26.15,776275,20.7317445814668,20.8603437489835,20.3810195791488,20.3810195791488,996004.697957699,0.0,1.0
2016-06-07,26.66,26.74,26.27,26.66,719545,20.7785079151092,20.8408590266324,20.4745462464336,20.7785079151092,923216.901731954,0.0,1.0
2016-06-08,26.76,26.85,26.54,26.62,425636,20.8564468045133,20.9265918049769,20.6849812478244,20.7473323593476,546115.043792369,0.0,1.0
2016-06-09,26.6,26.76,26.09,26.52,600112,20.7317445814668,20.8564468045133,20.3342562455064,20.6693934699436,769977.612702703,0.0,1.0
2016-06-10,26.15,26.43,25.97,26.26,469037,20.3810195791488,20.59924846948,20.2407295782216,20.4667523574932,601800.979699184,0.0,1.0
2016-06-13,25.64,26.15,25.605,25.9,552597,19.9835312431883,20.3810195791488,19.9562526318969,20.1861723556388,709013.182283766,0.0,1.0
2016-06-14,25.03,25.88,24.9,25.45,660022,19.5081040178239,20.170584577758,19.4067834615987,19.8354473533207,846845.528653421,0.0,1.0
2016-06-15,25.61,25.96,24.82,25.05,828032,19.9601495763671,20.2329356892812,19.3444323500754,19.5236917957047,1062411.85412297,0.0,1.0
2016-06-16,25.58,25.715,25.23,25.41,1157734,19.9367679095459,20.0419854102413,19.6639817966319,19.8042717975591,1485438.15398584,0.0,1.0
2016-06-17,25.94,26.2,25.3801,25.67,2167563,20.2173479114004,20.4199890238508,19.7809680696273,20.0069129100095,2781105.8337822,0.0,1.0
2016-06-20,26.18,26.87,26.14,26.46,427013,20.40440124597,20.9421795828577,20.3732256902084,20.6226301363012,547881.812616676,0.0,1.0
2016-06-21,26.03,26.27,25.775,26.27,504785,20.287492911864,20.4745462464336,20.0887487438837,20.4745462464336,647667.684079193,0.0,1.0
2016-06-22,26.2,26.53,26.05,26.05,685082,20.4199890238508,20.677187358884,20.3030806897448,20.3030806897448,878998.924976658,0.0,1.0
2016-06-23,27.18,27.21,26.7,26.7,688409,21.1837901400101,21.2071718068313,20.8096834708708,20.8096834708708,883267.654009675,0.0,1.0
2016-06-24,25.16,26.12,25.15,25.65,1247364,19.6094245740491,20.3576379123276,19.6016306851087,19.9913251321287,1600438.50963035,0.0,1.0
2016-06-27,23.88,24.77,23.78,24.75,742718,18.6118067896777,19.3054629053734,18.5338679002737,19.2898751274926,952949.170407068,0.0,1.0
2016-06-28,24.71,24.76,24.14,24.37,716103,19.258699571731,19.297669016433,18.8144479021282,18.9937073477574,918800.621199449,0.0,1.0
2016-06-29,25.51,25.59,24.95,25.13,689968,19.8822106869631,19.9445617984863,19.4457529063007,19.5860429072279,885267.939120128,0.0,1.0
2016-06-30,26.11,26.11,25.4,25.81,694300,20.3498440233872,20.3498440233872,19.7964779086187,20.1160273551751,890826.139953017,0.0,1.0
2016-07-01,25.74,26.15,25.45,25.89,594120,20.0614701325923,20.3810195791488,19.8354473533207,20.1783784666984,762289.538051114,0.0,1.0
2016-07-05,24.93,25.4,24.65,25.38,375988,19.4301651284199,19.7964779086187,19.2119362380886,19.7808901307379,482413.853822058,0.0,1.0
2016-07-06,25.16,25.28,24.49,24.7,467241,19.6094245740491,19.7029512413339,19.0872340150422,19.2509056827906,599496.610194135,0.0,1.0
2016-07-07,25.61,25.73,25.24,25.24,610968,19.9601495763671,20.0536762436519,19.6717756855723,19.6717756855723,783906.47425438,0.0,1.0
2016-07-08,26.21,26.4,25.89,26.07,1031323,20.4277829127912,20.5758668026588,20.1783784666984,20.3186684676256,1323245.69657895,0.0,1.0
2016-07-11,26.66,26.75,26.35,26.48,550998,20.7785079151092,20.8486529155728,20.5368973579568,20.638217914182,706961.574912623,0.0,1.0
2016-07-12,27.43,27.57,26.92,27.08,505904,21.3786373635201,21.4877518086857,20.9811490275597,21.1058512506061,649103.42432204,0.0,1.0
2016-07-13,27.27,27.6,27.07,27.57,447009,21.2539351404737,21.5111334755069,21.0980573616657,21.4877518086857,573537.810736366,0.0,1.0
2016-07-14,27.67,27.9,27.53,27.75,421897,21.5656906980897,21.744950143719,21.4565762529241,21.628041809613,541317.695474232,0.0,1.0
2016-07-15,27.78,27.95,27.63,27.9,659962,21.6514234764342,21.783919588421,21.5345151423281,21.744950143719,846768.545262383,0.0,1.0
2016-07-18,27.63,27.89,27.55,27.82,304593,21.5345151423281,21.7371562547786,21.4721640308049,21.6825990321958,390810.033770287,0.0,1.0
2016-07-19,28.1,28.35,27.6,27.62,885713,21.900827922527,22.095675146037,21.5111334755069,21.5267212533877,1136419.83709665,0.0,1.0
2016-07-20,27.81,28.12,27.69,28.12,903395,21.6748051432554,21.9164157004078,21.5812784759706,21.9164157004078,1159106.84243534,0.0,1.0
2016-07-21,29.4,29.95,28.5,28.5,2275013,22.9140334847791,23.3426973765012,22.212583480143,22.212583480143,2918970.2565648,0.0,1.0
2016-07-22,29.93,30.0,29.49,29.75,926466,23.3271095986204,23.3816668212032,22.9841784852427,23.1868195976932,1188708.23934569,0.0,1.0
2016-07-25,29.55,30.0,29.49,29.92,1025766,23.0309418188852,23.3816668212032,22.9841784852427,23.31931570968,1316115.75151238,0.0,1.0
2016-07-26,29.79,29.98,29.36,29.53,746161,23.2179951534548,23.3660790433224,22.8828579290175,23.0153540410043,957366.733996087,0.0,1.0
2016-07-27,29.72,30.47,29.69,29.85,902543,23.163437930872,23.747979601402,23.1400562640508,23.2647584870972,1158013.67828261,0.0,1.0
2016-07-28,29.53,29.73,29.26,29.67,870915,23.0153540410043,23.1712318198124,22.8049190396135,23.12446848617,1117433.16675383,0.0,1.0
2016-07-29,28.99,29.71,28.96,29.39,853960,22.5944840382227,23.1556440419316,22.5711023714015,22.9062395958387,1095678.94350321,0.0,1.0
2016-08-01,28.41,29.21,28.39,29.08,1285823,22.1424384796794,22.7659495949115,22.1268507017986,22.6646290386863,1649783.58022874,0.0,1.0
2016-08-02,28.22,28.65,28.035,28.5,648269,21.9943545898118,22.3294918142491,21.8501676444144,22.212583480143,831765.765405737,0.0,1.0
2016-08-03,28.64,28.797,28.18,28.25,1086341,22.3216979253087,22.4440619816729,21.9631790340502,22.017736256633,1393836.9000471,0.0,1.0
2016-08-04,28.78,29.01,28.455,28.54,663896,22.4308123704743,22.6100718161035,22.1775109799112,22.2437590359046,851816.089601394,0.0,1.0
2016-08-05,30.24,30.29,29.03,29.16,1055628,23.5687201557728,23.6076896004748,22.6256595939843,22.7269801502095,1354430.38523164,0.0,1.0
2016-08-08,30.38,30.59,30.13,30.4,622560,23.6778346009384,23.8415062686869,23.4829873774284,23.6934223788192,798779.665402782,0.0,1.0
2016-08-09,30.66,30.71,30.08,30.38,626499,23.8960634912697,23.9350329359717,23.4440179327264,23.6778346009384,803833.625024377,0.0,1.0
2016-08-10,30.19,30.66,30.07,30.56,503590,23.5297507110708,23.8960634912697,23.436224043786,23.8181246018657,646134.431541035,0.0,1.0
2016-08-11,30.28,30.45,30.13,30.34,462092,23.5998957115344,23.7323918235212,23.4829873774284,23.6466590451768,592890.15218662,0.0,1.0
2016-08-12,30.39,30.52,29.86,30.12,886720,23.6856284898788,23.7869490461041,23.2725523760376,23.475193488488,1137711.87500957,0.0,1.0
2016-08-15,30.72,30.82,30.47,30.47,589019,23.9428268249121,24.0207657143161,23.747979601402,23.747979601402,755744.666756426,0.0,1.0
2016-08-16,30.8,31.05,30.1843,30.58,677861,24.0051779364353,24.2000251599453,23.5253081943748,23.8337123797465,869733.973865321,0.0,1.0
2016-08-17,31.34,31.41,30.8,30.8,1015053,24.4260479392169,24.4806051617997,24.0051779364353,24.0051779364353,1302370.36704268,0.0,1.0
2016-08-18,31.51,31.63,31.26,31.32,501250,24.5585440512038,24.6520707184886,24.3636968276937,24.4104601613361,643132.07929058,0.0,1.0
2016-08-19,31.34,31.65,31.23,31.37,613968,24.4260479392169,24.6676584963694,24.3403151608725,24.4494296060381,787755.643806244,0.0,1.0
2016-08-22,31.36,31.64,31.13,31.34,394136,24.4416357170977,24.659864607429,24.2623762714685,24.4260479392169,505698.763497801,0.0,1.0
2016-08-23,31.45,31.69,31.37,31.57,446287,24.5117807175614,24.698834052131,24.4494296060381,24.6053073848462,572611.443930883,0.0,1.0
2016-08-24,31.46,31.66,31.1,31.47,249907,24.5195746065018,24.6754523853098,24.2389946046473,24.5273684954422,320644.805065877,0.0,1.0
2016-08-25,31.66,31.68,31.26,31.36,320801,24.6754523853098,24.6910401631906,24.3636968276937,24.4416357170977,411605.813802489,0.0,1.0
2016-08-26,31.86,31.925,31.48,31.68,420849,24.8313301641178,24.8819904422304,24.5351623843826,24.6910401631906,539973.052244113,0.0,1.0
2016-08-29,32.34,32.38,31.82,31.93,622009,25.205436833257,25.2366123890187,24.8001546083562,24.8858873867006,798072.701261757,0.0,1.0
2016-08-30,32.48,32.5,32.13,32.33,354694,25.3145512784227,25.3301390563035,25.0417651655086,25.1976429443166,455092.448342928,0.0,1.0
2016-08-31,32.63,32.67,32.12,32.48,846554,25.4314596125287,25.4626351682903,25.0339712765682,25.3145512784227,1086176.62693618,0.0,1.0
2016-09-01,32.08,32.645,31.71,32.41,564745,25.1898490553762,25.6334982048865,24.8993177539271,25.4489715674796,719219.061621702,0.24,1.0
2016-09-02,32.59,32.61,31.82,32.04,428802,25.5903111195359,25.6060155142088,24.9856919246282,25.1584402660304,546091.726463287,0.0,1.0
2016-09-06,32.31,32.76,32.01,32.61,612315,25.3704495941149,25.7237984742558,25.134883674021,25.6060155142088,779800.829962005,0.0,1.0
2016-09-07,32.55,32.69,32.25,32.27,499759,25.55890233019,25.6688330929005,25.3233364100961,25.3390408047691,636457.514483529,0.0,1.0
2016-09-08,32.78,32.88,32.38,32.49,436399,25.7395028689287,25.8180248422934,25.4254149754702,25.5117891461713,555766.725287783,0.0,1.0
2016-09-09,32.34,32.94,32.33,32.69,639824,25.3940061861243,25.8651380263121,25.3861539887878,25.6688330929005,814834.335643598,0.0,1.0
2016-09-12,32.26,32.28,31.61,31.93,793651,25.3311886074326,25.3468930021055,24.8207957805624,25.0720660953293,1010737.46111099,0.0,1.0
2016-09-13,32.03,32.565,31.7684,31.91,990864,25.1505880686939,25.5706806261947,24.945174586372,25.0563617006564,1261893.91012709,0.0,1.0
2016-09-14,31.95,32.22,31.8,32.01,581530,25.0877704900022,25.2997798180867,24.9699875299553,25.134883674021,740595.243702677,0.0,1.0
2016-09-15,32.06,32.3,31.84,31.97,416391,25.1741446607033,25.3625973967785,25.0013963193011,25.1034748846751,530285.959659177,0.0,1.0
2016-09-16,31.64,31.95,31.37,31.74,935861,24.8443523725718,25.0877704900022,24.6323430444873,24.9228743459365,1191846.00169696,0.0,1.0
2016-09-19,31.62,31.76,31.12,31.13,871008,24.8286479778989,24.9385787406094,24.4360381110757,24.4438903084122,1109253.83389848,0.0,1.0
2016-09-20,31.4,31.86,31.39,31.86,472411,24.6558996364967,25.017100713974,24.6480474391602,25.017100713974,601629.046949985,0.0,1.0
2016-09-21,31.6,31.75,31.34,31.62,609619,24.812943583226,24.9307265432729,24.6087864524779,24.8286479778989,776367.396128801,0.0,1.0
2016-09-22,32.05,32.105,31.74,31.81,719212,25.1662924633669,25.2094795487174,24.9228743459365,24.9778397272917,915937.245565815,0.0,1.0
2016-09-23,31.96,32.52,31.9,31.9,594636,25.0956226873387,25.5353457381807,25.0485095033199,25.0485095033199,757286.113071354,0.0,1.0
2016-09-26,31.26,31.74,31.155,31.72,542276,24.5459688737862,24.9228743459365,24.4635208017533,24.9071699512635,690604.141444315,0.0,1.0
2016-09-27,31.54,31.58,31.18,31.25,489068,24.7658303992072,24.797239188553,24.4831512950945,24.5381166764497,622842.217335615,0.0,1.0
2016-09-28,32.05,32.07,31.45,31.69,436439,25.1662924633669,25.1819968580398,24.695160623179,24.8836133592542,555817.666442577,0.0,1.0
2016-09-29,31.67,32.3525,31.55,32.15,401928,24.8679089645812,25.4038214327949,24.7736825965437,25.2448144367315,511866.911614069,0.0,1.0
2016-09-30,32.43,32.6,31.67,31.77,545774,25.4646759621525,25.5981633168724,24.8679089645812,24.9464309379459,695058.945431163,0.0,1.0
2016-10-03,32.21,32.44,31.96,32.15,515872,25.2919276207503,25.4725281594889,25.0956226873387,25.2448144367315,656977.885163941,0.0,1.0
2016-10-04,32.12,32.32,31.91,32.28,595300,25.2212578447221,25.3783017914514,25.0563617006564,25.3468930021055,758131.736240956,0.0,1.0
2016-10-05,33.06,33.35,32.17,32.39,712876,25.9593643943497,26.1870781171072,25.2605188314044,25.4332671728066,907868.166646242,0.0,1.0
2016-10-06,32.88,33.188,32.801,33.05,473866,25.8180248422934,26.0598725202565,25.7559924833353,25.9515121970132,603482.031455663,0.0,1.0
2016-10-07,32.76,33.08,32.29,32.9,735617,25.7237984742558,25.9750687890226,25.354745199442,25.8337292369663,936829.486676236,0.0,1.0
2016-10-10,33.13,33.39,32.85,33.03,268539,26.014329775705,26.218486906453,25.794468250284,25.9358078023403,341992.169189333,0.0,1.0
2016-10-11,33.03,33.35,32.85,33.13,407711,25.9358078023403,26.1870781171072,25.794468250284,26.014329775705,519231.729068598,0.0,1.0
2016-10-12,33.12,33.31,32.92,33.07,292011,26.0064775783685,26.1556693277613,25.8494336316392,25.9672165916862,371884.438823211,0.0,1.0
2016-10-13,32.1,32.98,31.725,32.75,590061,25.2055534500492,25.896546815658,24.9110960499318,25.7159462769193,751459.718491642,0.0,1.0
2016-10-14,32.46,32.87,32.4,32.48,360507,25.4882325541619,25.8101726449569,25.4411193701431,25.5039369488348,459116.072294672,0.0,1.0
2016-10-17,32.08,32.58,31.94,32.58,431085,25.1898490553762,25.5824589221994,25.0799182926658,25.5824589221994,548999.192873229,0.0,1.0
2016-10-18,32.28,32.57,32.0801,32.57,682063,25.3468930021055,25.574606724863,25.1899275773496,25.574606724863,868626.921578558,0.0,1.0
2016-10-19,33.69,33.85,32.15,32.31,712086,26.4540528265469,26.5796879839304,25.2448144367315,25.3704495941149,906862.078839036,0.0,1.0
2016-10-20,33.58,34.114,33.52,33.8,621081,26.3676786558458,26.786985993613,26.3205654718271,26.540426997248,790964.584035394,0.0,1.0
2016-10-21,33.55,33.63,33.05,33.22,329377,26.3441220638364,26.4069396425282,25.9515121970132,26.0849995517331,419471.118575236,0.0,1.0
2016-10-24,33.89,34.06,33.76,33.83,389800,26.6110967732762,26.7445841279961,26.5090182079022,26.5639835892574,496421.553480136,0.0,1.0
2016-10-25,33.63,34.1,33.49,33.82,332231,26.4069396425282,26.775992917342,26.2970088798177,26.556131391921,423105.769969878,0.0,1.0
2016-10-26,33.43,33.88,33.33,33.5,383437,26.2498956957989,26.6032445759398,26.1713737224342,26.3048610771541,488318.089281074,0.0,1.0
2016-10-27,33.51,33.68,33.16,33.68,409559,26.3127132744906,26.4462006292105,26.0378863677143,26.4462006292105,521585.21042014,0.0,1.0
2016-10-28,33.26,33.55,33.06,33.47,269077,26.116408341079,26.3441220638364,25.9593643943497,26.2813044851447,342677.32772133,0.0,1.0
2016-10-31,33.55,34.1,32.9,33.3,768583,26.3441220638364,26.775992917342,25.8337292369663,26.1478171304248,978812.639400779,0.0,1.0
2016-11-01,33.25,33.8,32.85,33.8,399586,26.1085561437425,26.540426997248,25.794468250284,26.540426997248,508884.307000805,0.0,1.0
2016-11-02,32.3,33.15,32.125,33.15,397891,25.3625973967785,26.0300341703779,25.2251839433903,26.0300341703779,506725.675566353,0.0,1.0
2016-11-03,32.35,32.85,32.25,32.4,383420,25.4018583834608,25.794468250284,25.3233364100961,25.4411193701431,488296.439290286,0.0,1.0
2016-11-04,32.25,32.775,32.0,32.3,560796,25.3233364100961,25.7355767702605,25.1270314766845,25.3625973967785,714189.896114537,0.0,1.0
2016-11-07,34.0,34.05,33.05,33.1,606993,26.6974709439773,26.7367319306596,25.9515121970132,25.9907731836956,773023.109316491,0.0,1.0
2016-11-08,34.0,34.25,33.4,33.85,487564,26.6974709439773,26.8937758773889,26.2263391037895,26.5796879839304,620926.829915313,0.0,1.0
2016-11-09,36.2,36.35,34.55,34.6,808934,28.4249543579994,28.5427373180463,27.1293417974828,27.1686027841652,1030200.8028294,0.0,1.0
2016-11-10,37.5,38.3,36.45,36.95,865439,29.4457400117397,30.0739157986568,28.621259291411,29.0138691582342,1102161.5516221,0.0,1.0
2016-11-11,38.05,38.65,37.25,37.45,988314,29.8776108652452,30.348742705433,29.2494350783281,29.4064790250574,1258646.41150889,0.0,1.0
2016-11-14,39.1,40.475,38.5,38.9,832051,30.7020915855739,31.7817687193377,30.2309597453861,30.5450476388446,1059640.96971447,0.0,1.0
2016-11-15,39.65,39.75,37.9,38.85,841475,31.1339624390794,31.2124844124441,29.7598279051982,30.5057866521623,1071642.70578424,0.0,1.0
2016-11-16,39.05,39.8,38.85,39.25,722925,30.6628305988916,31.2517453991264,30.5057866521623,30.8198745456209,920665.858259689,0.0,1.0
2016-11-17,40.075,40.55,39.05,39.1,906664,31.4676808258791,31.8406601993612,30.6628305988916,30.7020915855739,1154662.779283,0.0,1.0
2016-11-18,40.95,41.1,40.0,40.3,911089,32.1547480928197,32.2725310528667,31.4087893458557,31.6443552659496,1160298.14453223,0.0,1.0
2016-11-21,41.05,41.3,40.5,41.3,528980,32.2332700661844,32.429574999596,31.8013992126789,32.429574999596,673671.301590359,0.0,1.0
2016-11-22,41.25,41.5,40.65,41.35,575873,32.3903140129137,32.5866189463253,31.9191821727258,32.4688359862783,733390.890885751,0.0,1.0
2016-11-23,41.75,41.85,41.25,41.5,467777,32.7829238797369,32.8614458531015,32.3903140129137,32.5866189463253,595727.51416695,0.0,1.0
2016-11-25,41.4,42.0,41.15,41.8,165548,32.5080969729606,32.9792288131485,32.311792039549,32.8221848664192,210830.157351281,0.0,1.0
2016-11-28,40.15,41.45,39.975,41.3,570506,31.5265723059026,32.5473579596429,31.3891588525145,32.429574999596,726555.861441094,0.0,1.0
2016-11-29,39.8,40.6,39.75,40.3,756963,31.2517453991264,31.8799211860435,31.2124844124441,31.6443552659496,964014.233932744,0.0,1.0
2016-11-30,41.55,41.6,40.3,40.7,645619,32.6258799330076,32.6651409196899,31.6443552659496,31.9584431594081,822214.435444565,0.0,1.0
2016-12-01,42.0,42.2,41.45,41.55,802421,33.1676815492236,33.3256228899342,32.7333428622695,32.8123135326248,1016100.02345156,0.24,1.0
2016-12-02,41.45,41.9,41.225,41.7,299298,32.7333428622695,33.0887108788683,32.5556588539701,32.9307695381577,378998.935495214,0.0,1.0
2016-12-05,42.65,42.7,41.8,41.8,439548,33.680990906533,33.7204762417106,33.009740208513,33.009740208513,556596.516178025,0.0,1.0
2016-12-06,43.9,43.9,42.5,42.85,646331,34.6681242859742,34.6681242859742,33.5625349010001,33.8389322472436,818444.363068103,0.0,1.0
2016-12-07,44.1,44.175,42.85,44.0,481699,34.8260656266848,34.8852936294512,33.8389322472436,34.7470949563295,609972.028644057,0.0,1.0
2016-12-08,45.2,45.5,44.1,44.25,728622,35.694743000593,35.9316550116589,34.8260656266848,34.9445216322177,922648.872957367,0.0,1.0
2016-12-09,45.3,45.4,44.375,45.15,618166,35.7737136709483,35.8526843413036,35.0432349701618,35.6552576654154,782779.223246846,0.0,1.0
2016-12-12,44.0,45.45,43.76,45.0,521667,34.7470949563295,35.8921696764812,34.5575653474768,35.5368016598824,660583.2236867,0.0,1.0
2016-12-13,42.75,43.55,42.4,42.9,4304537,33.7599615768883,34.3917269397306,33.4835642306448,33.8784175824212,5450804.68563025,0.0,1.0
2016-12-14,41.95,42.95,41.7,42.5,1552905,33.1281962140459,33.9179029175989,32.9307695381577,33.5625349010001,1966432.59201597,0.0,1.0
2016-12-15,41.95,43.025,41.65,42.5,1392355,33.1281962140459,33.9771309203654,32.8912842029801,33.5625349010001,1763129.26525216,0.0,1.0
2016-12-16,41.65,42.775,41.35,41.95,1791371,32.8912842029801,33.7797042444771,32.6543721919142,33.1281962140459,2268400.39718607,0.0,1.0
2016-12-19,42.25,42.35,40.95,41.25,918731,33.3651082251118,33.4440788954671,32.338489510493,32.5754015215589,1163382.55185953,0.0,1.0
2016-12-20,43.1,43.1,42.25,42.45,903950,34.0363589231318,34.0363589231318,33.3651082251118,33.5230495658224,1144665.47635099,0.0,1.0
2016-12-21,43.1,43.5,42.45,42.9,842799,34.0363589231318,34.352241604553,33.5230495658224,33.8784175824212,1067230.39858747,0.0,1.0
2016-12-22,43.65,43.95,43.0,43.35,642856,34.4706976100859,34.7076096211518,33.9573882527765,34.2337855990201,814043.995204484,0.0,1.0
2016-12-23,43.55,43.8,43.15,43.5,1259591,34.3917269397306,34.5891536156189,34.0758442583095,34.352241604553,1595011.15329656,0.0,1.0
2016-12-27,44.0,44.025,43.65,43.85,397092,34.7470949563295,34.7668376239183,34.4706976100859,34.6286389507965,502834.784374321,0.0,1.0
2016-12-28,43.6,44.15,43.45,44.0,621276,34.4312122749083,34.8655509618624,34.3127562693754,34.7470949563295,786717.394198173,0.0,1.0
2016-12-29,43.15,44.025,42.7,43.55,363581,34.0758442583095,34.7668376239183,33.7204762417106,34.3917269397306,460400.042654095,0.0,1.0
2016-12-30,43.1,43.6,42.95,43.2,467265,34.0363589231318,34.4312122749083,33.9179029175989,34.1153295934871,591694.356775426,0.0,1.0
2017-01-03,44.15,45.225,43.7,44.15,1142509,34.8655509618624,35.7144856681818,34.5101829452636,34.8655509618624,1446751.04676176,0.0,1.0
2017-01-04,44.8,45.0,44.25,44.25,969262,35.3788603191718,35.5368016598824,34.9445216322177,34.9445216322177,1227369.59891467,0.0,1.0
2017-01-05,43.95,44.925,43.5,44.5,544924,34.7076096211518,35.4775736571159,34.352241604553,35.1419483081059,690033.397903743,0.0,1.0
2017-01-06,43.95,44.5,43.85,44.2,555492,34.7076096211518,35.1419483081059,34.6286389507965,34.9050362970401,703415.58138079,0.0,1.0
2017-01-09,43.25,43.65,42.95,43.45,783542,34.1548149286648,34.4706976100859,33.9179029175989,34.3127562693754,992193.679596225,0.0,1.0
2017-01-10,44.05,44.2,43.05,43.25,1430792,34.7865802915071,34.9050362970401,33.9968735879542,34.1548149286648,1811801.76584898,0.0,1.0
2017-01-11,44.25,44.275,43.475,44.0,726729,34.9445216322177,34.9642642998065,34.3324989369642,34.7470949563295,920251.780477991,0.0,1.0
2017-01-12,43.4,44.05,42.3,43.9,879728,34.2732709341977,34.7865802915071,33.4045935602895,34.6681242859742,1113993.32947542,0.0,1.0
2017-01-13,44.25,44.775,43.65,43.65,714121,34.9445216322177,35.359117651583,34.4706976100859,34.4706976100859,904286.359463738,0.0,1.0
2017-01-17,42.725,44.075,42.7,43.75,867865,33.7402189092995,34.8063229590959,33.7204762417106,34.5496682804412,1098971.29667941,0.0,1.0
2017-01-18,44.5,44.675,42.6,43.75,1452260,35.1419483081059,35.2801469812277,33.6415055713554,34.5496682804412,1838986.54204933,0.0,1.0
2017-01-19,44.8,45.1,44.35,44.8,848713,35.3788603191718,35.6157723302377,35.023492302573,35.3788603191718,1074719.25485954,0.0,1.0
2017-01-20,44.8,45.35,44.45,44.8,817294,35.3788603191718,35.8131990061259,35.1024629729283,35.3788603191718,1034933.59790786,0.0,1.0
2017-01-23,44.85,44.9,43.95,44.4,581536,35.4183456543495,35.4578309895271,34.7076096211518,35.0629776377506,736394.9139391,0.0,1.0
2017-01-24,45.6,45.825,44.75,45.0,689007,36.0106256820142,36.1883096903136,35.3393749839942,35.5368016598824,872484.679312094,0.0,1.0
2017-01-25,46.15,46.7,45.9,46.0,759440,36.4449643689683,36.8793030559224,36.2475376930801,36.3265083634354,961673.487869901,0.0,1.0
2017-01-26,46.35,46.6,45.95,46.35,704482,36.6029057096789,36.8003323855671,36.2870230282577,36.6029057096789,892080.562100447,0.0,1.0
2017-01-27,45.7,46.35,45.375,46.35,430715,36.0895963523695,36.6029057096789,35.8329416737148,36.6029057096789,545411.350900511,0.0,1.0
2017-01-30,45.7,46.2,45.15,46.1,892570,36.0895963523695,36.4844497041459,35.6552576654154,36.4054790337907,1130255.0630307,0.0,1.0
2017-01-31,45.85,46.4,45.4,45.75,1233487,36.2080523579024,36.6423910448565,35.8526843413036,36.1290816875471,1561955.84316362,0.0,1.0
2017-02-01,45.65,47.2,45.35,46.45,735553,36.0501110171918,37.2741564076989,35.8131990061259,36.6818763800342,931425.549119311,0.0,1.0
2017-02-02,45.05,45.6,44.675,45.4,563056,35.5762869950601,36.0106256820142,35.2801469812277,35.8526843413036,712993.820955012,0.0,1.0
2017-02-03,46.45,46.575,45.55,45.95,524467,36.6818763800342,36.7805897179783,35.9711403468365,36.2870230282577,664128.843835804,0.0,1.0
2017-02-06,45.85,46.5,45.55,46.05,495128,36.2080523579024,36.7213617152118,35.9711403468365,36.365993698613,626977.076137744,0.0,1.0
2017-02-07,45.9,46.4215,45.55,46.0,501993,36.2475376930801,36.6593697389829,35.9711403468365,36.3265083634354,635670.176967601,0.0,1.0
2017-02-08,45.1,45.65,44.5,45.55,676845,35.6157723302377,36.0501110171918,35.1419483081059,35.9711403468365,857084.024935878,0.0,1.0
2017-02-09,45.7,46.325,45.15,45.35,527815,36.0895963523695,36.5831630420901,35.6552576654154,35.8131990061259,668368.392499804,0.0,1.0
2017-02-10,45.8,46.45,45.75,46.1,497776,36.1685670227248,36.6818763800342,36.1290816875471,36.4054790337907,630330.219764468,0.0,1.0
2017-02-13,46.4,46.725,45.9,45.9,555267,36.6423910448565,36.8990457235112,36.2475376930801,36.2475376930801,703130.665475952,0.0,1.0
2017-02-14,46.9,47.125,45.8,46.4,645983,37.037244396633,37.2149284049324,36.1685670227248,36.6423910448565,818003.693135287,0.0,1.0
2017-02-15,46.9,47.25,46.65,47.2,604901,37.037244396633,37.3136417428765,36.8398177207448,37.2741564076989,765981.847790465,0.0,1.0
2017-02-16,47.0,47.1,46.35,46.75,371167,37.1162150669883,37.1951857373436,36.6029057096789,36.9187883911001,470006.140672347,0.0,1.0
2017-02-17,46.8,46.85,46.35,46.7,438609,36.9582737262777,36.9977590614554,36.6029057096789,36.8793030559224,555407.467135165,0.0,1.0
2017-02-21,47.15,47.65,47.05,47.25,516669,37.2346710725212,37.6295244242977,37.1557004021659,37.3136417428765,654254.29172055,0.0,1.0
2017-02-22,47.45,47.5,46.55,46.9,498579,37.4715830835871,37.5110684187648,36.7608470503895,37.037244396633,631347.052971515,0.0,1.0
2017-02-23,47.6,47.6,46.8,47.5,622731,37.5900390891201,37.5900390891201,36.9582737262777,37.5110684187648,788559.850382796,0.0,1.0
2017-02-24,47.3,48.1,46.6,46.95,569892,37.3531270780542,37.9848924408965,36.8003323855671,37.0767297318107,721650.199290468,0.0,1.0
2017-02-27,48.15,48.175,47.25,47.25,771698,38.0243777760742,38.044120443663,37.3136417428765,37.3136417428765,977195.706365514,0.0,1.0
2017-02-28,47.45,48.05,47.45,48.05,702796,37.4715830835871,37.9454071057189,37.4715830835871,37.9454071057189,889945.592253523,0.0,1.0
2017-03-01,49.1,49.5,48.15,48.25,935102,38.7745991444495,39.0904818258707,38.0243777760742,38.1033484464295,1184113.0330956,0.0,1.0
2017-03-02,46.95,49.0,46.85,49.0,680196,37.2662593406634,38.8934336036742,37.1868849863701,38.8934336036742,856946.8136866,0.24,1.0
2017-03-03,47.4,48.05,47.15,47.2,437451,37.6234439349828,38.1393772378887,37.4250080492498,37.4646952263964,551123.853409925,0.0,1.0
2017-03-06,47.15,47.625,46.7,47.05,433651,37.4250080492498,37.8020362321425,37.0678234549303,37.3456336949566,546336.412889826,0.0,1.0
2017-03-07,47.1,47.6814,46.85,47.25,370575,37.3853208721032,37.8468033679639,37.1868849863701,37.504382403543,466869.939667261,0.0,1.0
2017-03-08,46.25,47.8,46.175,47.65,580946,36.7106388606109,37.9409413521557,36.651108094891,37.8218798207158,731906.426418232,0.0,1.0
2017-03-09,46.35,46.95,46.2,46.5,655973,36.7900132149041,37.2662593406634,36.6709516834643,36.9090747463439,826429.400076508,0.0,1.0
2017-03-10,45.9,46.85,45.45,46.8,523233,36.4328286205846,37.1868849863701,36.0756440262652,37.1471978092235,659196.543592849,0.0,1.0
2017-03-13,46.25,46.75,45.85,45.9,592712,36.7106388606109,37.1075106320769,36.393141443438,36.4328286205846,746729.85409178,0.0,1.0
2017-03-14,46.05,46.3,45.2,45.9,603859,36.5518901520244,36.7503260377575,35.8772081405321,36.4328286205846,760773.43290166,0.0,1.0
2017-03-15,46.2,46.95,45.825,46.2,732673,36.6709516834643,37.2662593406634,36.3732978548647,36.6709516834643,923060.107416395,0.0,1.0
2017-03-16,47.4,47.5,46.7,47.0,959364,37.6234439349828,37.702818289276,37.0678234549303,37.30594651781,1208657.39134842,0.0,1.0
2017-03-17,47.4,47.725,46.7,47.3,3227372,37.6234439349828,37.8814105864358,37.0678234549303,37.5440695806896,4066013.54900845,0.0,1.0
2017-03-20,46.6,47.25,46.3,47.15,622163,36.9884491006371,37.504382403543,36.7503260377575,37.4250080492498,783833.777975315,0.0,1.0
2017-03-21,43.3,46.9,43.2,46.9,1185221,34.3690954089611,37.2265721635167,34.2897210546679,37.2265721635167,1493203.95807157,0.0,1.0
2017-03-22,43.05,43.5,42.15,42.85,937251,34.1706595232281,34.5278441175475,33.4562903345891,34.0119108146416,1180798.26707975,0.0,1.0
2017-03-23,43.3,44.25,42.75,43.0,610749,34.3690954089611,35.1231517747466,33.9325364603484,34.1309723460815,769453.818476259,0.0,1.0
2017-03-24,43.5,44.025,43.05,43.4,480800,34.5278441175475,34.9445594775869,34.1706595232281,34.4484697632543,605737.211069336,0.0,1.0
2017-03-27,43.6,43.75,41.705,42.45,606008,34.6072184718407,34.7262800032806,33.1030744579843,33.6944133974688,763480.856501053,0.0,1.0
2017-03-28,44.4,44.775,43.3,43.3,541048,35.2422133061864,35.539867134786,34.3690954089611,34.3690954089611,681640.820662733,0.0,1.0
2017-03-29,44.3,44.6,43.8,44.2,390183,35.1628389518932,35.4009620147729,34.7659671804272,35.0834645976,491573.132750971,0.0,1.0
2017-03-30,46.15,46.3,44.4,44.4,576335,36.6312645063177,36.7503260377575,35.2422133061864,35.2422133061864,726097.245302922,0.0,1.0
2017-03-31,45.55,46.2,45.45,46.0,607273,36.1550183805584,36.6709516834643,36.0756440262652,36.5122029748778,765074.570253137,0.0,1.0
2017-04-03,45.15,45.7,44.5,45.65,751179,35.8375209633855,36.2740799119982,35.3215876604796,36.2343927348516,946374.942749278,0.0,1.0
2017-04-04,45.55,45.55,44.85,44.95,523083,36.1550183805584,36.1550183805584,35.5993979005059,35.6787722547991,659007.565677581,0.0,1.0
2017-04-05,44.25,46.35,44.2,46.0,616518,35.1231517747466,36.7900132149041,35.0834645976,36.5122029748778,776721.909097431,0.0,1.0
2017-04-06,45.1,45.15,43.85,44.25,543896,35.7978337862389,35.8375209633855,34.8056543575738,35.1231517747466,685228.88134727,0.0,1.0
2017-04-07,45.25,45.55,44.45,44.65,522616,35.9168953176787,36.1550183805584,35.281900483333,35.4406491919195,658419.214434718,0.0,1.0
2017-04-10,44.85,45.675,44.325,45.25,419951,35.5993979005059,36.2542363234249,35.1826825404665,35.9168953176787,529076.429962102,0.0,1.0
2017-04-11,45.05,45.1,44.0,44.45,594870,35.7581466090923,35.7978337862389,34.9247158890136,35.281900483333,749448.616366089,0.0,1.0
2017-04-12,44.35,45.2,44.05,44.9,521378,35.2025261290398,35.8772081405321,34.9644030661602,35.6390850776525,656859.51670738,0.0,1.0
2017-04-13,43.0,44.2,42.925,44.05,779024,34.1309723460815,35.0834645976,34.0714415803615,34.9644030661602,981455.543086684,0.0,1.0
2017-04-17,44.3,44.4,42.7,43.15,482780,35.1628389518932,35.2422133061864,33.8928492832018,34.2500338775213,608231.719550861,0.0,1.0
2017-04-18,44.25,44.4,43.3,43.8,816577,35.1231517747466,35.2422133061864,34.3690954089611,34.7659671804272,1028766.79410018,0.0,1.0
2017-04-19,44.8,46.25,44.65,45.45,887265,35.5597107233593,36.7106388606109,35.4406491919195,36.0756440262652,1117823.26659616,0.0,1.0
2017-04-20,46.05,46.225,45.175,45.35,764720,36.5518901520244,36.6907952720376,35.8573645519588,35.996269671972,963434.60908682,0.0,1.0
2017-04-21,46.1,46.575,45.7,45.95,785077,36.5915773291711,36.9686055120638,36.2740799119982,36.4725157977312,989081.431894094,0.0,1.0
2017-04-24,47.45,48.05,47.259,47.35,681148,37.6631311121294,38.1393772378887,37.5115260954294,37.5837567578362,858146.193522163,0.0,1.0
2017-04-25,47.55,48.25,47.375,48.0,479631,37.7425054664226,38.2981259464751,37.6036003464095,38.0996900607421,604264.443183022,0.0,1.0
2017-04-26,48.2,48.6586,47.4,47.4,542914,38.2584387693285,38.6224495581172,37.6234439349828,37.6234439349828,683991.705928655,0.0,1.0
2017-04-27,47.2,48.4,47.05,48.35,454281,37.4646952263964,38.4171874779149,37.3456336949566,38.3775003007683,572327.175502889,0.0,1.0
2017-04-28,46.7,47.7,46.65,47.4,433556,37.0678234549303,37.8615669978625,37.0281362777837,37.6234439349828,546216.726876824,0.0,1.0
2017-05-01,49.025,49.2,47.25,47.4,1458046,38.9132771922475,39.0521823122606,37.504382403543,37.6234439349828,1836923.28962313,0.0,1.0
2017-05-02,48.2,49.1,47.9,49.1,584134,38.2584387693285,38.9728079579674,38.0203157064489,38.9728079579674,735922.837044042,0.0,1.0
2017-05-03,48.5,48.65,47.525,47.75,532865,38.4965618322082,38.615623363648,37.7226618778493,37.9012541750091,671331.44545853,0.0,1.0
2017-05-04,48.5,49.45,48.15,49.15,665978,38.4965618322082,39.2506181979937,38.2187515921819,39.012495135114,839034.22702482,0.0,1.0
2017-05-05,48.3,48.75,47.775,48.7,288129,38.3378131236217,38.6949977179412,37.9210977635824,38.6553105407946,363000.118319877,0.0,1.0
2017-05-08,48.25,48.5,47.95,48.05,400372,38.2981259464751,38.4965618322082,38.0600028835955,38.1393772378887,504409.772608678,0.0,1.0
2017-05-09,47.55,48.75,47.1,48.4,521712,37.7425054664226,38.6949977179412,37.3853208721032,38.4171874779149,657280.307532041,0.0,1.0
2017-05-10,47.9,47.99,47.1,47.3,502565,38.0203157064489,38.0917526253128,37.3853208721032,37.5440695806896,633157.906574585,0.0,1.0
2017-05-11,47.05,47.8,46.4,47.8,605515,37.3456336949566,37.9409413521557,36.8297003920507,37.9409413521557,762859.749086207,0.0,1.0
2017-05-12,47.45,47.725,46.9,47.7,628000,37.6631311121294,37.8814105864358,37.2265721635167,37.8615669978625,791187.53858474,0.0,1.0
2017-05-15,48.4,48.4,47.575,47.75,538415,38.4171874779149,38.4171874779149,37.7623490549959,37.9012541750091,678323.628323412,0.0,1.0
2017-05-16,48.5,48.6,47.8,48.3,442972,38.4965618322082,38.5759361865014,37.9409413521557,38.3378131236217,558079.50054452,0.0,1.0
2017-05-17,45.75,47.4253,45.375,47.15,678279,36.3137670891448,37.643525646619,36.0161132605453,37.4250080492498,854531.675929488,0.0,1.0
2017-05-18,46.55,46.95,45.5,45.55,561072,36.9487619234905,37.2662593406634,36.1153312034118,36.1550183805584,706868.112498116,0.0,1.0
2017-05-19,47.0,47.575,45.875,46.6,541238,37.30594651781,37.7623490549959,36.4129850320113,36.9884491006371,681880.192688737,0.0,1.0
2017-05-22,47.25,47.3,46.15,47.2,393433,37.504382403543,37.5440695806896,36.6312645063177,37.4646952263964,495667.654248423,0.0,1.0
2017-05-23,48.05,48.65,46.5,47.25,471894,38.1393772378887,38.615623363648,36.9090747463439,37.504382403543,594516.962313546,0.0,1.0
2017-05-24,47.85,48.2,47.375,48.0,407963,37.9806285293023,38.2584387693285,37.6036003464095,38.0996900607421,513973.314973958,0.0,1.0
2017-05-25,47.5,48.4,47.35,47.95,399408,37.702818289276,38.4171874779149,37.5837567578362,38.0600028835955,503195.274539895,0.0,1.0
2017-05-26,46.9,47.35,46.65,47.35,362543,37.2265721635167,37.5837567578362,37.0281362777837,37.5837567578362,456750.802231095,0.0,1.0
2017-05-30,46.55,46.75,45.75,46.7,448931,36.9487619234905,37.1075106320769,36.3137670891448,37.0678234549303,565586.963191697,0.0,1.0
2017-05-31,46.2,46.65,45.5,46.65,668105,36.6709516834643,37.0281362777837,36.1153312034118,37.0281362777837,841713.933863307,0.0,1.0
2017-06-01,47.3,47.35,45.8,46.4,475636,37.7345680309933,37.774456580709,36.5379115395242,37.0165741361118,596206.183717847,0.24,1.0
2017-06-02,47.05,47.75,46.4,46.85,522540,37.5351252824151,38.0935649784341,37.0165741361118,37.3755710835526,654999.99840198,0.0,1.0
2017-06-05,47.05,47.8,47.0,47.1,391130,37.5351252824151,38.1334535281497,37.4952367326995,37.5750138321308,490278.54207327,0.0,1.0
2017-06-06,46.7,47.15,46.05,46.65,453856,37.2559054344057,37.6149023818464,36.7373542881024,37.21601688469,568905.11592362,0.0,1.0
2017-06-07,46.9,47.35,46.65,47.0,553557,37.4154596332682,37.774456580709,37.21601688469,37.4952367326995,693879.576903978,0.0,1.0
2017-06-08,48.7,49.45,46.8,46.95,698381,38.8514474230312,39.4497756687657,37.3356825338369,37.4553481829839,875415.3823324,0.0,1.0
2017-06-09,50.55,50.95,48.95,49.15,1144556,40.3273237625098,40.6464321602349,39.0508901716094,39.2104443704719,1434692.42195999,0.0,1.0
2017-06-12,50.15,51.45,49.75,50.8,798374,40.0082153647847,41.0453176573913,39.6891069670596,40.526766511088,1000755.8631381,0.0,1.0
2017-06-13,49.5,52.94,49.05,50.3,803083,39.4896642184814,42.2339964389173,39.1306672710406,40.1278810139316,1006658.55956799,0.0,1.0
2017-06-14,49.4,49.45,48.25,49.2,855662,39.4098871190501,39.4497756687657,38.4924504755904,39.2503329201876,1072565.94448776,0.0,1.0
2017-06-15,49.25,49.75,48.5,48.75,440729,39.2902214699032,39.6891069670596,38.6918932241686,38.8913359727468,552450.519186485,0.0,1.0
2017-06-16,48.65,49.15,48.2,49.0,2341254,38.8115588733155,39.2104443704719,38.4525619258748,39.090778721325,2934744.45259431,0.0,1.0
2017-06-19,49.1,49.7,48.8,48.85,503268,39.1705558207563,39.6492184173439,38.9312245224625,38.9711130721781,630842.689929512,0.0,1.0
2017-06-20,47.35,48.95,47.3,48.95,810223,37.774456580709,39.0508901716094,37.7345680309933,39.0508901716094,1015608.49639309,0.0,1.0
2017-06-21,46.2,47.6,46.05,47.4,763678,36.8570199372493,37.9738993292871,36.7373542881024,37.8143451304246,957264.685535321,0.0,1.0
2017-06-22,46.05,46.45,45.75,46.15,435503,36.7373542881024,37.0564626858275,36.4980229898085,36.8171313875336,545899.767106933,0.0,1.0
2017-06-23,45.95,46.45,45.85,46.4,552452,36.6575771886711,37.0564626858275,36.5778000892398,37.0165741361118,692494.467633426,0.0,1.0
2017-06-26,46.3,46.7,45.8,46.05,295784,36.9367970366806,37.2559054344057,36.5379115395242,36.7373542881024,370763.041159205,0.0,1.0
2017-06-27,46.6,47.3,46.45,46.6,465282,37.1761283349744,37.7345680309933,37.0564626858275,37.1761283349744,583227.521828893,0.0,1.0
2017-06-28,47.65,47.9,46.925,46.95,522678,38.0137878790028,38.213230627581,37.435403908126,37.4553481829839,655172.980374229,0.0,1.0
2017-06-29,48.8,49.35,48.55,48.85,910722,38.9312245224625,39.3699985693345,38.7317817738843,38.9711130721781,1141583.24443037,0.0,1.0
2017-06-30,49.0,49.325,48.4,49.05,626325,39.090778721325,39.3500542944766,38.6121161247373,39.1306672710406,785093.722966892,0.0,1.0
2017-07-03,49.9,50.3,48.95,49.25,332877,39.8087726162065,40.1278810139316,39.0508901716094,39.2902214699032,417258.84041041,0.0,1.0
2017-07-05,50.05,50.325,49.1,49.9,488054,39.9284382653534,40.1478252887894,39.1705558207563,39.8087726162065,611772.054235235,0.0,1.0
2017-07-06,49.45,50.4,49.325,49.9,503403,39.4497756687657,40.2076581133629,39.3500542944766,39.8087726162065,631011.911424105,0.0,1.0
2017-07-07,49.85,49.95,49.1,49.75,345173,39.7688840664908,39.8486611659221,39.1705558207563,39.6891069670596,432671.784836389,0.0,1.0
2017-07-10,49.65,50.25,49.2,49.7,429717,39.6093298676283,40.0879924642159,39.2503329201876,39.6492184173439,538647.059197962,0.0,1.0
2017-07-11,49.85,49.95,49.0,49.75,636227,39.7688840664908,39.8486611659221,39.090778721325,39.6891069670596,797505.806222101,0.0,1.0
2017-07-12,49.95,50.35,49.525,49.7,475610,39.8486611659221,40.1677695636472,39.5096084933392,39.6492184173439,596173.592911481,0.0,1.0
2017-07-13,50.2,50.2,49.55,50.2,439564,40.0481039145003,40.0481039145003,39.529552768197,40.0481039145003,550990.200362781,0.0,1.0
2017-07-14,50.05,50.4,49.275,49.6,473656,39.9284382653534,40.2076581133629,39.310165744761,39.5694413179127,593724.268463826,0.0,1.0
2017-07-17,49.8,50.125,49.5,49.9,484124,39.7289955167752,39.9882710899269,39.4896642184814,39.8087726162065,606845.82850377,0.0,1.0
2017-07-18,49.75,50.1,49.25,49.45,714130,39.6891069670596,39.968326815069,39.2902214699032,39.4497756687657,895156.636542284,0.0,1.0
2017-07-19,46.5,48.5,46.3,48.0,1754949,37.0963512355431,38.6918932241686,36.9367970366806,38.2930077270122,2199815.50157989,0.0,1.0
2017-07-20,46.7,46.85,46.1,46.45,1008254,37.2559054344057,37.3755710835526,36.777242837818,37.0564626858275,1263838.88006428,0.0,1.0
2017-07-21,46.25,47.1,45.8,47.0,845442,36.8969084869649,37.5750138321308,36.5379115395242,37.4952367326995,1059755.25060085,0.0,1.0
2017-07-24,46.7,46.7,45.95,46.2,580402,37.2559054344057,37.2559054344057,36.6575771886711,36.8570199372493,727529.584476797,0.0,1.0
2017-07-25,47.5,47.95,47.225,47.4,819567,37.8941222298559,38.2531191772966,37.6747352064199,37.8143451304246,1027321.13080399,0.0,1.0
2017-07-26,46.5,47.55,46.425,47.55,411170,37.0963512355431,37.9340107795715,37.0365184109697,37.9340107795715,515398.532826084,0.0,1.0
2017-07-27,46.65,47.1685,46.425,46.6,498134,37.21601688469,37.6296611452412,37.0365184109697,37.1761283349744,624407.259164795,0.0,1.0
2017-07-28,46.25,46.65,45.96,46.5,399013,36.8969084869649,37.21601688469,36.6655548986142,37.0963512355431,500159.823864908,0.0,1.0
2017-07-31,46.0,46.65,46.0,46.45,440750,36.6974657383867,37.21601688469,36.6974657383867,37.0564626858275,552476.842530089,0.0,1.0
2017-08-01,46.25,46.4,45.85,46.35,464620,36.8969084869649,37.0165741361118,36.5778000892398,36.9766855863962,582397.709759115,0.0,1.0
2017-08-02,46.2,46.35,45.7,46.25,361593,36.8570199372493,36.9766855863962,36.4581344400929,36.8969084869649,453254.132549024,0.0,1.0
2017-08-03,45.65,46.25,45.625,45.95,323619,36.4182458903773,36.8969084869649,36.3983016155195,36.6575771886711,405654.006359035,0.0,1.0
2017-08-04,46.2,46.7,45.85,46.1,316203,36.8570199372493,37.2559054344057,36.5778000892398,36.777242837818,396358.10558943,0.0,1.0
2017-08-07,46.0,46.25,45.875,46.25,324244,36.6974657383867,36.8969084869649,36.5977443640976,36.8969084869649,406437.43920437,0.0,1.0
2017-08-08,46.0,46.9,45.6,45.95,378028,36.6974657383867,37.4154596332682,36.3783573406616,36.6575771886711,473855.282649948,0.0,1.0
2017-08-09,45.1,45.8,45.05,45.5,494284,35.9794718435053,36.5379115395242,35.9395832937896,36.2985802412304,619581.312837531,0.0,1.0
2017-08-10,43.55,44.9,43.55,44.7,701544,34.7429268023205,35.8199176446427,34.7429268023205,35.6603634457802,879380.179276071,0.0,1.0
2017-08-11,43.35,44.1,43.05,43.85,522568,34.5833726034579,35.1817008491925,34.3440413051641,34.9822581006143,655035.096193451,0.0,1.0
2017-08-14,44.4,44.45,43.85,44.0,377974,35.4210321474863,35.460920697202,34.9822581006143,35.1019237497612,473787.594052111,0.0,1.0
2017-08-15,43.75,44.95,43.75,44.8,456302,34.902481001183,35.8598061943583,34.902481001183,35.7401405452114,571971.158707123,0.0,1.0
2017-08-16,43.4,44.3,43.3,43.9,520408,34.6232611531736,35.3412550480551,34.5434840537423,35.02214665033,652327.552279973,0.0,1.0
2017-08-17,43.0,43.775,42.95,43.2,855215,34.3041527554485,34.9224252760409,34.2642642057328,34.463706954311,1072005.63331678,0.0,1.0
2017-08-18,43.45,43.85,42.55,42.6,560194,34.6631497028892,34.9822581006143,33.9451558080077,33.9850443577234,702199.006975157,0.0,1.0
2017-08-21,44.05,44.25,43.375,43.9,677328,35.1418122994769,35.3013664983394,34.6033168783158,35.02214665033,849025.603623867,0.0,1.0
2017-08-22,43.85,44.45,43.7,44.3,563277,34.9822581006143,35.460920697202,34.8625924514674,35.3412550480551,706063.524514624,0.0,1.0
2017-08-23,43.8,44.2,43.3,43.3,377175,34.9423695508987,35.2614779486238,34.5434840537423,34.5434840537423,472786.053502634,0.0,1.0
2017-08-24,44.05,44.25,43.5795,44.1,351381,35.1418122994769,35.3013664983394,34.7664610466527,35.1817008491925,440453.466602529,0.0,1.0
2017-08-25,44.45,44.75,44.05,44.15,217282,35.460920697202,35.7002519954958,35.1418122994769,35.2215893989081,272361.368800051,0.0,1.0
2017-08-28,44.2,44.7,44.0,44.55,305592,35.2614779486238,35.6603634457802,35.1019237497612,35.5406977966332,383057.296114475,0.0,1.0
2017-08-29,43.7,43.925,43.4,43.45,407065,34.8625924514674,35.0420909251878,34.6232611531736,34.6631497028892,510252.945897925,0.0,1.0
2017-08-30,44.05,44.45,43.675,43.85,451573,35.1418122994769,35.460920697202,34.8426481766096,34.9822581006143,566043.392426181,0.0,1.0
2017-08-31,43.95,44.274,43.75,44.15,396204,35.2535002386807,35.5133895237167,35.0930747540905,35.4139257232708,493941.471970321,0.24,1.0
2017-09-01,44.35,44.6,43.8,44.0,345825,35.5743512078609,35.7748830635986,35.1331811252381,35.2936066098282,431134.742567305,0.0,1.0
2017-09-05,42.45,44.1,42.4,44.0,524971,34.0503091042547,35.3738193521232,34.0102027331072,35.2936066098282,654473.323039978,0.0,1.0
2017-09-06,42.5,43.075,42.2,42.75,428665,34.0904154754022,34.5516387435988,33.849777248517,34.2909473311399,534410.10459803,0.0,1.0
2017-09-07,41.2,42.4,41.05,42.25,615547,33.0476498255664,34.0102027331072,32.9273307121238,33.8898836196646,767393.038048367,0.0,1.0
2017-09-08,41.85,42.15,41.15,41.15,542324,33.5690326504843,33.8096708773695,33.0075434544189,33.0075434544189,676107.042949674,0.0,1.0
2017-09-11,43.05,43.35,42.3,42.65,840071,34.5315855580251,34.7722237849103,33.9299899908121,34.2107345888448,1047303.67764985,0.0,1.0
2017-09-12,43.85,43.9,43.2,43.2,633028,35.1732874963856,35.2133938675331,34.6519046714677,34.6519046714677,789186.333601954,0.0,1.0
2017-09-13,43.95,44.075,43.6,43.9,527076,35.2535002386807,35.3537661665495,34.9727556406479,35.2133938675331,657097.594371154,0.0,1.0
2017-09-14,43.5,44.35,43.4,44.15,438654,34.8925428983529,35.5743512078609,34.8123301560578,35.4139257232708,546863.238245119,0.0,1.0
2017-09-15,43.7,43.85,43.3,43.5,1033651,35.052968382943,35.1732874963856,34.7321174137627,34.8925428983529,1288636.90534067,0.0,1.0
2017-09-18,44.85,44.95,43.85,43.85,440418,35.9754149193362,36.0556276616313,35.1732874963856,35.1732874963856,549062.390087493,0.0,1.0
2017-09-19,45.1,45.475,44.7,44.7,464918,36.1759467750739,36.4767445586804,35.8550958058936,35.8550958058936,579606.16567601,0.0,1.0
2017-09-20,45.45,45.655,44.3,45.0,848183,36.4566913731066,36.6211274948115,35.5342448367134,36.0957340327788,1057416.78408144,0.0,1.0
2017-09-21,45.7,45.95,45.25,45.5,429435,36.6572232288443,36.8577550845819,36.2962658885165,36.4967977442541,535370.051830812,0.0,1.0
2017-09-22,45.95,46.05,45.35,45.6,384816,36.8577550845819,36.937967826877,36.3764786308115,36.5770104865492,479744.226402892,0.0,1.0
2017-09-25,46.1,46.35,45.8,45.8,395780,36.9780741980245,37.1786060537622,36.7374359711393,36.7374359711393,493412.877649933,0.0,1.0
2017-09-26,46.45,46.9,46.0,46.4,409427,37.2588187960573,37.619776136385,36.8978614557295,37.2187124249097,510426.383995095,0.0,1.0
2017-09-27,48.15,48.5,46.9,47.25,616792,38.6224354150733,38.9031800131061,37.619776136385,37.9005207344178,768945.160522152,0.0,1.0
2017-09-28,48.45,48.65,47.475,48.1,554844,38.8630736419585,39.0234991265487,38.0809994045817,38.5823290439258,691715.535617766,0.0,1.0
2017-09-29,48.45,49.0,48.35,48.35,513322,38.8630736419585,39.3042437245814,38.7828608996635,38.7828608996635,639950.692761178,0.0,1.0
2017-10-02,49.25,49.35,48.15,48.35,526380,39.504775580319,39.5849883226141,38.6224354150733,38.7828608996635,656229.901807499,0.0,1.0
2017-10-03,49.15,49.55,48.6,49.45,520032,39.424562838024,39.7454138072042,38.9833927554011,39.6652010649092,648315.947218277,0.0,1.0
2017-10-04,48.55,49.2,48.425,49.1,299624,38.9432863842536,39.4646692091715,38.8430204563848,39.3844564668765,373536.661915669,0.0,1.0
2017-10-05,48.75,49.15,48.342,48.7,470242,39.1037118688437,39.424562838024,38.7764438802799,39.0636054976962,586243.515114103,0.0,1.0
2017-10-06,48.65,49.35,48.425,49.05,324815,39.0234991265487,39.5849883226141,38.8430204563848,39.3443500957289,404941.896644253,0.0,1.0
2017-10-09,48.8,48.8684,48.4,48.7,247631,39.1438182399913,39.1986837557211,38.822967270811,39.0636054976962,308717.783377963,0.0,1.0
2017-10-10,49.2,49.375,48.7,48.9,529894,39.4646692091715,39.6050415081879,39.0636054976962,39.2240309822863,660610.751906194,0.0,1.0
2017-10-11,49.05,49.5,48.75,49.25,319193,39.3443500957289,39.7053074360567,39.1037118688437,39.504775580319,397933.035160228,0.0,1.0
2017-10-12,48.8,49.25,48.55,49.15,304673,39.1438182399913,39.504775580319,38.9432863842536,39.424562838024,379831.173056339,0.0,1.0
2017-10-13,48.15,49.1,48.15,48.55,487916,38.6224354150733,39.3844564668765,38.6224354150733,38.9432863842536,608277.420818244,0.0,1.0
2017-10-16,49.0,49.3,48.5,48.5,394120,39.3042437245814,39.5448819514666,38.9031800131061,38.9031800131061,491343.381018221,0.0,1.0
2017-10-17,48.3,49.1,48.0,49.05,699886,38.7427545285159,39.3844564668765,38.5021163016307,39.3443500957289,872537.180471224,0.0,1.0
2017-10-18,49.15,49.5,48.6018,49.5,621875,39.424562838024,39.7053074360567,38.9848365847624,39.7053074360567,775282.05894323,0.0,1.0
2017-10-19,50.6,50.65,48.6,48.8,532105,40.5876476013024,40.6277539724499,38.9833927554011,39.1438182399913,663367.171817468,0.0,1.0
2017-10-20,50.45,51.45,50.15,51.25,589587,40.4673284878598,41.2694559108105,40.2266902609746,41.1090304262203,735029.102771719,0.0,1.0
2017-10-23,49.6,50.25,49.525,50.25,506204,39.7855201783518,40.3069030032697,39.7253606216305,40.3069030032697,631076.790939174,0.0,1.0
2017-10-24,50.05,50.4,49.95,49.95,312633,40.1464775186796,40.4272221167123,40.0662647763845,40.0662647763845,389754.783410812,0.0,1.0
2017-10-25,49.5,50.1,49.15,50.1,623245,39.7053074360567,40.1865838898271,39.424562838024,40.1865838898271,776990.017006752,0.0,1.0
2017-10-26,50.2,50.3,49.3,49.5,643119,40.2667966321222,40.3470093744172,39.5448819514666,39.7053074360567,801766.629090269,0.0,1.0
2017-10-27,50.3,50.7,49.9,50.15,351040,40.3470093744172,40.6678603435975,40.026158405237,40.2266902609746,437636.203371147,0.0,1.0
2017-10-30,48.95,50.0,48.75,50.0,371333,39.2641373534339,40.106371147532,39.1037118688437,40.106371147532,462935.176351463,0.0,1.0
2017-10-31,48.75,49.425,48.7,49.0,469679,39.1037118688437,39.6451478793354,39.0636054976962,39.3042437245814,585541.631617926,0.0,1.0
2017-11-01,48.55,49.7,48.35,49.25,545079,38.9432863842536,39.8657329206468,38.7828608996635,39.504775580319,679541.659347485,0.0,1.0
2017-11-02,49.25,49.65,48.45,48.6,368477,39.504775580319,39.8256265494993,38.8630736419585,38.9833927554011,459374.644797146,0.0,1.0
2017-11-03,49.0,49.45,48.8,49.2,401081,39.3042437245814,39.6652010649092,39.1438182399913,39.4646692091715,500021.553339513,0.0,1.0
2017-11-06,48.65,49.15,48.55,48.85,221196,39.0234991265487,39.424562838024,38.9432863842536,39.1839246111388,275761.672860312,0.0,1.0
2017-11-07,47.3,49.0,46.9,48.5,588800,37.9406271055653,39.3042437245814,37.619776136385,38.9031800131061,734047.961898732,0.0,1.0
2017-11-08,47.25,47.3,46.65,46.95,425313,37.9005207344178,37.9406271055653,37.4192442806474,37.6598825075326,530231.217423633,0.0,1.0
2017-11-09,46.7,47.45,46.175,46.7,414725,37.4593506517949,38.0609462190079,37.0382337547458,37.4593506517949,517031.319630523,0.0,1.0
2017-11-10,47.1,47.5,46.7,46.8,460311,37.7802016209752,38.1010525901554,37.4593506517949,37.53956339409,573862.689180651,0.0,1.0
2017-11-13,48.1,48.25,46.45,46.65,350064,38.5823290439258,38.7026481573684,37.2588187960573,37.4192442806474,436419.439086477,0.0,1.0
2017-11-14,48.2,48.55,47.85,47.85,275996,38.6625417862209,38.9432863842536,38.3817971881882,38.3817971881882,344079.995401159,0.0,1.0
2017-11-15,48.4,48.775,47.4,47.5,475607,38.822967270811,39.1237650544175,38.0208398478604,38.1010525901554,592931.978625629,0.0,1.0
2017-11-16,48.3,48.8,48.175,48.7,333355,38.7427545285159,39.1438182399913,38.6424886006471,39.0636054976962,415588.584135109,0.0,1.0
2017-11-17,48.55,48.7,47.25,47.95,292870,38.9432863842536,39.0636054976962,37.9005207344178,38.4620099304832,365116.553330981,0.0,1.0
2017-11-20,49.2,49.2,48.4,48.65,286566,39.4646692091715,39.4646692091715,38.822967270811,39.0234991265487,357257.452869348,0.0,1.0
2017-11-21,49.5,49.5,49.15,49.4,443220,39.7053074360567,39.7053074360567,39.424562838024,39.6250946937616,552555.600667045,0.0,1.0
2017-11-22,49.0,49.8,48.95,49.5,316386,39.3042437245814,39.9459456629419,39.2641373534339,39.7053074360567,394433.591157086,0.0,1.0
2017-11-24,48.8,49.3,48.6,49.3,132111,39.1438182399913,39.5448819514666,38.9833927554011,39.5448819514666,164700.76476631,0.0,1.0
2017-11-27,48.85,49.2,48.55,48.65,468408,39.1839246111388,39.4646692091715,38.9432863842536,39.0234991265487,583957.095341476,0.0,1.0
2017-11-28,50.65,50.7,48.85,49.1,903564,40.6277539724499,40.6678603435975,39.1839246111388,39.3844564668765,1126459.43044339,0.0,1.0
2017-11-29,52.45,52.5,50.95,51.0,748603,42.0715833337611,42.1116897049086,40.8683921993351,40.9084985704827,933271.919873092,0.0,1.0
2017-11-30,51.35,53.35,51.3,52.8,699925,41.1892431685154,42.7934980144167,41.1491367973679,42.3523279317938,872585.801175221,0.0,1.0
2017-12-01,51.4,51.45,49.2,51.45,638569,41.2293495396629,41.2694559108105,39.4646692091715,41.2694559108105,796094.213623831,0.0,1.0
2017-12-04,51.15,53.05,51.105,52.1,679154,41.2213282654334,42.752521299731,41.1850631672527,41.9869247825822,842736.722997122,0.24,1.0
2017-12-05,50.1,51.45,50.0,51.45,664078,40.3751426412163,41.4630955866383,40.294553534148,41.4630955866383,824029.480109788,0.0,1.0
2017-12-06,49.9,50.6,49.7,50.0,359900,40.2139644270797,40.7780881765578,40.0527862129431,40.294553534148,446586.409866782,0.0,1.0
2017-12-07,50.45,50.85,49.7,49.85,685861,40.6572045159553,40.9795609442285,40.0527862129431,40.1736698735456,851059.187712256,0.0,1.0
2017-12-08,50.1,50.7,49.875,50.7,361702,40.3751426412163,40.8586772836261,40.1938171503126,40.8586772836261,448822.444072339,0.0,1.0
2017-12-11,49.2,49.975,49.05,49.95,368399,39.6498406776016,40.2744062573809,39.5289570169992,40.2542589806139,457132.50016258,0.0,1.0
2017-12-12,49.7,50.3,49.005,49.45,505257,40.0527862129431,40.5363208553529,39.4926919188185,39.8513134452724,626954.458710922,0.0,1.0
2017-12-13,49.55,50.25,49.4,49.55,487975,39.9319025523407,40.4960263018188,39.8110188917382,39.9319025523407,605509.873172389,0.0,1.0
2017-12-14,48.65,49.925,48.35,49.7,484515,39.206600588726,40.2341117038468,38.9648332675211,40.0527862129431,601216.488959722,0.0,1.0
2017-12-15,50.0,50.85,48.7678,48.8,1575573,40.294553534148,40.9795609442285,39.3015345568525,39.3274842493285,1955069.43471252,0.0,1.0
2017-12-18,50.75,50.9,50.125,50.4,404421,40.8989718371602,41.0198554977627,40.3952899179834,40.6169099624212,501830.848748913,0.0,1.0
2017-12-19,50.75,51.25,49.85,50.95,520254,40.8989718371602,41.3019173725017,40.1736698735456,41.0601500512968,645563.673461608,0.0,1.0
2017-12-20,50.65,51.45,50.3,51.35,465243,40.8183827300919,41.4630955866383,40.5363208553529,41.38250647957,577302.587067661,0.0,1.0
2017-12-21,51.3,51.425,50.6,50.7,349557,41.3422119260359,41.4429483098712,40.7780881765578,40.8586772836261,433752.169140879,0.0,1.0
2017-12-22,50.75,51.35,50.45,51.2,296679,40.8989718371602,41.38250647957,40.6572045159553,41.2616228189676,368137.842436419,0.0,1.0
2017-12-26,50.45,50.95,50.25,50.75,241141,40.6572045159553,41.0601500512968,40.4960263018188,40.8989718371602,299222.821510658,0.0,1.0
2017-12-27,50.25,51.15,50.25,51.15,386338,40.4960263018188,41.2213282654334,40.4960263018188,41.2213282654334,479392.332356523,0.0,1.0
2017-12-28,50.45,50.7,50.15,50.7,282081,40.6572045159553,40.8586772836261,40.4154371947505,40.8586772836261,350023.731818927,0.0,1.0
2017-12-29,49.5,50.516,49.5,50.4,439416,39.8916079988065,40.7103933266204,39.8916079988065,40.6169099624212,545254.831558827,0.0,1.0
2018-01-02,50.1,50.475,49.475,49.75,632736,40.3751426412163,40.6773517927224,39.8714607220395,40.0930807664773,785138.367972959,0.0,1.0
2018-01-03,50.1,50.4,49.625,50.0,391878,40.3751426412163,40.6169099624212,39.9923443826419,40.294553534148,486266.710546748,0.0,1.0
2018-01-04,50.6,51.2,50.5,50.8,630480,40.7780881765578,41.2616228189676,40.6974990694895,40.9392663906944,782338.9821973,0.0,1.0
2018-01-05,51.3,51.35,50.4,50.9,505349,41.3422119260359,41.38250647957,40.6169099624212,41.0198554977627,627068.618059928,0.0,1.0
2018-01-08,51.65,51.75,50.8,51.3,568643,41.6242738007749,41.7048629078432,40.9392663906944,41.3422119260359,705607.768452004,0.0,1.0
2018-01-09,52.0,52.675,51.85,51.85,746616,41.9063356755139,42.4503121482249,41.7854520149115,41.7854520149115,926447.788244227,0.0,1.0
2018-01-10,53.1,54.125,52.05,52.1,1052563,42.7928158532652,43.6188542007152,41.9466302290481,41.9869247825822,1306085.94423064,0.0,1.0
2018-01-11,53.9,53.9,53.15,53.2,595759,43.4375287098116,43.4375287098116,42.8331104067993,42.8734049603335,739254.99570943,0.0,1.0
2018-01-12,53.75,54.55,53.7,54.2,534856,43.3166450492091,43.9613579057555,43.276350495675,43.6792960310164,663682.747529057,0.0,1.0
2018-01-16,53.55,54.5,53.35,54.25,615247,43.1554668350725,43.9210633522213,42.9942886209359,43.7195905845506,763436.923899161,0.0,1.0
2018-01-17,54.45,54.55,53.5,53.85,651279,43.8807687986872,43.9613579057555,43.1151722815384,43.3972341562774,808147.681110385,0.0,1.0
2018-01-18,55.85,56.15,54.35,54.35,1131560,45.0090162976433,45.2507836188482,43.8001796916189,43.8001796916189,1404110.35829079,0.0,1.0
2018-01-19,56.1,56.15,55.55,55.85,489974,45.2104890653141,45.2507836188482,44.7672489764384,45.0090162976433,607990.35728832,0.0,1.0
2018-01-22,55.9,56.2,55.35,56.2,381609,45.0493108511775,45.2910781723824,44.6060707623018,45.2910781723824,473524.293645048,0.0,1.0
2018-01-23,55.5,55.85,54.95,55.6,483268,44.7269544229043,45.0090162976433,44.2837143340287,44.8075435299726,599669.133435676,0.0,1.0
2018-01-24,54.75,55.95,54.7,55.95,677776,44.1225361198921,45.0896054047116,44.0822415663579,45.0896054047116,841026.81448699,0.0,1.0
2018-01-25,54.95,55.25,54.4,55.1,601681,44.2837143340287,44.5254816552336,43.840474245153,44.4045979946311,746603.383370533,0.0,1.0
2018-01-26,55.2,55.25,54.35,55.15,403291,44.4851871016994,44.5254816552336,43.8001796916189,44.4448925481653,500428.674136105,0.0,1.0
2018-01-29,54.7,55.525,54.65,55.2,442932,44.0822415663579,44.7471016996714,44.0419470128238,44.4851871016994,549617.70407089,0.0,1.0
2018-01-30,54.0,54.7,53.95,54.35,598097,43.5181178168799,44.0822415663579,43.4778232633457,43.8001796916189,742156.132209203,0.0,1.0
2018-01-31,53.7,54.825,53.575,54.15,665774,43.276350495675,44.1829779501933,43.1756141118396,43.6390014774823,826133.982891488,0.0,1.0
2018-02-01,54.8,54.8,50.51,53.4,411651,44.1628306734262,44.1628306734262,40.7055579801963,43.0345831744701,510802.284545903,0.0,1.0
2018-02-02,54.35,55.05,53.9,54.55,606029,43.8001796916189,44.364303441097,43.4375287098116,43.9613579057555,751998.65347362,0.0,1.0
2018-02-05,52.25,54.45,51.85,53.7,686824,42.1078084431847,43.8807687986872,41.7854520149115,43.276350495675,852254.138289364,0.0,1.0
2018-02-06,53.1,53.3,50.45,51.0,1108533,42.7928158532652,42.9539940674018,40.6572045159553,41.100444604831,1375537.01775174,0.0,1.0
2018-02-07,53.4,53.725,52.6,52.8,459111,43.0345831744701,43.296497772442,42.3898703179237,42.5510485320603,569693.618283823,0.0,1.0
2018-02-08,51.075,54.2,51.05,53.45,618566,41.1608864351322,43.6792960310164,41.1407391583651,43.0748777280042,767555.346500849,0.0,1.0
2018-02-09,51.9,52.275,50.275,51.85,624346,41.8257465684456,42.1279557199517,40.5161735785858,41.7854520149115,774727.531688485,0.0,1.0
2018-02-12,51.7,52.45,51.35,52.1,670635,41.664568354309,42.2689866573213,41.38250647957,41.9869247825822,832165.815451541,0.0,1.0
2018-02-13,52.0,52.25,51.2,51.45,356598,41.9063356755139,42.1078084431847,41.2616228189676,41.4630955866383,442489.08192741,0.0,1.0
2018-02-14,53.3,53.4,51.6,51.6,470777,42.9539940674018,43.0345831744701,41.5839792472407,41.5839792472407,584169.52008295,0.0,1.0
2018-02-15,53.45,53.7,52.8656,53.55,412572,43.0748777280042,43.276350495675,42.6039149862971,43.1554668350725,511945.118898466,0.0,1.0
2018-02-16,53.9,54.0,53.05,53.1,412820,43.4375287098116,43.5181178168799,42.752521299731,42.7928158532652,512252.852795789,0.0,1.0
2018-02-20,53.0,54.25,52.85,53.65,478112,42.7122267461969,43.7195905845506,42.5913430855944,43.2360559421408,593271.246441308,0.0,1.0
2018-02-21,53.65,54.3,52.817,53.15,447923,43.2360559421408,43.7598851380847,42.5647486802619,42.8331104067993,555810.848754539,0.0,1.0
2018-02-22,52.65,54.1,52.45,53.8,564687,42.4301648714579,43.5987069239481,42.2689866573213,43.3569396027433,700698.916444688,0.0,1.0
2018-02-23,53.3,53.525,52.5,53.4,489944,42.9539940674018,43.1353195583054,42.3092812108554,43.0345831744701,607953.131413644,0.0,1.0
2018-02-26,53.8,53.875,52.7,53.6,829067,43.3569396027433,43.4173814330445,42.470459424992,43.1957613886067,1028758.1413421,0.0,1.0
2018-02-27,52.3,54.35,52.3,53.55,567608,42.1481029967188,43.8001796916189,42.1481029967188,43.1554668350725,704323.475775672,0.0,1.0
2018-02-28,51.7,53.025,51.65,52.6,515254,41.664568354309,42.732374022964,41.6242738007749,42.3898703179237,639359.361015557,0.0,1.0
2018-03-01,51.7,52.3,51.1,51.6,504866,41.664568354309,42.1481029967188,41.1810337118993,41.5839792472407,626469.281477641,0.0,1.0
2018-03-02,52.7,52.9,50.65,50.95,653663,42.6638732819559,42.825785514525,41.0042728981227,41.2471412469764,807428.802170414,0.24,1.0
2018-03-05,53.5,53.75,51.55,52.25,533018,43.3115222122323,43.5139125029437,41.7328779446836,42.2995707586755,658403.6197173,0.0,1.0
2018-03-06,54.3,54.4,53.0,53.75,385546,43.9591711425087,44.0401272587932,42.9067416308096,43.5139125029437,476240.731021328,0.0,1.0
2018-03-07,55.1,55.375,53.75,53.75,668291,44.606820072785,44.8294493925675,43.5139125029437,43.5139125029437,825497.850775198,0.0,1.0
2018-03-08,54.45,55.6,53.8,55.35,318366,44.0806053169355,45.0116006542078,43.5543905610859,44.8092103634964,393257.501238078,0.0,1.0
2018-03-09,55.65,55.7,54.65,55.2,331263,45.05207871235,45.0925567704923,44.2425175495046,44.6877761890696,409188.354386554,0.0,1.0
2018-03-12,55.75,55.95,55.225,55.65,369610,45.1330348286346,45.2949470612037,44.7080152181407,45.05207871235,456555.992262384,0.0,1.0
2018-03-13,55.7,56.1,55.3,55.95,434656,45.0925567704923,45.4163812356305,44.7687323053541,45.2949470612037,536903.226029596,0.0,1.0
2018-03-14,54.65,56.1,54.375,55.7,471494,44.2425175495046,45.4163812356305,44.0198882297221,45.0925567704923,582406.891089961,0.0,1.0
2018-03-15,55.3,55.35,54.55,54.9,473537,44.7687323053541,44.8092103634964,44.16156143322,44.4449078402159,584930.480527996,0.0,1.0
2018-03-16,55.65,56.4,55.3,55.3,1500091,45.05207871235,45.6592495844841,44.7687323053541,44.7687323053541,1852968.08795453,0.0,1.0
2018-03-19,54.85,55.7,54.25,55.45,516754,44.4044297820737,45.0925567704923,43.9186930843664,44.8901664797809,638313.723182695,0.0,1.0
2018-03-20,54.6,55.25,54.5,55.05,429678,44.2020394913623,44.7282542472119,44.1210833750778,44.5663420146428,530754.215641667,0.0,1.0
2018-03-21,54.45,55.1,54.25,54.7,566693,44.0806053169355,44.606820072785,43.9186930843664,44.2829956076468,700000.229764203,0.0,1.0
2018-03-22,52.2,54.39,52.1,54.0,561341,42.2590927005332,44.0320316471648,42.1781365842486,43.716302793655,693389.240693052,0.0,1.0
2018-03-23,50.4,52.6,50.3,52.5,493675,40.8018826074114,42.5829171656714,40.7209264911268,42.5019610493868,609805.685669035,0.0,1.0
2018-03-26,52.2,52.275,50.25,51.25,1286085,42.2590927005332,42.3198097877466,40.6804484329845,41.49000959583,1588619.93265542,0.0,1.0
2018-03-27,50.6,52.35,50.1,52.25,496430,40.9637948399805,42.38052687496,40.5590142585577,42.2995707586755,613208.763937164,0.0,1.0
2018-03-28,51.45,51.8,49.905,50.7,484253,41.6519218283991,41.935268235395,40.4011498318028,41.044750956265,598167.28151575,0.0,1.0
2018-03-29,51.7,52.15,51.3,51.55,450652,41.8543121191105,42.2186146423909,41.5304876539723,41.7328779446836,556662.079015794,0.0,1.0
2018-04-02,50.6,51.9,50.15,51.65,631011,40.9637948399805,42.0162243516795,40.5994923167,41.8138340609682,779448.210907386,0.0,1.0
2018-04-03,51.6,51.85,45.755,45.755,776829,41.7733560028259,41.9757462935373,37.0414710059942,37.0414710059942,959568.017405362,0.0,1.0
2018-04-04,52.3,52.55,50.7253,50.8,588015,42.3400488168177,42.5424391075291,41.065232853685,41.1257070725495,726337.955656411,0.0,1.0
2018-04-05,52.65,52.8,51.575,52.8,317600,42.6233952238136,42.7448293982405,41.7531169737548,42.7448293982405,392311.309603456,0.0,1.0
2018-04-06,50.95,52.35,50.175,51.85,584184,41.2471412469764,42.38052687496,40.6197313457711,41.9757462935373,721605.762246174,0.0,1.0
2018-04-09,51.25,52.5,51.25,51.45,524565,41.49000959583,42.5019610493868,41.49000959583,41.6519218283991,647962.160334183,0.0,1.0
2018-04-10,52.45,52.55,51.55,52.05,573625,42.4614829912446,42.5424391075291,41.7328779446836,42.1376585261064,708562.893486404,0.0,1.0
2018-04-11,52.15,52.325,51.75,52.1,322740,42.2186146423909,42.3602878458889,41.8947901772527,42.1781365842486,398660.428404972,0.0,1.0
2018-04-12,53.1,53.6,51.85,52.5,353932,42.9876977470941,43.3924783285168,41.9757462935373,42.5019610493868,437189.944680637,0.0,1.0
2018-04-13,52.25,53.5,51.875,53.5,372326,42.2995707586755,43.3115222122323,41.9959853226084,43.3115222122323,459910.896282796,0.0,1.0
2018-04-16,52.65,52.85,52.05,52.6,298438,42.6233952238136,42.7853074563827,42.1376585261064,42.5829171656714,368641.695892431,0.0,1.0
2018-04-17,51.5,52.95,51.3,52.95,650661,41.6923998865414,42.8662635726673,41.5304876539723,42.8662635726673,803720.620333418,0.0,1.0
2018-04-18,48.5,50.4,47.655,50.4,2367047,39.263716398005,40.8018826074114,38.5796372154006,40.8018826074114,2923864.32135683,0.0,1.0
2018-04-19,48.45,49.2,47.7,48.0,1839849,39.2232383398627,39.8304092119968,38.6160674677286,38.8589358165822,2272649.78168327,0.0,1.0
2018-04-20,48.35,48.95,48.225,48.4,676237,39.1422822235782,39.6280189212854,39.0410870782225,39.1827602817204,835313.044938009,0.0,1.0
2018-04-23,49.35,49.425,48.45,48.45,856094,39.9518433864236,40.012560473637,39.2232383398627,39.2232383398627,1057479.0877949,0.0,1.0
2018-04-24,49.85,50.3,48.55,49.65,795640,40.3566239678464,40.7209264911268,39.3041944561472,40.1947117352773,982804.062886942,0.0,1.0
2018-04-25,49.25,49.8,49.0,49.65,558375,39.8708872701391,40.3161459097041,39.6684969794277,40.1947117352773,689725.52739241,0.0,1.0
2018-04-26,49.1,49.65,49.05,49.1,445952,39.7494530957123,40.1947117352773,39.70897503757,39.7494530957123,550856.464547481,0.0,1.0
2018-04-27,49.6,49.9,48.85,48.85,565536,40.154233677135,40.3971020259886,39.5470628050009,39.5470628050009,698571.060415301,0.0,1.0
2018-04-30,48.85,49.85,48.85,49.85,461959,39.5470628050009,40.3566239678464,39.5470628050009,40.3566239678464,570628.905142011,0.0,1.0
2018-05-01,49.25,49.5,48.2,48.6,476322,39.8708872701391,40.0732775608504,39.0208480491513,39.3446725142895,588370.615909751,0.0,1.0
2018-05-02,49.55,50.25,48.95,49.0,540293,40.1137556189927,40.6804484329845,39.6280189212854,39.6684969794277,667389.969771977,0.0,1.0
2018-05-03,49.15,49.6,48.5,49.2,385192,39.7899311538545,40.154233677135,39.263716398005,39.8304092119968,475803.457080524,0.0,1.0
2018-05-04,49.85,50.55,48.7,48.85,525398,40.3566239678464,40.9233167818382,39.4256286305741,39.5470628050009,648991.112855907,0.0,1.0
2018-05-07,50.7,51.25,49.95,50.1,511241,41.044750956265,41.49000959583,40.4375800841309,40.5590142585577,631503.860935076,0.0,1.0
2018-05-08,50.925,51.45,50.55,51.4,360326,41.2269022179052,41.6519218283991,40.9233167818382,41.6114437702568,445088.050831785,0.0,1.0
2018-05-09,51.45,51.9,50.85,51.2,363064,41.6519218283991,42.0162243516795,41.1661851306918,41.4495315376877,448470.130068857,0.0,1.0
2018-05-10,51.45,51.6,50.85,51.35,468553,41.6519218283991,41.7733560028259,41.1661851306918,41.5709657121145,578774.058717342,0.0,1.0
2018-05-11,51.3,51.8,51.2,51.55,391840,41.5304876539723,41.935268235395,41.4495315376877,41.7328779446836,484015.313460384,0.0,1.0
2018-05-14,51.4,51.65,51.15,51.55,527285,41.6114437702568,41.8138340609682,41.4090534795454,41.7328779446836,651322.00530308,0.0,1.0
2018-05-15,51.95,52.225,51.15,51.15,588088,42.0567024098218,42.2793317296043,41.4090534795454,41.4090534795454,726428.127966237,0.0,1.0
2018-05-16,51.9,52.35,51.65,51.95,584724,42.0162243516795,42.38052687496,41.8138340609682,42.0567024098218,722272.790291471,0.0,1.0
2018-05-17,52.25,52.35,51.55,51.8,427983,42.2995707586755,42.38052687496,41.7328779446836,41.935268235395,528660.488721711,0.0,1.0
2018-05-18,51.8,52.5,51.775,52.5,909125,41.935268235395,42.5019610493868,41.9150292063239,42.5019610493868,1122984.94755429,0.0,1.0
2018-05-21,52.65,53.0,51.95,52.0,486528,42.6233952238136,42.9067416308096,42.0567024098218,42.0971804679641,600977.445965838,0.0,1.0
2018-05-22,52.5,52.95,52.2,52.65,411571,42.5019610493868,42.8662635726673,42.2590927005332,42.6233952238136,508387.777093211,0.0,1.0
2018-05-23,51.75,52.5,51.65,52.4,521554,41.8947901772527,42.5019610493868,41.8138340609682,42.4210049331023,644242.861363101,0.0,1.0
2018-05-24,51.65,51.8,50.4,51.8,565502,41.8138340609682,41.935268235395,40.8018826074114,41.935268235395,698529.06235319,0.0,1.0
2018-05-25,51.75,52.15,51.55,51.6,317300,41.8947901772527,42.2186146423909,41.7328779446836,41.7733560028259,391940.73846718,0.0,1.0
2018-05-29,50.55,51.35,50.15,51.15,542626,40.9233167818382,41.5709657121145,40.5994923167,41.4090534795454,670271.777975077,0.0,1.0
2018-05-30,51.5,51.85,50.85,50.95,499673,41.6923998865414,41.9757462935373,41.1661851306918,41.2471412469764,617214.6379203,0.0,1.0
2018-05-31,50.25,51.7,50.15,51.45,475322,40.6804484329845,41.8543121191105,40.5994923167,41.6519218283991,587135.378788834,0.0,1.0
2018-06-01,51.05,51.85,50.9,51.3,330081,41.3280973632609,41.9757462935373,41.2066631888341,41.5304876539723,407728.304109629,0.0,1.0
2018-06-04,51.55,51.6,50.75,51.05,307547,41.9271726237665,41.9678391345558,41.2765084511378,41.5205075158736,378133.006779787,0.24,1.0
2018-06-05,51.85,51.9,51.05,51.35,535123,42.1711716885023,42.2118381992916,41.5205075158736,41.7645065806094,657940.636673484,0.0,1.0
2018-06-06,53.0,53.05,51.78,51.95,348460,43.1065014366562,43.1471679474455,42.1142385733973,42.2525047100809,428436.068446398,0.0,1.0
2018-06-07,52.85,53.25,52.3,53.0,222917,42.9845019042883,43.3098339906027,42.537170285606,43.1065014366562,274079.329248309,0.0,1.0
2018-06-08,53.0,53.35,52.55,52.85,394603,43.1065014366562,43.3911670121813,42.7405028395525,42.9845019042883,485169.482629725,0.0,1.0
2018-06-11,52.15,53.1,52.05,53.1,275111,42.4151707532381,43.1878344582348,42.3338377316595,43.1878344582348,338252.526047056,0.0,1.0
2018-06-12,51.35,52.05,51.1,52.05,366300,41.7645065806094,42.3338377316595,41.5611740266629,42.3338377316595,450370.578751982,0.0,1.0
2018-06-13,50.95,51.65,50.55,51.35,814452,41.439174494295,42.0085056453451,41.1138424079806,41.7645065806094,1001379.24817283,0.0,1.0
2018-06-14,50.55,51.15,50.05,51.15,345226,41.1138424079806,41.6018405374522,40.7071773000876,41.6018405374522,424459.823697056,0.0,1.0
2018-06-15,50.3,50.5,49.5,50.25,1145039,40.9105098540341,41.0731758971913,40.2598456814053,40.8698433432448,1407840.23238763,0.0,1.0
2018-06-18,50.25,50.65,49.55,50.05,501686,40.8698433432448,41.1951754295592,40.3005121921946,40.7071773000876,616829.413518337,0.0,1.0
2018-06-19,50.65,50.8,48.91,50.0,322573,41.1951754295592,41.3171749619271,39.7799808540916,40.6665107892983,396607.667758021,0.0,1.0
2018-06-20,50.45,51.05,50.1,50.9,330919,41.032509386402,41.5205075158736,40.7478438108769,41.3985079835057,406869.182500757,0.0,1.0
2018-06-21,49.05,50.5,48.45,50.4,1181909,39.8938470843016,41.0731758971913,39.4058489548301,40.9918428756127,1453172.37336112,0.0,1.0
2018-06-22,48.5,50.33,48.3,49.45,1186465,39.4465154656194,40.9349097605077,39.2838494224622,40.219179170616,1458774.03417682,0.0,1.0
2018-06-25,48.65,48.9,47.85,48.3,351589,39.5685149979872,39.7718475519337,38.9178508253585,39.2838494224622,432283.214340242,0.0,1.0
2018-06-26,48.6,49.05,47.9,48.8,331803,39.527848487198,39.8938470843016,38.9585173361478,39.6905145303551,407956.071912759,0.0,1.0
2018-06-27,47.4,48.55,47.4,48.4,326145,38.5518522282548,39.4871819764086,38.5518522282548,39.3651824440408,400999.487870776,0.0,1.0
2018-06-28,47.4,47.85,45.96,47.55,283440,38.5518522282548,38.9178508253585,37.380656717523,38.6738517606227,348493.13907033,0.0,1.0
2018-06-29,46.65,48.0,46.55,47.6,403303,37.9418545664153,39.0398503577264,37.8605215448367,38.714518271412,495866.244942426,0.0,1.0
2018-07-02,47.4,47.4,46.05,46.25,585773,38.5518522282548,38.5518522282548,37.4538564369437,37.6165224801009,720215.465539953,0.0,1.0
2018-07-03,47.0,48.0,46.95,47.6,267004,38.2265201419404,39.0398503577264,38.1858536311511,38.714518271412,328284.864889692,0.0,1.0
2018-07-05,47.65,47.75,47.1,47.55,488464,38.7551847822013,38.8365178037799,38.307853163519,38.6738517606227,600572.793828851,0.0,1.0
2018-07-06,47.9,48.15,47.05,47.3,330415,38.9585173361478,39.1618498900943,38.2671866527297,38.4705192066762,406249.507994365,0.0,1.0
2018-07-09,49.18,49.2,47.75,48.05,410691,39.9995800123538,40.0158466166695,38.8365178037799,39.0805168685157,504949.886317855,0.0,1.0
2018-07-10,48.5,49.55,48.2,48.95,888505,39.4465154656194,40.3005121921946,39.2025164008836,39.812514062723,1092428.36766047,0.0,1.0
2018-07-11,48.45,48.75,47.7,48.1,528172,39.4058489548301,39.6498480195658,38.7958512929906,39.121183379305,649394.292439508,0.0,1.0
2018-07-12,48.2,48.7,47.55,48.7,436422,39.2025164008836,39.6091815087766,38.6738517606227,39.6091815087766,536586.482992349,0.0,1.0
2018-07-13,47.7,48.6,47.6,48.05,490652,38.7958512929906,39.527848487198,38.714518271412,39.0805168685157,603262.96807485,0.0,1.0
2018-07-16,48.4,48.7,47.35,48.0,632606,39.3651824440408,39.6091815087766,38.5111857174655,39.0398503577264,777797.243630838,0.0,1.0
2018-07-17,48.45,48.75,48.2,48.2,387779,39.4058489548301,39.6498480195658,39.2025164008836,39.2025164008836,476779.286535257,0.0,1.0
2018-07-18,50.7,51.75,49.33,49.6,1087914,41.2358419403485,42.0898386669237,40.1215795447217,40.3411787029839,1337604.30743211,0.0,1.0
2018-07-19,51.05,51.75,50.1,51.7,891049,41.5205075158736,42.0898386669237,40.7478438108769,42.0491721561344,1095556.24850225,0.0,1.0
2018-07-20,51.65,52.05,50.85,51.2,627527,42.0085056453451,42.3338377316595,41.3578414727164,41.6425070482415,771552.54756346,0.0,1.0
2018-07-23,52.2,52.45,51.1,51.45,706564,42.4558372640274,42.6591698179739,41.5611740266629,41.845839602188,868729.559392071,0.0,1.0
2018-07-24,51.55,52.6,51.25,52.25,542545,41.9271726237665,42.7811693503418,41.6831735590308,42.4965037748167,667066.081487836,0.0,1.0
2018-07-25,51.45,51.75,50.75,51.5,638012,41.845839602188,42.0898386669237,41.2765084511378,41.8865061129773,784443.990419627,0.0,1.0
2018-07-26,51.2,52.1,51.13,51.65,393708,41.6425070482415,42.3745042424488,41.5855739331364,42.0085056453451,484069.068575717,0.0,1.0
2018-07-27,50.65,51.8,50.15,51.25,334104,41.1951754295592,42.130505177713,40.7885103216662,41.6831735590308,410785.181117532,0.0,1.0
2018-07-30,50.5,51.6,50.4,50.75,425577,41.0731758971913,41.9678391345558,40.9918428756127,41.2765084511378,523252.415488758,0.0,1.0
2018-07-31,50.25,50.9,49.0,50.7,537388,40.8698433432448,41.3985079835057,39.8531805735123,41.2358419403485,660725.483413514,0.0,1.0
2018-08-01,50.8,50.9,50.23,50.3,1079937,41.3171749619271,41.3985079835057,40.8535767389291,40.9105098540341,1327796.48295299,0.0,1.0
2018-08-02,51.25,51.3,50.35,50.4,474703,41.6831735590308,41.7238400698201,40.9511763648234,40.9918428756127,583653.466681141,0.0,1.0
2018-08-03,50.35,51.38,50.0,51.1,317044,40.9511763648234,41.7889064870829,40.6665107892983,41.5611740266629,389809.690881363,0.0,1.0
2018-08-06,50.45,50.58,50.05,50.3,337865,41.032509386402,41.1382423144542,40.7071773000876,40.9105098540341,415409.379170184,0.0,1.0
2018-08-07,51.1,51.3,50.3,50.6,382945,41.5611740266629,41.7238400698201,40.9105098540341,41.1545089187699,470835.821130706,0.0,1.0
2018-08-08,51.7,51.8,50.6,51.1,280708,42.0491721561344,42.130505177713,41.1545089187699,41.5611740266629,345134.10980156,0.0,1.0
2018-08-09,51.4,51.85,51.3,51.65,421355,41.8051730913987,42.1711716885023,41.7238400698201,42.0085056453451,518061.411984824,0.0,1.0
2018-08-10,51.2,51.4,50.5,51.05,262482,41.6425070482415,41.8051730913987,41.0731758971913,41.5205075158736,322725.007512907,0.0,1.0
2018-08-13,50.8,51.5,50.65,51.15,213999,41.3171749619271,41.8865061129773,41.1951754295592,41.6018405374522,263114.533121336,0.0,1.0
2018-08-14,51.4,51.75,50.8,50.95,252792,41.8051730913987,42.0898386669237,41.3171749619271,41.439174494295,310811.027419795,0.0,1.0
2018-08-15,50.65,51.5,50.6,51.15,235682,41.1951754295592,41.8865061129773,41.1545089187699,41.6018405374522,289774.061538151,0.0,1.0
2018-08-16,51.7,51.95,50.85,50.95,239449,42.0491721561344,42.2525047100809,41.3578414727164,41.439174494295,294405.63666826,0.0,1.0
2018-08-17,51.9,52.0,51.4,51.45,235056,42.2118381992916,42.2931712208702,41.8051730913987,41.845839602188,289004.3864568,0.0,1.0
2018-08-20,51.9,52.3,51.5,51.95,201975,42.2118381992916,42.537170285606,41.8865061129773,42.2525047100809,248330.869897438,0.0,1.0
2018-08-21,52.6,53.0,51.7,52.0,337354,42.7811693503418,43.1065014366562,42.0491721561344,42.2931712208702,414781.098073427,0.0,1.0
2018-08-22,52.45,52.65,52.25,52.45,168580,42.6591698179739,42.8218358611311,42.4965037748167,42.6591698179739,207271.286284491,0.0,1.0
2018-08-23,51.95,52.5,51.05,52.5,176961,42.2525047100809,42.6998363287632,41.5205075158736,42.6998363287632,217575.83397906,0.0,1.0
2018-08-24,51.65,52.08,51.5,52.05,200810,42.0085056453451,42.3582376381331,41.8865061129773,42.3338377316595,246898.487357864,0.0,1.0
2018-08-27,51.3,52.1,51.25,51.9,257639,41.7238400698201,42.3745042424488,41.6831735590308,42.2118381992916,316770.47649217,0.0,1.0
2018-08-28,51.15,51.48,50.55,51.45,263960,41.6018405374522,41.8702395086615,41.1138424079806,41.845839602188,324542.227593156,0.0,1.0
2018-08-29,51.4,51.6,50.88,51.35,262790,41.8051730913987,41.9678391345558,41.38224137919,41.7645065806094,323103.697489034,0.0,1.0
2018-08-30,51.05,51.4,50.7,51.25,235448,41.5205075158736,41.8051730913987,41.2358419403485,41.6831735590308,289486.355517326,0.0,1.0
2018-08-31,51.55,51.7,50.83,50.9,280094,41.9271726237665,42.0491721561344,41.3415748684007,41.3985079835057,344379.188875124,0.0,1.0
2018-09-04,51.55,51.7,51.0,51.3,240843,42.1467717820288,42.269410303218,41.697097204335,41.9423742467134,294576.692948377,0.27,1.0
2018-09-05,51.6,52.05,50.95,51.5,281419,42.1876512890918,42.5555668526595,41.6562176972719,42.1058922749657,344205.471418473,0.0,1.0
2018-09-06,51.15,51.8,50.95,51.45,280829,41.8197357255242,42.3511693173441,41.6562176972719,42.0650127679026,343483.838450774,0.0,1.0
2018-09-07,51.25,51.4,50.4,51.2,365116,41.9014947396503,42.0241332608395,41.2065431195781,41.8606152325873,446575.83497357,0.0,1.0
2018-09-10,50.9,51.65,50.8,51.55,218687,41.6153381902088,42.2285307961549,41.5335791760827,42.1467717820288,267477.54035119,0.0,1.0
2018-09-11,51.0,51.15,50.7,50.7,216705,41.697097204335,41.8197357255242,41.4518201619565,41.4518201619565,265053.342822411,0.0,1.0
2018-09-12,50.0,51.0,49.1,51.0,507480,40.8795070630735,41.697097204335,40.1436759359382,41.697097204335,620702.200759176,0.0,1.0
2018-09-13,49.55,50.2,49.05,50.1,392254,40.5115914995058,41.0430250913258,40.1027964288751,40.9612660771996,479768.505274277,0.0,1.0
2018-09-14,50.15,50.35,48.8,49.65,425418,41.0021455842627,41.165663612515,39.8983988935597,40.593350513632,520331.616699313,0.0,1.0
2018-09-17,50.05,50.95,49.35,50.2,388126,40.9203865701366,41.6562176972719,40.3480734712535,41.0430250913258,474719.520713833,0.0,1.0
2018-09-18,49.1,50.2,48.95,50.2,718263,40.1436759359382,41.0430250913258,40.0210374147489,41.0430250913258,878512.305556648,0.0,1.0
2018-09-19,49.6,49.85,49.0,49.2,994759,40.5524710065689,40.7568685418843,40.061916921812,40.2254349500643,1216696.42256837,0.0,1.0
2018-09-20,50.1,50.35,49.5,49.85,452644,40.9612660771996,41.165663612515,40.4707119924428,40.7568685418843,553631.920391812,0.0,1.0
2018-09-21,49.95,50.88,49.6,50.0,2371612,40.8386275560104,41.5989863873836,40.5524710065689,40.8795070630735,2900734.5860859,0.0,1.0
2018-09-24,49.35,49.9,48.85,49.8,335153,40.3480734712535,40.7977480489473,39.9392784006228,40.7159890348212,409927.888174983,0.0,1.0
2018-09-25,49.1,49.85,49.1,49.6,382115,40.1436759359382,40.7568685418843,40.1436759359382,40.5524710065689,467367.426190377,0.0,1.0
2018-09-26,48.25,49.38,48.15,49.25,386318,39.4487243158659,40.3726011754914,39.3669653017398,40.2663144571274,472508.143755189,0.0,1.0
2018-09-27,47.7,48.55,47.55,48.4,352439,38.9990497381721,39.6940013582443,38.8764112169829,39.5713628370551,431070.51102184,0.0,1.0
2018-09-28,47.55,48.15,47.35,47.35,388217,38.8764112169829,39.3669653017398,38.7128931887306,38.7128931887306,474830.8234258,0.0,1.0
2018-10-01,46.86,47.93,46.65,47.89,308991,38.3122740195125,39.1870954706622,38.1405800898476,39.1543918650118,377928.970037792,0.0,1.0
2018-10-02,46.79,47.38,46.38,46.87,253918,38.2550427096242,38.7374208929684,37.919830751707,38.3204499209251,310568.813376623,0.0,1.0
2018-10-03,48.56,48.63,46.8,46.99,551131,39.702177259657,39.7594085695453,38.2632186110368,38.4185607378765,674092.032408381,0.0,1.0
2018-10-04,48.55,49.22,47.86,48.38,438988,39.6940013582443,40.2417867528895,39.1298641607739,39.5550110342299,536929.174956392,0.0,1.0
2018-10-05,47.8,48.54,47.53,48.53,405303,39.0808087522983,39.6858254568317,38.8600594141577,39.6776495554191,495728.824927674,0.0,1.0
2018-10-08,48.12,48.45,47.34,47.58,336091,39.3424375975019,39.6122423441182,38.704717287318,38.9009389212207,411075.162282952,0.0,1.0
2018-10-09,47.99,48.25,47.51,48.03,571429,39.2361508791379,39.4487243158659,38.8437076113324,39.2688544847884,698918.652710679,0.0,1.0
2018-10-10,47.04,48.72,46.98,47.91,502565,38.4594402449395,39.8329916822588,38.4103848364638,39.170743667837,614690.631206226,0.0,1.0
2018-10-11,45.75,47.54,45.73,46.76,618686,37.4047489627122,38.8682353155703,37.388397159887,38.2305150053863,756719.007209924,0.0,1.0
2018-10-12,44.56,46.33,43.46,46.32,837262,36.4318166946111,37.8789512446439,35.5324675392235,37.8707753432313,1024060.78271465,0.0,1.0
2018-10-15,44.46,44.91,44.09,44.33,664131,36.3500576804849,36.7179732440526,36.0475493282182,36.243770962121,812303.092323625,0.0,1.0
2018-10-16,44.51,46.22,43.7,44.58,837722,36.390937187548,37.7890163291051,35.7286891731262,36.4481684974363,1024623.41180811,0.0,1.0
2018-10-17,43.63,44.76,41.0,42.73,1329890,35.6714578632379,36.5953347228634,33.5211957917203,34.9356267361026,1626597.40239541,0.0,1.0
2018-10-18,42.64,44.09,42.35,43.33,610960,34.8620436233891,36.0475493282182,34.6249424824232,35.4261808208595,747269.284653239,0.0,1.0
2018-10-19,41.85,42.95,41.74,42.08,543527,34.2161474117925,35.1154965671801,34.1262124962537,34.4041931442826,664791.528872139,0.0,1.0
2018-10-22,40.8,42.3,40.63,42.01,553865,33.357677763468,34.5840629753602,33.2186874394535,34.3469618343943,677436.006194295,0.0,1.0
2018-10-23,41.19,41.63,40.08,40.08,616833,33.6765379185599,34.036277580715,32.7690128617597,32.7690128617597,754452.590448659,0.0,1.0
2018-10-24,38.99,41.35,38.94,41.35,579597,31.8778396077847,33.8073523411618,31.8369601007216,33.8073523411618,708908.988439774,0.0,1.0
2018-10-25,40.34,40.73,39.04,39.2,491101,32.9815862984877,33.3004464535797,31.9187191148478,32.0495335374496,600668.935711815,0.0,1.0
2018-10-26,40.12,40.75,39.35,39.71,561566,32.8017164674102,33.3167982564049,32.1721720586388,32.466504509493,686855.151082855,0.0,1.0
2018-10-29,41.3,41.68,40.49,40.65,420278,33.7664728340987,34.0771570877781,33.1042248196769,33.2350392422787,514044.848133257,0.0,1.0
2018-10-30,41.5,41.91,40.94,41.42,390047,33.929990862351,34.2652028202682,33.4721403832446,33.8645836510501,477069.108732392,0.0,1.0
2018-10-31,41.96,42.51,41.53,41.97,517142,34.3060823273313,34.7557569050251,33.9545185665888,34.3142582287439,632519.857935291,0.0,1.0
2018-11-01,42.38,42.72,42.03,42.19,406797,34.6494701866611,34.92745083469,34.3633136372196,34.4941280598214,497556.146374696,0.0,1.0
2018-11-02,42.34,43.0,41.92,42.59,378529,34.6167665810106,35.1563760742432,34.2733787216808,34.821164116326,462981.365474837,0.0,1.0
2018-11-05,41.94,42.6,41.45,42.28,407059,34.289730524506,34.8293400177386,33.8891113552879,34.5677111725349,497876.600336624,0.0,1.0
2018-11-06,42.12,42.4,41.51,41.75,310478,34.4368967499331,34.6658219894863,33.9381667637636,34.1343883976664,379747.729737738,0.0,1.0
2018-11-07,41.89,43.0,40.9,42.26,606707,34.248851017443,35.1563760742432,33.4394367775941,34.5513593697097,742067.411752182,0.0,1.0
2018-11-08,41.9,42.65,41.41,41.75,488855,34.2570269188556,34.8702195248017,33.8564077496375,34.1343883976664,597921.838007659,0.0,1.0
2018-11-09,41.27,42.14,41.03,41.83,508361,33.7419451298609,34.4532485527583,33.5457234959581,34.1997956089673,621779.757783824,0.0,1.0
2018-11-12,40.59,41.61,40.47,41.26,511079,33.1859838338031,34.0199257778898,33.0878730168517,33.7337692284482,625104.16186214,0.0,1.0
2018-11-13,39.91,41.61,39.87,40.8,724968,32.6300225377453,34.0199257778898,32.5973189320948,33.357677763468,886713.236147194,0.0,1.0
2018-11-14,39.14,41.33,38.64,40.34,704193,32.0004781289739,33.7910005383365,31.5916830583432,32.9815862984877,861303.193937115,0.0,1.0
2018-11-15,39.91,40.01,38.56,38.59,421975,32.6300225377453,32.7117815518714,31.5262758470423,31.5508035512801,516120.460245434,0.0,1.0
2018-11-16,39.43,39.83,39.12,39.59,411411,32.2375792699398,32.5646153264443,31.9841263261487,32.3683936925416,503199.560803447,0.0,1.0
2018-11-19,39.8,39.98,39.15,39.26,510116,32.5400876222065,32.6872538476336,32.0086540303865,32.0985889459253,623926.310086048,0.0,1.0
2018-11-20,38.87,39.83,38.66,39.48,532847,31.7797287908333,32.5646153264443,31.6080348611684,32.2784587770028,651728.749050061,0.0,1.0
2018-11-21,39.39,40.17,38.29,38.92,308373,32.2048756642893,32.8425959744732,31.3055265089017,31.8206082978964,377173.090081795,0.0,1.0
2018-11-23,39.11,39.68,38.78,38.96,179108,31.9759504247361,32.4419768052551,31.7061456781198,31.8533119035469,219068.199285833,0.0,1.0
2018-11-26,39.74,40.27,39.36,39.49,273601,32.4910322137308,32.9243549885994,32.1803479600514,32.2866346784154,334643.223043098,0.0,1.0
2018-11-27,39.55,39.88,39.26,39.56,283811,32.3356900868911,32.6054948335074,32.0985889459253,32.3438659883037,347131.142704467,0.0,1.0
2018-11-28,39.97,40.03,38.67,39.72,299581,32.6790779462209,32.7281333546966,31.616210762581,32.4746804109056,366419.535756355,0.0,1.0
2018-11-29,39.5,40.27,39.2,39.66,226785,32.2948105798281,32.9243549885994,32.0495335374496,32.4256250024299,277382.25860954,0.0,1.0
2018-11-30,40.22,40.45,39.46,39.46,488061,32.8834754815363,33.0715212140265,32.2621069741776,32.2621069741776,596950.691268078,0.0,1.0
2018-12-03,40.5,40.84,39.75,40.77,409722,33.1124007210895,33.3903813691184,32.4992081151434,33.3331500592301,501133.733545069,0.0,1.0
2018-12-04,38.21,40.25,37.59,40.05,676636,31.4608686357414,33.1405381467833,30.9503808431698,32.9758646653086,821791.091000839,0.27,1.0
2018-12-06,37.97,38.18,37.025,37.97,435624,31.2632604579717,31.4361676135202,30.4851782580038,31.2632604579717,529076.079644225,0.0,1.0
2018-12-07,38.2,38.8,36.71,37.86,556371,31.4526349616676,31.9466554060917,30.2258175246811,31.1726900431606,675726.285759594,0.0,1.0
2018-12-10,37.73,38.85,37.3,38.18,491289,31.0656522802021,31.9878237764604,30.7116042950315,31.4361676135202,596682.593457504,0.0,1.0
2018-12-11,37.18,38.38,37.02,38.22,306526,30.6128002061467,31.6008410949949,30.4810614209669,31.4691023098151,372283.37830107,0.0,1.0
2018-12-12,38.43,39.08,37.53,37.61,676314,31.6420094653635,32.1771982801563,30.9009787987274,30.9668481913173,821400.014068336,0.0,1.0
2018-12-13,37.17,38.51,36.87,38.51,530137,30.6045665320729,31.7078788579534,30.3575563098609,31.7078788579534,643864.446482175,0.0,1.0
2018-12-14,36.77,37.69,36.68,36.68,407135,30.2752195691235,31.0327175839071,30.2011165024599,30.2011165024599,494475.487314638,0.0,1.0
2018-12-17,36.4,37.47,36.29,36.65,492734,29.9705736283953,30.851576754285,29.8800032135842,30.1764154802387,598437.581555235,0.0,1.0
2018-12-18,35.38,37.28,35.37,36.59,594111,29.1307388728744,30.695136946884,29.1225051988006,30.1270134357963,721562.445488563,0.0,1.0
2018-12-19,34.09,36.255,33.77,35.41,751170,28.0685949173625,29.8511853543262,27.805117347003,29.1554398950956,912314.470153971,0.0,1.0
2018-12-20,34.19,34.44,33.78,33.92,681769,28.1509316580999,28.3567735099433,27.8133510210768,27.9286224581091,828025.245952848,0.0,1.0
2018-12-21,34.14,35.01,33.99,34.02,1564808,28.1097632877312,28.8260929321462,27.9862581766252,28.0109591988464,1900497.86521386,0.0,1.0
2018-12-24,33.06,35.95,33.04,33.78,198884,27.2205264877678,29.6000582950773,27.2040591396204,27.8133510210768,241549.517528791,0.0,1.0
2018-12-26,34.32,34.39,32.59,33.14,517546,28.2579694210585,28.3156051395746,26.8335438063023,27.2863958803577,628572.36680153,0.0,1.0
2018-12-27,34.73,34.74,33.47,33.65,786676,28.5955500580816,28.6037837321553,27.558107124791,27.7063132581182,955437.381848108,0.0,1.0
2018-12-28,34.52,35.23,33.685,34.69,710710,28.4226429025332,29.0072337617683,27.7351311173763,28.5626153617866,863174.803417504,0.0,1.0
2018-12-31,34.65,35.355,33.66,34.77,618523,28.5296806654917,29.11015468769,27.7145469321919,28.6284847543765,751211.420880817,0.0,1.0
2019-01-02,35.25,35.45,34.11,34.11,496868,29.0237011099158,29.1883745913905,28.08506226551,28.08506226551,603458.426396771,0.0,1.0
2019-01-03,35.84,36.24,34.76,35.18,720840,29.5094878802662,29.8388348432156,28.6202510803028,28.9660653913997,875477.937971147,0.0,1.0
2019-01-04,37.2,37.32,35.86,36.41,621431,30.6292675542941,30.7280716431789,29.5259552284136,29.9788073024691,754743.258519711,0.0,1.0
2019-01-07,37.05,37.6,36.8,36.85,585804,30.5057624431881,30.9586145172435,30.2999205913447,30.3410889617134,711473.389344723,0.0,1.0
2019-01-08,37.71,37.75,36.42,37.2,737777,31.0491849320546,31.0821196283495,29.9870409765428,30.6292675542941,896048.34171597,0.0,1.0
2019-01-09,38.03,38.27,36.3,37.75,774619,31.3126625024141,31.5102706801838,29.888236887658,31.0821196283495,940793.858322614,0.0,1.0
2019-01-10,37.62,38.38,37.1,37.85,554166,30.975081865391,31.6008410949949,30.5469308135568,31.1644563690869,673048.258939181,0.0,1.0
2019-01-11,37.67,38.54,37.11,37.34,324186,31.0162502357597,31.7325798801746,30.5551644876305,30.7445389913264,393731.883357075,0.0,1.0
2019-01-14,37.65,38.1,37.22,37.49,619684,30.9997828876122,31.3702982209303,30.6457349024416,30.8680441024324,752621.483982177,0.0,1.0
2019-01-15,37.76,38.59,37.1,37.6,532756,31.0903533024233,31.7737482505433,30.5469308135568,30.9586145172435,647045.286501521,0.0,1.0
2019-01-16,39.41,39.53,37.84,38.05,676932,32.4489095245896,32.5477136134744,31.1562226950132,31.3291298505616,822150.590292831,0.0,1.0
2019-01-17,40.72,41.29,38.69,38.69,1216746,33.5275208282488,33.9968402504517,31.8560849912806,31.8560849912806,1477767.99166895,0.0,1.0
2019-01-18,42.05,42.05,40.28,40.89,809470,34.6225994800556,34.6225994800556,33.1652391690045,33.6674932875023,983121.256380757,0.0,1.0
2019-01-22,41.18,42.4,40.95,41.75,431156,33.9062698356407,34.9107780726363,33.7168953319447,34.3755892578435,523649.583574562,0.0,1.0
2019-01-23,40.82,42.01,40.41,41.51,590078,33.6098575689862,34.5896647837606,33.272276931963,34.1779810800739,716664.267635174,0.0,1.0
2019-01-24,40.81,41.44,40.39,40.6,286364,33.6016238949125,34.1203453615578,33.2558095838156,33.428716739364,347796.132608026,0.0,1.0
2019-01-25,41.41,41.56,40.52,41.22,331199,34.0956443393366,34.2191494504426,33.3628473467741,33.9392045319356,402249.344623087,0.0,1.0
2019-01-28,41.86,42.17,40.96,41.0,335716,34.4661596726546,34.7214035689404,33.7251290060185,33.7580637023134,407735.35239987,0.0,1.0
2019-01-29,41.99,42.46,41.84,41.89,424105,34.5731974356132,34.9601801170787,34.4496923245072,34.4908606948758,515085.970372417,0.0,1.0
2019-01-30,42.09,42.37,41.59,42.05,389181,34.6555341763505,34.8860770504151,34.2438504726638,34.6225994800556,472669.912015911,0.0,1.0
2019-01-31,41.08,42.11,40.29,41.85,360486,33.8239330949033,34.672001524498,33.1734728430782,34.4579259985809,437819.127611491,0.0,1.0
2019-02-01,41.48,41.62,41.14,41.14,334607,34.1532800578527,34.268551494885,33.8733351393457,33.8733351393457,406388.444579535,0.0,1.0
2019-02-04,41.97,42.07,41.28,41.45,294253,34.5567300874657,34.6390668282031,33.988606576378,34.1285790356315,357377.517454392,0.0,1.0
2019-02-05,41.33,42.04,41.15,42.0,287330,34.0297749467467,34.6143658059819,33.8815688134194,34.5814311096869,348969.36340554,0.0,1.0
2019-02-06,41.02,41.52,40.82,41.22,381649,33.7745310504609,34.1862147541476,33.6098575689862,33.9392045319356,463522.112464278,0.0,1.0
2019-02-07,41.79,41.97,40.92,41.2,462126,34.4085239541385,34.5567300874657,33.6921943097235,33.9227371837881,561263.411523853,0.0,1.0
2019-02-08,40.74,41.86,40.69,41.59,391215,33.5439881763963,34.4661596726546,33.5028198060276,34.2438504726638,475140.255123721,0.0,1.0
2019-02-11,41.67,42.21,40.7,40.9,398865,34.3097198652537,34.7543382652354,33.5110534801014,33.6757269615761,484431.368582295,0.0,1.0
2019-02-12,41.89,42.38,41.64,41.95,265923,34.4908606948758,34.8943107244888,34.2850188430325,34.5402627393182,322970.034541787,0.0,1.0
2019-02-13,41.47,42.14,41.36,42.14,358804,34.145046383779,34.6967025467192,34.0544759689679,34.6967025467192,435776.297175239,0.0,1.0
2019-02-14,41.17,41.67,40.89,41.13,343775,33.8980361615669,34.3097198652537,33.6674932875023,33.865101465272,417523.206434204,0.0,1.0
2019-02-15,42.44,42.53,41.3,41.44,458598,34.9437127689313,35.0178158355949,34.0050739245255,34.1203453615578,556978.568611192,0.0,1.0
2019-02-19,42.91,43.11,41.98,42.12,533748,35.3306954503968,35.4953689318715,34.5649637615394,34.6802351985717,648250.094939548,0.0,1.0
2019-02-20,43.53,43.62,42.53,43.0,281101,35.8411832429684,35.915286309632,35.0178158355949,35.4047985170604,341404.089453453,0.0,1.0
2019-02-21,43.26,43.66,41.08,43.66,274312,35.6188740429775,35.9482210059269,33.8239330949033,35.9482210059269,333158.681705707,0.0,1.0
2019-02-22,43.74,43.875,43.075,43.29,479373,36.0140903985168,36.1252449985122,35.4665510726134,35.6435750651987,582210.317905559,0.0,1.0
2019-02-25,43.83,44.34,43.68,44.06,272603,36.0881934651804,36.5081108429409,35.9646883540744,36.2775679688763,331083.059104307,0.0,1.0
2019-02-26,43.24,43.97,43.23,43.8,284404,35.6024066948301,36.2034649022127,35.5941730207563,36.0634924429592,345415.664323215,0.0,1.0
2019-02-27,43.88,43.9,43.14,43.24,226931,36.1293618355491,36.1458291836966,35.5200699540927,35.6024066948301,275613.289969661,0.0,1.0
2019-02-28,43.68,43.91,43.44,43.91,284049,35.9646883540744,36.1540628577703,35.7670801763048,36.1540628577703,344984.508077752,0.0,1.0
2019-03-01,44.15,44.28,43.48,43.97,542939,36.3516710355399,36.4587087984985,35.8000148725997,36.2034649022127,659412.790860825,0.0,1.0
2019-03-04,43.54,44.08,43.0,43.94,396744,36.0717261170329,36.5191016821041,35.6243505519618,36.4031154244931,478885.698564982,0.27,1.0
2019-03-05,43.83,43.94,42.86,43.55,337144,36.3119833649415,36.4031154244931,35.5083642943508,36.0800108497195,406946.141484161,0.0,1.0
2019-03-06,42.24,43.94,42.2,43.72,362151,34.9947108677876,36.4031154244931,34.9615719370416,36.22085130539,437130.579469397,0.0,1.0
2019-03-07,41.69,42.24,41.39,42.19,461019,34.5390505700299,34.9947108677876,34.2905085894349,34.9532872043551,556468.165534272,0.0,1.0
2019-03-08,41.56,41.88,41.29,41.32,323932,34.4313490451054,34.6964604910735,34.2076612625698,34.2325154606293,390998.734971547,0.0,1.0
2019-03-11,42.15,42.17,41.31,41.58,452663,34.9201482736091,34.9367177389821,34.2242307279428,34.4479185104784,546382.143068376,0.0,1.0
2019-03-12,42.1,42.59,41.78,42.15,447584,34.8787246101766,35.2846765118152,34.6136131642085,34.9201482736091,540251.589202378,0.0,1.0
2019-03-13,42.35,42.62,41.94,42.29,576614,35.0858429273391,35.3095307098747,34.7461688871925,35.0361345312201,695995.902124161,0.0,1.0
2019-03-14,42.45,42.62,42.2,42.34,221361,35.1686902542042,35.3095307098747,34.9615719370416,35.0775581946526,267191.481459184,0.0,1.0
2019-03-15,42.55,43.05,42.35,42.46,1004356,35.2515375810692,35.6657742153943,35.0858429273391,35.1769749868906,1212297.41260846,0.0,1.0
2019-03-18,43.12,43.41,42.58,42.58,333164,35.7237673441998,35.9640245921084,35.2763917791287,35.2763917791287,402142.124081785,0.0,1.0
2019-03-19,41.68,43.43,41.615,43.43,462190,34.5307658373434,35.9805940574814,34.4769150748812,35.9805940574814,557881.608845373,0.0,1.0
2019-03-20,40.44,42.43,40.34,41.7,486948,33.5034589842171,35.1521207888311,33.4206116573521,34.5473353027164,587765.493983073,0.0,1.0
2019-03-21,40.1,40.81,39.73,40.15,508833,33.221778072876,33.8099940936177,32.9152429634754,33.2632017363085,614181.554498405,0.0,1.0
2019-03-22,37.91,39.95,37.62,39.63,551123,31.4074216145319,33.0975070825785,31.1671643666233,32.8323956366104,665227.25699753,0.0,1.0
2019-03-25,38.2,38.72,37.7,37.95,459290,31.6476788624405,32.0784849621386,31.2334422281153,31.4405605452779,554381.194155199,0.0,1.0
2019-03-26,39.41,39.42,38.49,38.54,453859,32.6501315175073,32.6584162501938,31.8879361103491,31.9293597737816,547825.762368187,0.0,1.0
2019-03-27,39.74,39.91,39.12,39.18,430648,32.9235276961619,33.0643681518324,32.4098742695987,32.4595826657177,519809.167411762,0.0,1.0
2019-03-28,40.46,40.5,39.58,39.75,452673,33.5200284495901,33.5531673803361,32.7909719731779,32.9318124288484,546394.21346386,0.0,1.0
2019-03-29,40.4,40.95,40.19,40.73,475571,33.4703200534711,33.9259803512287,33.2963406670545,33.7437162321257,574033.005041656,0.0,1.0
2019-04-01,41.7,41.78,37.37,40.7,444686,34.5473353027164,34.6136131642085,30.9600460494608,33.7188620340662,536753.588591302,0.0,1.0
2019-04-02,41.69,42.0,41.39,41.69,306088,34.5390505700299,34.7958772833115,34.2905085894349,34.5390505700299,369460.321271042,0.0,1.0
2019-04-03,42.06,42.54,41.87,42.29,520729,34.8455856794305,35.2432528483827,34.688175758387,35.0361345312201,628540.496965409,0.0,1.0
2019-04-04,43.0,43.06,42.05,42.14,332153,35.6243505519618,35.6740589480808,34.837300946744,34.9118635409226,400921.807098417,0.0,1.0
2019-04-05,43.39,43.53,42.66,43.1,507499,35.9474551267354,36.0634413843464,35.3426696406207,35.7071978788268,612571.363740925,0.0,1.0
2019-04-08,43.59,43.62,43.2,43.26,423000,36.1131497804655,36.138003978525,35.7900452056919,35.8397536018109,510577.728946088,0.0,1.0
2019-04-09,42.48,43.41,42.38,43.41,1261406,35.1935444522637,35.9640245921084,35.1106971253986,35.9640245921084,1522566.9285082,0.0,1.0
2019-04-10,42.61,42.81,42.15,42.54,381498,35.3012459771882,35.4669406309182,34.9201482736091,35.2432528483827,460483.173611052,0.0,1.0
2019-04-11,42.59,43.09,42.24,42.81,337095,35.2846765118152,35.6989131461403,34.9947108677876,35.4669406309182,406886.996546293,0.0,1.0
2019-04-12,43.9,43.99,42.6,43.1,362480,36.369976493747,36.4445390879256,35.2929612445017,35.7071978788268,437527.6954808,0.0,1.0
2019-04-15,43.34,43.98,43.12,43.89,325112,35.9060314633029,36.4362543552391,35.7237673441998,36.3616917610605,392423.041638583,0.0,1.0
2019-04-16,44.4,44.51,43.085,43.48,606092,36.7842131280722,36.8753451876237,35.6947707797971,36.0220177209139,731577.013930006,0.0,1.0
2019-04-17,43.55,43.77,39.78,42.88,1319384,36.0800108497195,36.2622749688225,32.9566666269079,35.5249337597238,1592548.66744162,0.0,1.0
2019-04-18,42.51,43.74,42.49,43.16,557095,35.2183986503232,36.237420770763,35.2018291849502,35.7569062749458,672435.697180192,0.0,1.0
2019-04-22,41.69,42.89,41.52,42.36,342484,34.5390505700299,35.5332184924103,34.3982101143594,35.0941276600256,413391.732672275,0.0,1.0
2019-04-23,43.02,43.08,41.59,41.85,355936,35.6409200173348,35.6906284134538,34.4562032431649,34.671606293014,429628.82867649,0.0,1.0
2019-04-24,42.59,43.27,41.98,42.78,522868,35.2846765118152,35.8480383344974,34.7793078179385,35.4420864328587,631122.354559299,0.0,1.0
2019-04-25,42.27,42.67,41.6,42.4,273288,35.0195650658471,35.3509543733072,34.4644879758514,35.1272665907716,329869.424085624,0.0,1.0
2019-04-26,43.09,43.1,42.08,42.35,269901,35.6989131461403,35.7071978788268,34.8621551448035,35.0858429273391,325781.18113541,0.0,1.0
2019-04-29,43.98,44.16,43.21,43.21,284306,36.4362543552391,36.5853795435961,35.7983299383784,35.7983299383784,343168.585829188,0.0,1.0
2019-04-30,43.74,44.27,43.43,44.07,333421,36.237420770763,36.6765116031477,35.9805940574814,36.5108169494176,402452.333245707,0.0,1.0
2019-05-01,42.9,44.19,42.53,43.45,1581526,35.5415032250968,36.6102337416556,35.2349681156962,35.9971635228544,1908964.42872149,0.0,1.0
2019-05-02,43.74,44.39,41.27,43.05,708770,36.237420770763,36.7759283953857,34.1910917971968,35.6657742153943,855513.420674041,0.0,1.0
2019-05-03,44.47,44.53,43.84,43.9,541967,36.8422062568777,36.8919146529967,36.320268097628,36.369976493747,654175.602892967,0.0,1.0
2019-05-06,44.32,44.74,41.94,43.61,408881,36.7179352665802,37.0658940394133,34.7461688871925,36.1297192458385,493535.537563134,0.0,1.0
2019-05-07,43.22,43.93,43.14,43.77,600979,35.8066146710649,36.3948306918066,35.7403368095728,36.2622749688225,725405.420719364,0.0,1.0
2019-05-08,42.69,43.67,42.61,42.61,537334,35.3675238386802,36.1794276419575,35.3012459771882,35.3012459771882,648583.388665527,0.0,1.0
2019-05-09,42.63,42.88,41.86,42.25,310508,35.3178154425612,35.5249337597238,34.6798910257005,35.0029956004741,374795.436074686,0.0,1.0
2019-05-10,42.48,42.55,41.72,42.47,325733,35.1935444522637,35.2515375810692,34.5639047680894,35.1852597195772,393172.6131981,0.0,1.0
2019-05-13,40.22,41.79,40.12,41.62,370794,33.321194865114,34.621897896895,33.238347538249,34.4810574412244,447563.022285665,0.0,1.0
2019-05-14,40.86,41.0,40.1,40.43,337168,33.8514177570502,33.9674040146612,33.221778072876,33.4951742515306,406975.110433321,0.0,1.0
2019-05-15,40.26,40.47,39.65,40.32,283286,33.35433379586,33.5283131822766,32.8489651019834,33.4040421919791,341937.405489886,0.0,1.0
2019-05-16,40.86,41.12,40.23,40.48,258236,33.8514177570502,34.0668208068993,33.3294795978005,33.5365979149631,311701.064804072,0.0,1.0
2019-05-17,40.34,41.05,40.23,40.32,256670,33.4206116573521,34.0088276780938,33.3294795978005,33.4040421919791,309810.840871377,0.0,1.0
2019-05-20,40.28,40.77,40.06,40.07,278210,33.3709032612331,33.7768551628717,33.18863914213,33.1969238748165,335810.472742532,0.0,1.0
2019-05-21,40.6,40.83,40.33,40.45,323782,33.6360147072011,33.8265635589907,33.4123269246656,33.5117437169036,390817.679039297,0.0,1.0
2019-05-22,39.84,40.51,39.65,40.4,245968,33.0063750230269,33.5614521130226,32.8489651019834,33.4703200534711,296893.103625087,0.0,1.0
2019-05-23,39.16,39.46,38.78,39.2,532449,32.4430132003447,32.6915551809398,32.1281933582576,32.4761521310908,642687.000471906,0.0,1.0
2019-05-24,40.11,40.2,39.25,39.49,265375,33.2300628055625,33.304625399741,32.5175757945233,32.7164093789993,320318.120139641,0.0,1.0
2019-05-28,39.72,40.27,39.6,39.86,426639,32.9069582307889,33.3626185285466,32.8075414385509,33.0229444883999,514970.145862483,0.0,1.0
2019-05-29,39.85,40.0,38.97,39.23,266343,33.0146597557134,33.138930746011,32.2856032793012,32.5010063291503,321486.534422431,0.0,1.0
2019-05-30,38.71,39.97,38.33,39.88,292355,32.0702002294521,33.1140765479515,31.755380387365,33.0395139537729,352884.047153744,0.0,1.0
2019-05-31,37.98,38.46,37.57,38.1,718111,31.4654147433374,31.8630819122896,31.1257407031908,31.5648315355755,866788.377095047,0.0,1.0
2019-06-03,38.71,39.05,37.03,37.98,442444,32.0702002294521,32.3518811407932,30.6783651381197,31.4654147433374,534047.405923933,0.0,1.0
2019-06-04,39.78,39.83,38.6,38.91,391385,33.1803544094435,33.2220592289626,32.1961206687913,32.4546905498101,469232.338747075,0.27,1.0
2019-06-05,39.34,39.89,38.82,39.72,367268,32.8133519976749,33.2721050123856,32.3796218746756,33.1303086260205,440318.414315727,0.0,1.0
2019-06-06,39.53,39.65,38.61,39.24,329549,32.9718303118477,33.0719218786937,32.2044616326951,32.7299423586366,395097.022118272,0.0,1.0
2019-06-07,39.26,39.74,38.86,39.23,318271,32.7466242864442,33.1469905538282,32.4129857302909,32.7216013947327,381575.803072091,0.0,1.0
2019-06-10,39.86,40.44,39.31,39.5,223605,33.2470821206741,33.7308580270964,32.7883291059634,32.9468074201362,268080.527116624,0.0,1.0
2019-06-11,40.13,40.5,39.98,40.23,530636,33.4722881460776,33.7809038105194,33.3471736875201,33.5556977851159,636180.669426251,0.0,1.0
2019-06-12,39.8,40.38,39.65,40.1,321963,33.1970363372511,33.6808122436734,33.0719218786937,33.4472652543661,386002.150005812,0.0,1.0
2019-06-13,39.79,40.4,39.66,39.95,336796,33.1886953733473,33.6974941714811,33.0802628425975,33.3221507958086,403785.466383893,0.0,1.0
2019-06-14,39.75,39.99,39.11,39.82,232852,33.155331517732,33.355514651424,32.6215098278867,33.2137182650588,279166.775788377,0.0,1.0
2019-06-17,39.14,40.32,39.03,39.57,386457,32.6465327195982,33.6307664602504,32.5547821166561,33.005194167463,463324.148690366,0.0,1.0
2019-06-18,39.92,40.25,38.46,39.18,433578,33.2971279040971,33.5723797129236,32.0793471741377,32.6798965752136,519817.619401049,0.0,1.0
2019-06-19,39.79,40.64,39.76,40.12,262169,33.1886953733473,33.897677305173,33.1636724816358,33.4639471821738,314314.99167567,0.0,1.0
2019-06-20,39.79,40.2,39.275,40.2,401059,33.1886953733473,33.5306748934044,32.7591357323,33.5306748934044,480830.518659538,0.0,1.0
2019-06-21,39.27,40.06,39.12,39.48,594440,32.7549652503481,33.4139013987508,32.6298507917906,32.9301254923285,712675.425590687,0.0,1.0
2019-06-24,38.7,39.58,38.65,39.14,380573,32.2795303078296,33.0135351313669,32.2378254883105,32.6465327195982,456269.808127524,0.0,1.0
2019-06-25,38.61,38.91,38.14,38.9,327057,32.2044616326951,32.4546905498101,31.812436329215,32.4463495859063,392109.357828232,0.0,1.0
2019-06-26,38.54,39.1,38.23,38.55,437902,32.1460748853683,32.6131688639829,31.8875050043495,32.1544158492722,525001.672527107,0.0,1.0
2019-06-27,38.98,39.11,38.56,38.56,384446,32.5130772971369,32.6215098278867,32.162756813176,32.162756813176,460913.156359999,0.0,1.0
2019-06-28,40.06,40.23,38.71,39.31,874123,33.4139013987508,33.5556977851159,32.2878712717335,32.7883291059634,1047987.99045086,0.0,1.0
2019-07-01,39.91,40.65,39.7,40.56,257689,33.2887869401933,33.9060182690769,33.1136266982128,33.8309495939424,308943.909805933,0.0,1.0
2019-07-02,39.06,40.03,38.8,39.84,198800,32.5798050083676,33.3888785070393,32.362939946868,33.2304001928665,238341.757969566,0.0,1.0
2019-07-03,39.38,39.57,38.9,39.18,181581,32.8467158532902,33.005194167463,32.4463495859063,32.6798965752136,217697.860934969,0.0,1.0
2019-07-05,39.87,40.0,39.38,39.64,139508,33.255423084578,33.3638556153278,32.8467158532902,33.0635809147898,167256.448545363,0.0,1.0
2019-07-08,39.4,39.76,39.26,39.57,574998,32.8633977810979,33.1636724816358,32.7466242864442,33.005194167463,689366.368958674,0.0,1.0
2019-07-09,39.53,39.55,38.67,38.83,700079,32.9718303118477,32.9885122396553,32.2545074161181,32.3879628385795,839326.255420401,0.0,1.0
2019-07-10,39.09,39.77,39.02,39.58,397464,32.6048279000791,33.1720134455397,32.5464411527523,33.0135351313669,476520.465239515,0.0,1.0
2019-07-11,39.11,39.17,38.31,38.95,763294,32.6215098278867,32.6715556113097,31.9542327155802,32.4880544054254,915114.858187234,0.0,1.0
2019-07-12,39.51,39.69,39.11,39.31,357615,32.95514838404,33.105285734309,32.6215098278867,32.7883291059634,428745.411349529,0.0,1.0
2019-07-15,38.42,39.65,38.25,39.65,416666,32.0459833185223,33.0719218786937,31.9041869321572,33.0719218786937,499541.785342793,0.0,1.0
2019-07-16,38.71,38.83,38.16,38.79,502478,32.2878712717335,32.3879628385795,31.8291182570227,32.3545989829641,602421.981192311,0.0,1.0
2019-07-17,39.61,40.01,38.73,39.66,1176279,33.0385580230783,33.3721965792316,32.3045531995411,33.0802628425975,1410243.48452054,0.0,1.0
2019-07-18,40.2,40.6,39.48,39.76,540966,33.5306748934044,33.8643134495577,32.9301254923285,33.1636724816358,648565.329183925,0.0,1.0
2019-07-19,40.37,40.96,39.84,39.92,523965,33.6724712797696,34.1645881500957,33.2304001928665,33.2971279040971,628182.792829595,0.0,1.0
2019-07-22,39.69,40.3,39.49,40.15,346307,33.105285734309,33.6140845324427,32.9384664562324,33.4889700738853,415188.225237256,0.0,1.0
2019-07-23,40.16,40.18,39.62,39.79,292991,33.4973110377891,33.5139929655968,33.0468989869822,33.1886953733473,351267.555378577,0.0,1.0
2019-07-24,41.28,41.43,40.04,40.04,357985,34.4314989950183,34.5566134535758,33.3972194709431,33.3972194709431,429189.005164663,0.0,1.0
2019-07-25,40.77,41.57,40.68,41.33,352381,34.0061098359229,34.6733869482294,33.9310411607884,34.4732038145374,422470.35721868,0.0,1.0
2019-07-26,41.72,41.79,40.64,40.9,377239,34.7985014067869,34.8568881541137,33.897677305173,34.1145423666727,452272.6681825,0.0,1.0
2019-07-29,41.35,41.99,39.92,41.61,397791,34.4898857423451,35.0237074321903,33.2971279040971,34.7067508038447,476912.506259918,0.0,1.0
2019-07-30,41.84,41.85,40.95,41.2,314383,34.8985929736329,34.9069339375367,34.1562471861918,34.3647712837876,376914.471306569,0.0,1.0
2019-07-31,41.52,42.11,41.38,41.7,373068,34.6316821287103,35.1237989990363,34.5149086340566,34.7818194789792,447272.047093511,0.0,1.0
2019-08-01,39.27,41.77,39.08,41.45,511150,32.7549652503481,34.8402062263061,32.5964869361753,34.5732953813834,612818.861097301,0.0,1.0
2019-08-02,38.53,39.18,37.93,39.1,435157,32.1377339214645,32.6798965752136,31.6372760872346,32.6131688639829,521710.68597969,0.0,1.0
2019-08-05,37.15,37.69,36.52,37.54,421665,30.9866809027357,31.4370929535426,30.4612001767943,31.3119784949851,505535.09745592,0.0,1.0
2019-08-06,36.95,37.75,36.3,37.48,604506,30.8198616246591,31.4871387369656,30.27769897091,31.2619327115621,724743.575166752,0.0,1.0
2019-08-07,36.63,36.78,35.65,36.22,565197,30.5529507797364,30.6780652382939,29.7355363171609,30.2109712596793,677615.928466423,0.0,1.0
2019-08-08,37.82,37.85,36.84,37.03,465310,31.5455254842924,31.5705483760039,30.7281110217169,30.8865893358897,557861.184108747,0.0,1.0
2019-08-09,37.63,37.84,37.37,37.65,338123,31.3870471701196,31.5622074121001,31.17018210862,31.4037290979273,405376.409607362,0.0,1.0
2019-08-12,36.22,37.16,36.12,37.05,351484,30.2109712596793,30.9950218666395,30.127561620641,30.9032712636974,421394.94194253,0.0,1.0
2019-08-13,36.61,37.49,36.13,36.13,248366,30.5362688519288,31.270273675466,30.1359025845448,30.1359025845448,297766.544566746,0.0,1.0
2019-08-14,34.99,35.91,34.69,35.57,391708,29.185032699508,29.9524013786605,28.934803782393,29.6688086059302,469619.584158666,0.0,1.0
2019-08-15,34.8,35.24,34.63,35.17,334533,29.0265543853352,29.3935567971038,28.88475799897,29.335170049777,401072.350698354,0.0,1.0
2019-08-16,35.94,36.03,35.12,35.19,440840,29.977424270372,30.0524929455065,29.2934652302578,29.3518519775846,528524.047199716,0.0,1.0
2019-08-19,36.51,36.69,36.17,36.69,302635,30.4528592128904,30.6029965631594,30.1692664401602,30.6029965631594,362829.768224948,0.0,1.0
2019-08-20,35.91,36.17,35.77,36.09,205724,29.9524013786605,30.1692664401602,29.8356278840069,30.1025387289295,246642.956823597,0.0,1.0
2019-08-21,36.09,36.36,35.84,36.36,224076,30.1025387289295,30.327744754333,29.8940146313337,30.327744754333,268645.210054268,0.0,1.0
2019-08-22,35.88,36.41,35.68,36.3,167452,29.927378486949,30.3694495738521,29.7605592088724,30.27769897091,200758.571707846,0.0,1.0
2019-08-23,34.39,36.16,34.23,35.62,348305,28.6845748652781,30.1609254762563,28.5511194428168,29.7105134254494,417583.631838982,0.0,1.0
2019-08-26,34.77,34.88,34.37,34.81,247067,29.0015314936237,29.0932820965658,28.6678929374704,29.034895349239,296209.170604963,0.0,1.0
2019-08-27,33.98,35.22,33.63,34.83,362506,28.342595345221,29.3768748692961,28.0506616085868,29.0515772770467,434609.242024725,0.0,1.0
2019-08-28,34.4,34.87,33.78,33.78,314563,28.6929158291819,29.084941132662,28.1757760671443,28.1757760671443,377130.273703122,0.0,1.0
2019-08-29,35.13,35.31,34.76,34.82,200036,29.3018061941616,29.4519435444306,28.9931905297199,29.0432363131428,239823.601092556,0.0,1.0
2019-08-30,35.11,35.55,34.87,35.32,187847,29.285124266354,29.6521266781226,29.084941132662,29.4602845083344,225210.182139381,0.0,1.0
2019-09-03,34.2,34.85,33.9,34.74,303569,28.5260965511053,29.0682592048543,28.2758676339903,28.9765086019122,363949.542882611,0.0,1.0
2019-09-04,34.19,34.44,33.85,34.43,394434,28.7429616126049,28.9531324345748,28.4571292947258,28.944725601696,469182.634752781,0.27,1.0
2019-09-05,35.25,35.94,34.8,34.8,456097,29.6340858977573,30.2141573663943,29.2557784182115,29.2557784182115,542531.303495234,0.0,1.0
2019-09-06,34.98,35.33,34.78,35.33,467005,29.4071014100298,29.7013405607877,29.2389647524539,29.7013405607877,555506.463293536,0.0,1.0
2019-09-09,37.24,37.3,35.22,35.43,954143,31.3070456406378,31.3574866379106,29.6088653991209,29.7854088895757,1134961.30321149,0.0,1.0
2019-09-10,38.64,38.81,37.45,37.45,692087,32.4840022436693,32.6269184026088,31.4835891310925,31.4835891310925,823243.437782107,0.0,1.0
2019-09-11,39.27,39.75,38.21,39.0,598831,33.0136327150335,33.4171606932157,32.1225084298811,32.786648227306,712314.62387026,0.0,1.0
2019-09-12,39.0,39.52,38.48,38.82,561067,32.786648227306,33.2238035370034,32.3494929176086,32.6353252354876,667394.021136206,0.0,1.0
2019-09-13,39.18,40.15,39.18,39.63,541265,32.9379712191243,33.7534340083676,32.9379712191243,33.3162786986701,643839.371858065,0.0,1.0
2019-09-16,40.03,40.1,38.59,38.65,741735,33.652552013822,33.7113998439736,32.4419680792753,32.4924090765481,882300.160707124,0.0,1.0
2019-09-17,38.98,39.99,38.43,39.62,618314,32.7698345615484,33.6189246823068,32.3074587532146,33.3078718657913,735489.819905309,0.0,1.0
2019-09-18,38.97,39.22,38.48,38.86,516296,32.7614277286696,32.9715985506395,32.3494929176086,32.6689525670028,614138.531648695,0.0,1.0
2019-09-19,39.0,39.87,38.76,38.9,475765,32.786648227306,33.5180426877613,32.5848842382149,32.702579898518,565926.558621104,0.0,1.0
2019-09-20,38.42,39.42,38.42,39.11,1873578,32.2990519203358,33.1397352082154,32.2990519203358,32.8791233889727,2228637.14196759,0.0,1.0
2019-09-23,38.58,38.77,37.71,37.89,333463,32.4335612463965,32.5932910710937,31.7021667859412,31.8534897777596,396657.105960862,0.0,1.0
2019-09-24,38.1,39.46,37.59,39.46,536267,32.0300332682143,33.1733625397306,31.6012847913957,33.1733625397306,637894.207880075,0.0,1.0
2019-09-25,38.9,38.97,38.03,38.03,718987,32.702579898518,32.7614277286696,31.9711854380627,31.9711854380627,855241.219096218,0.0,1.0
2019-09-26,38.32,39.05,38.24,38.86,388877,32.2149835915478,32.8286823916999,32.1477289285174,32.6689525670028,462572.535467929,0.0,1.0
2019-09-27,38.31,39.48,38.16,38.79,283970,32.206576758669,33.1901762054882,32.0804742654871,32.6101047368512,337784.756868696,0.0,1.0
2019-09-30,38.3,38.61,38.1,38.54,370796,32.1981699257902,32.4587817450329,32.0300332682143,32.3999339148813,441065.030488731,0.0,1.0
2019-10-01,37.32,38.93,37.05,38.57,714413,31.3743003036682,32.7278003971544,31.1473158159407,32.4251544135177,849800.406764219,0.0,1.0
2019-10-02,36.85,37.52,36.39,36.76,481269,30.9791791583647,31.5424369612441,30.5924648459401,30.9035176624556,572473.613950208,0.0,1.0
2019-10-03,36.69,36.89,35.96,36.64,302509,30.844669832304,31.0128064898799,30.2309710321519,30.80263566791,359837.056786253,0.0,1.0
2019-10-04,37.01,37.07,36.23,36.71,285232,31.1136884844255,31.1641294816983,30.4579555198794,30.8614834980616,339285.916720681,0.0,1.0
2019-10-07,36.74,37.19,36.51,36.83,517240,30.886703996698,31.2650114762438,30.6933468404857,30.9623654926071,615261.427766187,0.0,1.0
2019-10-08,35.66,36.3,35.57,36.02,348828,29.978766045788,30.5168033500309,29.9031045498788,30.2814120294246,414933.905585073,0.0,1.0
2019-10-09,35.77,36.15,35.45,36.04,303839,30.0712412074547,30.390700856849,29.8022225553332,30.2982256951822,361419.103222973,0.0,1.0
2019-10-10,36.72,37.03,36.01,36.15,686347,30.8698903309404,31.1305021501831,30.2730051965458,30.390700856849,816415.658423631,0.0,1.0
2019-10-11,37.63,38.25,37.01,37.62,775710,31.6349121229109,32.1561357613962,31.1136884844255,31.6265052900321,922713.715359424,0.0,1.0
2019-10-14,37.66,37.98,37.19,37.19,463663,31.6601326215472,31.9291512736687,31.2650114762438,31.2650114762438,551531.125555553,0.0,1.0
2019-10-15,38.48,38.89,37.45,37.7,746741,32.3494929176086,32.6941730656392,31.4835891310925,31.6937599530624,888254.840753905,0.0,1.0
2019-10-16,37.68,39.36,36.65,36.65,1003660,31.6769462873048,33.0892942109426,30.8110425007888,30.8110425007888,1193862.20051004,0.0,1.0
2019-10-17,38.25,38.34,37.5,38.05,603950,32.1561357613962,32.2317972573054,31.5256232954865,31.9879991038203,718403.718388735,0.0,1.0
2019-10-18,38.42,38.77,37.89,38.04,377959,32.2990519203358,32.5932910710937,31.8534897777596,31.9795922709415,449585.480583637,0.0,1.0
2019-10-21,39.83,39.91,39.29,39.91,759097,33.4844153562461,33.5516700192764,33.0304463807911,33.5516700192764,902952.409003613,0.0,1.0
2019-10-22,40.0,40.52,39.11,39.83,442775,33.6273315151856,34.064486824883,32.8791233889727,33.4844153562461,526684.669938855,0.0,1.0
2019-10-23,40.25,40.36,39.94,39.98,297564,33.8375023371555,33.9299774988223,33.5768905179128,33.610517849428,353954.936764012,0.0,1.0
2019-10-24,39.48,40.2,39.3,40.2,387565,33.1901762054882,33.7954681727615,33.0388532136699,33.7954681727615,461011.900185992,0.0,1.0
2019-10-25,39.61,40.18,39.33,39.42,324764,33.2994650329126,33.7786545070039,33.0640737123062,33.1397352082154,386309.570657833,0.0,1.0
2019-10-28,40.16,40.32,39.88,39.98,311682,33.7618408412463,33.8963501673071,33.52644952064,33.610517849428,370748.419165225,0.0,1.0
2019-10-29,40.4,40.6,39.94,39.94,303486,33.9636048303375,34.1317414879134,33.5768905179128,33.5768905179128,360999.206687512,0.0,1.0
2019-10-30,39.83,40.37,39.46,40.37,244830,33.4844153562461,33.9383843317011,33.1733625397306,33.9383843317011,291227.390302365,0.0,1.0
2019-10-31,39.0,39.56,38.47,39.56,418483,32.786648227306,33.2574308685186,32.3410860847298,33.2574308685186,497789.127051034,0.0,1.0
2019-11-01,39.86,39.93,39.2,39.37,391445,33.5096358548825,33.568483685034,32.9547848848819,33.0977010438214,465627.193550257,0.0,1.0
2019-11-04,40.86,41.34,40.47,40.48,591805,34.3503191427621,34.7538471209443,34.022452660489,34.0308594933678,703957.136453423,0.0,1.0
2019-11-05,41.15,41.73,40.83,41.2,340887,34.5941172962472,35.0817136032174,34.3250986441257,34.6361514606412,405488.017800116,0.0,1.0
2019-11-06,40.84,41.13,40.21,40.97,366753,34.3335054770045,34.5773036304896,33.8038750056403,34.4427943044289,436255.847222822,0.0,1.0
2019-11-07,41.26,41.83,40.95,41.45,437702,34.686592457914,35.1657819320053,34.4259806386713,34.8463222826111,520650.292815937,0.0,1.0
2019-11-08,41.45,41.73,41.02,41.14,272636,34.8463222826111,35.0817136032174,34.4848284688228,34.5857104633684,324302.866407204,0.0,1.0
2019-11-11,41.48,41.52,40.87,41.07,299225,34.8715427812475,34.9051701127627,34.3587259756409,34.5268626332168,355930.710547013,0.0,1.0
2019-11-12,41.64,42.03,41.21,41.53,325374,35.0060521073082,35.3339185895813,34.64455829352,34.9135769456415,387035.170903247,0.0,1.0
2019-11-13,41.12,41.28,40.75,41.02,440754,34.5688967976108,34.7034061236715,34.2578439810953,34.4848284688228,524280.673060201,0.0,1.0
2019-11-14,40.98,41.08,40.48,40.78,459383,34.4512011373076,34.5352694660956,34.0308594933678,34.2830644797317,546440.028751672,0.0,1.0
2019-11-15,40.86,41.34,40.76,41.27,566421,34.3503191427621,34.7538471209443,34.2662508139741,34.6949992907928,673762.650175453,0.0,1.0
2019-11-18,40.69,40.74,40.03,40.52,318641,34.2074029838226,34.2494371482165,33.652552013822,34.064486824883,379026.209505927,0.0,1.0
2019-11-19,41.09,41.17,40.57,40.93,362966,34.5436762989744,34.6109309620048,34.106520989277,34.4091669729137,431751.178158267,0.0,1.0
2019-11-20,40.77,41.08,40.28,40.67,468693,34.2746576468529,34.5352694660956,33.8627228357919,34.190589318065,557514.353808711,0.0,1.0
2019-11-21,40.65,41.14,40.43,41.14,391738,34.1737756523074,34.5857104633684,33.9888253289739,34.5857104633684,465975.719569775,0.0,1.0
2019-11-22,40.96,41.15,40.73,40.93,270811,34.4343874715501,34.5941172962472,34.2410303153377,34.4091669729137,322132.01321396,0.0,1.0
2019-11-25,41.17,41.36,40.73,41.04,492211,34.6109309620048,34.7706607867019,34.2410303153377,34.5016421345804,585489.217040876,0.0,1.0
2019-11-26,41.0,41.4,40.85,40.99,366498,34.4680148030652,34.8042881182171,34.3419123098833,34.4596079701865,435952.522530068,0.0,1.0
2019-11-27,41.27,41.42,41.02,41.17,236065,34.6949992907928,34.8211017839747,34.4848284688228,34.6109309620048,280801.347431801,0.0,1.0
2019-11-29,40.61,41.35,40.61,41.05,228525,34.1401483207922,34.7622539538231,34.1401483207922,34.5100489674592,271832.452595058,0.0,1.0
2019-12-02,40.49,41.28,40.34,40.86,466727,34.0392663262466,34.7034061236715,33.9131638330647,34.3503191427621,555175.779903004,0.0,1.0
2019-12-03,40.13,40.14,39.52,39.87,502095,33.73662034261,33.7450271754888,33.2238035370034,33.5180426877613,597246.320033763,0.0,1.0
2019-12-04,40.42,40.75,39.87,39.99,410999,34.2074029838226,34.4866816326267,33.7419385691491,33.8434944414415,485642.817955413,0.27,1.0
2019-12-05,40.92,41.07,40.43,40.69,386217,34.6305524517076,34.757497292073,34.2158659731803,34.4359036964805,456360.020881524,0.0,1.0
2019-12-06,41.55,41.98,41.48,41.48,452419,35.1637207812426,35.5276293236237,35.1044798557387,35.1044798557387,534585.334895146,0.0,1.0
2019-12-09,41.47,41.95,41.36,41.36,542757,35.096016866381,35.5022403555506,35.0029239834463,35.0029239834463,641330.122323963,0.0,1.0
2019-12-10,41.81,41.85,41.42,41.7,414643,35.3837585045428,35.4176104619736,35.0537019195925,35.2906656216081,489948.625095162,0.0,1.0
2019-12-11,41.5,41.99,41.45,41.82,348177,35.1214058344541,35.5360923129814,35.0790908876656,35.3922214939005,411411.364570868,0.0,1.0
2019-12-12,42.61,42.99,41.51,41.67,718408,36.0607976531588,36.3823912487514,35.1298688238118,35.265276653535,848882.078938666,0.0,1.0
2019-12-13,42.88,44.09,42.57,43.5,1142803,36.2892983658167,37.3133200780984,36.026945695728,36.8140037059941,1350353.81907961,0.0,1.0
2019-12-16,43.2,43.71,43.05,43.48,1053092,36.5601140252631,36.9917264825058,36.4331691848976,36.7970777272787,1244349.90461364,0.0,1.0
2019-12-17,43.8,43.82,43.1,43.18,537231,37.0678933867251,37.0848193654405,36.4754841316861,36.5431880465477,634800.514680095,0.0,1.0
2019-12-18,43.85,44.17,43.55,43.78,596002,37.1102083335136,37.38102399296,36.8563186527826,37.0509674080097,704245.243387605,0.0,1.0
2019-12-19,43.84,44.0,43.58,43.88,630947,37.1017453441559,37.2371531738791,36.8817076208557,37.1355973015867,745536.799506846,0.0,1.0
2019-12-20,43.98,44.41,43.72,44.0,2065696,37.2202271951637,37.5841357375448,37.0001894718635,37.2371531738791,2440858.55799947,0.0,1.0
2019-12-23,43.79,44.42,43.63,44.42,430833,37.0594303973674,37.5925987269025,36.9240225676442,37.5925987269025,509078.981185318,0.0,1.0
2019-12-24,43.97,44.01,43.55,43.88,140218,37.211764205806,37.2456161632368,36.8563186527826,37.1355973015867,165683.772096945,0.0,1.0
2019-12-26,44.15,44.4,43.71,44.1,215608,37.3640980142446,37.5756727481871,36.9917264825058,37.3217830674561,254765.769974454,0.0,1.0
2019-12-27,43.8,44.2,43.7,44.16,388175,37.0678933867251,37.4064129610331,36.9832634931481,37.3725610036023,458673.624169019,0.0,1.0
2019-12-30,43.95,44.31,43.74,44.09,305494,37.1948382270906,37.4995058439678,37.0171154505789,37.3133200780984,360976.4671653,0.0,1.0
2019-12-31,43.88,44.26,43.63,43.85,404871,37.1355973015867,37.4571908971793,36.9240225676442,37.1102083335136,478401.877737965,0.0,1.0
2020-01-02,43.87,44.24,43.42,44.13,578012,37.127134312229,37.4402649184639,36.7462997911325,37.3471720355292,682987.97927013,0.0,1.0
2020-01-03,43.49,43.67,42.95,43.09,470951,36.8055407166364,36.957874525075,36.3485392913206,36.4670211423284,556483.034651957,0.0,1.0
2020-01-06,43.03,43.3,42.73,42.93,493360,36.4162432061822,36.6447439188401,36.1623535254512,36.3316133126052,582961.857976498,0.0,1.0
2020-01-07,43.06,43.48,42.79,43.0,369390,36.4416321742553,36.7970777272787,36.2131314615974,36.3908542381091,436476.975672812,0.0,1.0
2020-01-08,43.41,43.62,42.74,42.76,373672,36.7378368017748,36.9155595782865,36.1708165148089,36.1877424935243,441536.653546688,0.0,1.0
2020-01-09,43.66,43.87,43.46,43.78,414490,36.9494115357173,37.127134312229,36.7801517485633,37.0509674080097,489767.83791284,0.0,1.0
2020-01-10,43.28,43.67,43.1,43.65,480258,36.6278179401247,36.957874525075,36.4754841316861,36.9409485463596,567480.330768763,0.0,1.0
2020-01-13,43.89,43.97,43.17,43.42,400502,37.1440602909444,37.211764205806,36.53472505719,36.7462997911325,473239.399309436,0.0,1.0
2020-01-14,44.1,44.14,43.55,43.86,499138,37.3217830674561,37.3556350248869,36.8563186527826,37.1186713228713,589789.232744189,0.0,1.0
2020-01-15,43.74,44.24,43.38,43.87,838598,37.0171154505789,37.4402649184639,36.7124478337017,37.127134312229,990900.454384983,0.0,1.0
2020-01-16,43.71,44.0,42.85,43.19,812000,36.9917264825058,37.2371531738791,36.2639093977436,36.5516510359054,959471.843434645,0.0,1.0
2020-01-17,43.56,44.05,43.2,44.05,639450,36.8647816421403,37.2794681206676,36.5601140252631,37.2794681206676,755584.076704783,0.0,1.0
2020-01-21,42.67,43.35,42.6,43.13,463972,36.111575589305,36.6870588656286,36.0523346638011,36.5008730997592,548236.539583817,0.0,1.0
2020-01-22,42.43,42.91,42.18,42.67,508091,35.9084638447202,36.3146873338898,35.6968891107777,36.111575589305,600368.236948956,0.0,1.0
2020-01-23,42.45,42.5,41.8,42.16,503036,35.9253898234356,35.9677047702241,35.3752955151851,35.6799631320623,594395.170238904,0.0,1.0
2020-01-24,41.55,42.45,41.23,42.41,598568,35.1637207812426,35.9253898234356,34.8929051217962,35.8915378660048,707277.268942105,0.0,1.0
2020-01-27,40.7,41.05,40.35,40.55,557075,34.4443666858382,34.7405713133576,34.1481620583187,34.3174218454727,658248.494065707,0.0,1.0
2020-01-28,40.95,41.35,40.82,41.05,222160,34.6559414197807,34.9944609940886,34.5459225581306,34.7405713133576,262507.715193892,0.0,1.0
2020-01-29,40.26,41.26,40.22,40.94,435962,34.0719951540994,34.9182940898693,34.0381431966686,34.647478430423,515139.487447604,0.0,1.0
2020-01-30,40.82,41.28,39.79,39.91,297123,34.5459225581306,34.9352200685847,33.6742346542875,33.7757905265799,351085.163222699,0.0,1.0
2020-01-31,39.74,40.54,39.66,40.37,541042,33.631919707499,34.308958856115,33.5642157926374,34.1650880370341,639303.651620156,0.0,1.0
2020-02-03,40.26,40.43,39.81,40.13,472331,34.0719951540994,34.2158659731803,33.6911606330029,33.9619762924493,558113.664139567,0.0,1.0
2020-02-04,40.28,41.17,40.19,40.95,518437,34.0889211328148,34.84212718565,34.0127542285955,34.6559414197807,612593.231643752,0.0,1.0
2020-02-05,41.39,41.53,41.01,41.01,337015,35.0283129515194,35.1467948025272,34.7067193559269,34.7067193559269,398222.171570354,0.0,1.0
2020-02-06,41.03,41.75,40.89,41.75,246518,34.7236453346422,35.3329805683966,34.6051634836345,35.3329805683966,291289.507265791,0.0,1.0
2020-02-07,40.51,40.93,40.36,40.73,353237,34.2835698880419,34.6390154410653,34.1566250476764,34.4697556539113,417390.339358772,0.0,1.0
2020-02-10,40.42,40.43,40.17,40.23,261774,34.2074029838226,34.2158659731803,33.9958282498801,34.0466061860263,309316.234412882,0.0,1.0
2020-02-11,40.55,41.1,40.22,40.55,223876,34.3174218454727,34.7828862601461,34.0381431966686,34.3174218454727,264535.367513269,0.0,1.0
2020-02-12,40.8,41.09,40.66,40.99,267466,34.5289965794151,34.7744232707885,34.4105147284074,34.6897933772115,316041.990241491,0.0,1.0
2020-02-13,40.95,40.97,40.63,40.63,371085,34.6559414197807,34.6728673984961,34.3851257603343,34.3851257603343,438479.814065203,0.0,1.0
2020-02-14,40.44,40.86,40.19,40.8,269930,34.224328962538,34.5797745155614,34.0127542285955,34.5289965794151,318953.491007775,0.0,1.0
2020-02-18,39.65,40.51,39.48,40.22,378579,33.5557528032797,34.2835698880419,33.4118819841988,34.0381431966686,447334.841152271,0.0,1.0
2020-02-19,39.82,39.99,39.57,39.73,320980,33.6996236223606,33.8434944414415,33.4880488884181,33.6234567181413,379274.96589366,0.0,1.0
2020-02-20,40.14,40.61,39.76,39.76,243693,33.970439281807,34.3681997816189,33.6488456862144,33.6488456862144,287951.443278471,0.0,1.0
2020-02-21,39.78,40.02,39.39,40.02,339278,33.6657716649298,33.8688834095146,33.3357150799795,33.8688834095146,400896.16760692,0.0,1.0
2020-02-24,38.29,38.52,37.9,38.36,487067,32.4047862506325,32.5994350058596,32.0747296656822,32.4640271761364,575525.95118988,0.0,1.0
2020-02-25,36.71,38.33,36.67,38.33,786017,31.0676339321159,32.4386382080633,31.0337819746851,32.4386382080633,928769.926060308,0.0,1.0
2020-02-26,36.11,37.12,35.95,37.0,635091,30.559854570654,31.4146164957816,30.4244467409308,31.3130606234892,750433.414431959,0.0,1.0
2020-02-27,34.96,36.4,34.9,35.27,997704,29.5866107945185,30.8052812620272,29.5358328583723,29.8489634646072,1178902.58138192,0.0,1.0
2020-02-28,33.5,34.7,33.04,33.91,1092714,28.3510143482943,29.3665730712183,27.9617168378401,28.69799691196,1291167.8767572,0.0,1.0
2020-03-02,35.09,35.11,33.29,33.5,655882,29.6966296561686,29.713555634884,28.1732915717826,28.3510143482943,775000.383763056,0.0,1.0
2020-03-03,33.41,35.6,33.06,34.95,971268,28.274847444075,30.1282421134113,27.9786428165555,29.5781478051608,1147665.39215404,0.0,1.0
2020-03-04,34.13,34.22,32.45,33.71,989032,29.1126833904873,29.1894528456629,27.6796535605424,28.7544259330011,1159483.02350685,0.27,1.0
2020-03-05,32.95,33.42,32.52,33.0,946943,28.1061505337403,28.5070576885463,27.7393631367901,28.1488002310601,1110140.3521106,0.0,1.0
2020-03-06,30.68,32.32,30.06,31.42,916567,26.1698542754219,27.568764347511,25.6409980286565,26.8010697957548,1074529.3139217,0.0,1.0
2020-03-09,23.36,28.4,23.05,23.05,2518505,19.925938587805,24.2250280776396,19.6615104644223,19.6615104644223,2952547.33124623,0.0,1.0
2020-03-10,24.7,24.86,22.27,24.63,2301397,21.0689504759753,21.2054295073986,18.9961751862336,21.0092408997276,2698022.6644331,0.0,1.0
2020-03-11,21.32,24.12,21.21,23.95,2248236,18.1858309371576,20.5742139870657,18.0920016030541,20.4292050161785,2635699.83057875,0.0,1.0
2020-03-12,20.04,21.44,18.25,19.41,2711356,17.093998685771,18.2881902107251,15.5671395217226,16.5566124995417,3178634.51605556,0.0,1.0
2020-03-13,23.07,23.14,20.16,21.8,1053532,19.6785703433502,19.7382799195979,17.1963579593385,18.5952680314276,1235099.03493641,0.0,1.0
2020-03-16,20.26,20.5,19.12,20.0,2381097,17.2816573539781,17.4863759011131,16.3092442550869,17.0598789279152,2791458.26305226,0.0,1.0
2020-03-17,19.3,21.95,19.01,20.58,1924498,16.4627831654382,18.7232171233869,16.2154149209834,17.5546154168247,2256168.41494804,0.0,1.0
2020-03-18,16.35,19.07,15.2,18.64,1596873,13.9464510235707,16.2665945577671,12.9655079852156,15.899807160817,1872080.10883011,0.0,1.0
2020-03-19,16.75,17.21,15.2,16.53,2024688,14.287648602129,14.680025817471,12.9655079852156,14.0999899339219,2373625.28603528,0.0,1.0
2020-03-20,15.5,17.16,15.25,16.83,1611337,13.2214061691343,14.6373761201512,13.0081576825353,14.3558881178406,1889036.85285053,0.0,1.0
2020-03-23,15.4,16.3,14.32,15.69,1095984,13.1361067744947,13.9038013262509,12.2148733123873,13.3834750189495,1284867.26621094,0.0,1.0
2020-03-24,18.62,18.63,16.28,16.36,782048,15.8827472818891,15.891277221353,13.886741447323,13.9549809630346,916827.139635003,0.0,1.0
2020-03-25,19.06,20.88,17.54,18.98,939669,16.2580646183032,17.8105136007435,14.9615138197816,16.1898251025915,1101612.74176737,0.0,1.0
2020-03-26,21.26,21.57,19.03,19.22,944366,18.1346513003739,18.3990794237565,16.2324747999113,16.3945436497265,1107119.2286772,0.0,1.0
2020-03-27,19.89,20.89,19.45,19.93,924708,16.9660495938117,17.8190435402074,16.5907322573975,17.0001693516675,1084073.3441395,0.0,1.0
2020-03-30,19.3,19.92,18.79,19.72,990157,16.4627831654382,16.9916394122035,16.0277562527763,16.8210406229244,1160801.90742714,0.0,1.0
2020-03-31,19.52,19.84,18.86,19.07,762300,16.6504418336452,16.9233998964919,16.087465829024,16.2665945577671,893675.744383678,0.0,1.0
2020-04-01,17.61,18.5,17.51,18.5,746574,15.0212233960293,15.7803880083216,14.9359240013898,15.7803880083216,875239.505690017,0.0,1.0
2020-04-02,18.18,18.71,17.36,17.51,726030,15.5074299454749,15.9595167370647,14.8079749094304,14.9359240013898,851154.926793757,0.0,1.0
2020-04-03,17.79,19.25,17.15,17.88,680767,15.1747623063806,16.4201334681184,14.6288461806873,15.2515317615562,798091.244230409,0.0,1.0
2020-04-06,19.59,20.82,18.64,18.9,779839,16.7101514098929,17.7593339639597,15.899807160817,16.1215855868799,914237.437786203,0.0,1.0
2020-04-07,20.07,21.66,19.68,20.66,905396,17.1195885041629,18.4758488789322,16.7869208650686,17.6228549325364,1061433.08967861,0.0,1.0
2020-04-08,21.57,21.81,20.13,20.52,667002,18.3990794237565,18.6037979708915,17.1707681409466,17.503435780041,781953.966752462,0.0,1.0
2020-04-09,22.87,23.41,22.03,22.4,1263018,19.507971554071,19.9685882851247,18.7914566390986,19.107064399265,1480688.11664697,0.0,1.0
2020-04-13,21.44,22.85,20.97,22.81,725678,18.2881902107251,19.4909116751431,17.8872830559191,19.4567919172873,850742.262669365,0.0,1.0
2020-04-14,20.32,22.34,19.95,22.34,815453,17.3328369907618,19.0558847624813,17.0172292305954,19.0558847624813,955989.199507941,0.0,1.0
2020-04-15,18.56,19.51,18.46,19.14,632599,15.8315676451053,16.6419118941813,15.7462682504657,16.3263041340148,741621.910299579,0.0,1.0
2020-04-16,17.45,18.52,17.16,18.52,1050926,14.884744364606,15.7974478872495,14.6373761201512,15.7974478872495,1232043.9136064,0.0,1.0
2020-04-17,18.4,19.05,17.95,18.39,1373562,15.695088613682,16.2495346788392,15.3112413378039,15.686558674218,1610283.40916585,0.0,1.0
2020-04-20,18.39,18.64,17.26,17.66,1163809,15.686558674218,15.899807160817,14.7226755147908,15.0638730933491,1364381.31233822,0.0,1.0
2020-04-21,17.54,17.9,16.41,17.47,1046224,14.9615138197816,15.2685916404841,13.9976306603544,14.9018042435339,1226531.56499025,0.0,1.0
2020-04-22,17.96,18.44,17.74,18.08,619641,15.3197712772678,15.7292083715378,15.1321126090608,15.4221305508353,726430.712220447,0.0,1.0
2020-04-23,18.26,18.76,18.01,18.12,524970,15.5756694611866,16.0021664343845,15.3624209745876,15.4562503086912,615443.9925608,0.0,1.0
2020-04-24,18.84,18.91,17.78,18.3,570452,16.0704059500961,16.1301155263438,15.1662323669166,15.6097892190424,668764.417860629,0.0,1.0
2020-04-27,20.42,20.68,19.0,19.16,503813,17.4181363854014,17.6399148114643,16.2068849815194,16.3433640129428,590640.768470646,0.0,1.0
2020-04-28,20.98,21.89,20.69,21.43,637568,17.895812995383,18.6720374866032,17.6484447509283,18.2796602712611,747447.274032812,0.0,1.0
2020-04-29,21.6,21.97,20.04,20.21,1666615,18.4246692421484,18.7402770023148,17.093998685771,17.2390076566583,1953841.53315755,0.0,1.0
2020-04-30,20.91,21.42,20.4,20.76,649667,17.8361034191353,18.2711303317972,17.4010765064735,17.708154327176,761631.430967481,0.0,1.0
2020-05-01,19.77,20.22,19.22,19.38,762559,16.8636903202442,17.2475375961223,16.3945436497265,16.5310226811498,893979.380770655,0.0,1.0
2020-05-04,20.13,20.26,18.92,19.32,713864,17.1707681409466,17.2816573539781,16.1386454658078,16.4798430443661,836892.222994504,0.0,1.0
2020-05-05,19.75,21.4,19.67,21.09,772086,16.8466304413163,18.2540704528693,16.7783909256046,17.9896423294866,905148.275978241,0.0,1.0
2020-05-06,18.76,20.15,18.65,19.86,765690,16.0021664343845,17.1878280198746,15.9083371002809,16.9404597754198,897649.981263459,0.0,1.0
2020-05-07,18.77,19.57,18.51,19.01,937796,16.0106963738484,16.693091530965,15.7889179477855,16.2154149209834,1099416.94658276,0.0,1.0
2020-05-08,20.32,20.37,19.29,19.52,996597,17.3328369907618,17.3754866880816,16.4542532259742,16.6504418336452,1168351.78515747,0.0,1.0
2020-05-11,18.57,19.72,18.51,19.72,1105349,15.8400975845693,16.8210406229244,15.7889179477855,16.8210406229244,1295846.242134,0.0,1.0
2020-05-12,17.5,18.98,17.46,18.61,854899,14.9273940619258,16.1898251025915,14.89327430407,15.8742173424251,1002233.37294747,0.0,1.0
2020-05-13,15.88,17.34,15.64,17.12,1125555,13.5455438687647,14.7909150305025,13.3408253216297,14.6032563622954,1319534.56968354,0.0,1.0
2020-05-14,16.71,16.74,14.88,15.51,738183,14.2535288442732,14.279118662665,12.6925499223689,13.2299361085982,865402.390156595,0.0,1.0
2020-05-15,16.49,16.75,16.16,16.53,489041,14.0658701760661,14.287648602129,13.7843821737555,14.0999899339219,573322.943341383,0.0,1.0
2020-05-18,18.84,19.07,17.32,17.55,711827,16.0704059500961,16.2665945577671,14.7738551515746,14.9700437592456,834504.163842843,0.0,1.0
2020-05-19,17.84,19.14,17.84,18.66,841739,15.2174120037004,16.3263041340148,15.2174120037004,15.9168670397449,986805.361933319,0.0,1.0
2020-05-20,18.93,19.37,18.3,18.3,633026,16.1471754052717,16.5224927416859,15.6097892190424,15.6097892190424,742122.500018657,0.0,1.0
2020-05-21,19.31,19.61,18.8,18.87,758354,16.4713131049021,16.7272112888209,16.0362861922403,16.095995768488,889049.685761956,0.0,1.0
2020-05-22,19.29,19.74,19.01,19.47,488553,16.4542532259742,16.8381005018523,16.2154149209834,16.6077921363254,572750.840805297,0.0,1.0
2020-05-26,21.56,21.69,20.08,20.45,926963,18.3905494842926,18.501438697324,17.1281184436269,17.4437262037933,1086716.97368638,0.0,1.0
2020-05-27,23.5,23.57,21.77,22.77,1157422,20.0453577403004,20.1050673165481,18.5696782130357,19.4226721594315,1356893.56869479,0.0,1.0
2020-05-28,22.59,24.0,22.47,24.0,618236,19.2691332490802,20.4718547134982,19.1667739755127,20.4718547134982,724783.57274667,0.0,1.0
2020-05-29,21.62,22.66,21.33,21.82,538654,18.4417291210763,19.3288428253279,18.1943608766216,18.6123279103555,631486.310396491,0.0,1.0
2020-06-01,22.27,22.79,21.65,21.96,608071,18.9961751862336,19.4397320383594,18.4673189394682,18.7317470628509,712866.723813624,0.0,1.0
2020-06-02,22.13,23.11,21.83,22.69,442277,18.8767560337382,19.712690101206,18.6208578498194,19.3544326437198,518499.576543065,0.0,1.0
2020-06-03,23.72,24.27,22.99,23.08,579110,20.2330164085074,20.7021630790251,19.6103308276385,19.6871002828141,678914.548511126,0.0,1.0
2020-06-04,24.91,24.97,23.1,23.63,566548,21.4783875702452,21.5301219441599,19.9177339571523,20.374720926732,657065.649543956,0.27,1.0
2020-06-05,27.05,28.24,26.48,27.36,971942,23.3235802398689,24.34964532251,22.8321036876794,23.5908745050947,1127229.64611833,0.0,1.0
2020-06-08,27.53,28.5,26.8,28.0,879050,23.7374552311863,24.5738276094737,23.1080203485577,24.1427078268513,1019496.24609321,0.0,1.0
2020-06-09,26.51,27.33,25.76,26.5,598410,22.8579708746367,23.5650073181374,22.2112912007032,22.8493484789843,694018.256782477,0.0,1.0
2020-06-10,24.35,26.52,24.34,26.18,437385,20.9955334137082,22.8665932702892,20.9869110180558,22.573431818106,507266.214205651,0.0,1.0
2020-06-11,21.47,22.85,21.36,22.46,656750,18.5122834658035,19.7021740658412,18.4174371136266,19.3659006353957,761679.266960598,0.0,1.0
2020-06-12,22.47,23.05,21.45,23.05,695915,19.3745230310482,19.8746219788901,18.4950386744986,19.8746219788901,807101.678061491,0.0,1.0
2020-06-15,22.61,22.99,21.0,21.23,459068,19.4952365701824,19.8228876049754,18.1070308701385,18.3053459701448,532413.517662837,0.0,1.0
2020-06-16,23.94,24.55,22.93,24.05,606042,20.6420151919579,21.1679813267571,19.7711532310607,20.7368615441348,702869.625134883,0.0,1.0
2020-06-17,23.05,24.61,22.91,24.61,569417,19.8746219788901,21.2197157006718,19.7539084397559,21.2197157006718,660393.031069513,0.0,1.0
2020-06-18,23.04,23.58,22.5,22.6,549196,19.8659995832377,20.3316089484698,19.4003902180055,19.48661417453,636941.312063482,0.0,1.0
2020-06-19,22.65,23.87,21.96,23.43,1272898,19.5297261527922,20.5816584223908,18.9347808527734,20.2022730136831,1476269.53263131,0.0,1.0
2020-06-22,22.49,22.87,22.04,22.31,381734,19.3917678223531,19.7194188571461,19.003760017993,19.236564700609,442723.826865529,0.0,1.0
2020-06-23,22.01,23.28,21.9,23.09,464579,18.9778928310356,20.0729370788964,18.8830464788587,19.9091115614999,538805.012813533,0.0,1.0
2020-06-24,20.47,21.5,20.28,21.48,461630,17.6500439005588,18.5381506527608,17.4862183831623,18.5209058614559,535384.849649061,0.0,1.0
2020-06-25,21.22,21.32,20.08,20.18,510823,18.2967235744923,18.3829475310168,17.3137704701134,17.3999944266378,592437.43918784,0.0,1.0
2020-06-26,18.95,20.68,18.77,20.68,1626812,16.3394397613869,17.8311142092602,16.1842366396428,17.8311142092602,1886728.54456445,0.0,1.0
2020-06-29,20.55,20.67,19.32,19.39,703354,17.7190230657784,17.8224918136077,16.6584684005274,16.7188251700945,815729.210710017,0.0,1.0
2020-06-30,21.2,21.37,20.24,20.24,446536,18.2794787831874,18.426059509279,17.4517288005525,17.4517288005525,517879.27392694,0.0,1.0
2020-07-01,19.54,21.22,19.44,21.22,592460,16.8481611048812,18.2967235744923,16.7619371483568,18.2967235744923,687117.62238824,0.0,1.0
2020-07-02,19.46,20.67,19.36,20.41,512625,16.7791819396617,17.8224918136077,16.6929579831372,17.5983095266441,594527.345604379,0.0,1.0
2020-07-06,19.71,20.62,19.46,20.24,346058,16.9947418309728,17.7793798353455,16.7791819396617,17.4517288005525,401347.854991779,0.0,1.0
2020-07-07,18.82,19.61,18.77,19.27,520636,16.2273486179051,16.9085178744484,16.1842366396428,16.6153564222652,603818.266971141,0.0,1.0
2020-07-08,18.97,19.17,18.16,18.78,529021,16.3566845526918,16.5291324657407,15.6582705048436,16.1928590352953,613542.942499827,0.0,1.0
2020-07-09,17.88,19.81,17.68,18.65,598971,15.4168434265751,17.0809657874973,15.2443955135261,16.0807678918135,694668.888025359,0.0,1.0
2020-07-10,18.98,19.02,17.87,17.87,458437,16.3653069483442,16.399796530954,15.4082210309226,15.4082210309226,531681.702485902,0.0,1.0
2020-07-13,18.94,19.46,18.51,19.44,583165,16.3308173657344,16.7791819396617,15.9600543526792,16.7619371483568,676337.555716906,0.0,1.0
2020-07-14,18.49,19.09,18.31,19.04,389653,15.9428095613743,16.4601533005211,15.7876064396303,16.4170413222589,451908.049347542,0.0,1.0
2020-07-15,19.85,19.93,18.96,19.27,712747,17.1154553701071,17.1844345353267,16.3480621570393,16.6153564222652,826622.934889022,0.0,1.0
2020-07-16,19.56,20.01,19.12,19.5,393704,16.8654058961861,17.2534137005463,16.4860204874785,16.8136715222715,456606.279588056,0.0,1.0
2020-07-17,18.76,19.68,18.74,19.46,317393,16.1756142439904,16.9688746440155,16.1583694526855,16.7791819396617,368103.033998363,0.0,1.0
2020-07-20,18.02,18.61,17.66,18.4,853815,15.5375569657093,16.0462783092037,15.2271507222212,15.8652080005023,990229.437868235,0.0,1.0
2020-07-21,19.29,19.33,18.42,18.44,751059,16.6326012135701,16.6670907961799,15.8824527918072,15.8996975831121,871056.061764992,0.0,1.0
2020-07-22,19.15,19.35,18.0,18.0,805974,16.5118876744358,16.6843355874848,15.5203121744044,15.5203121744044,934744.858027105,0.0,1.0
2020-07-23,19.72,20.17,18.865,19.28,813080,17.0033642266253,17.3913720309854,16.2661493983411,16.6239788179176,942986.18710365,0.0,1.0
2020-07-24,19.27,19.98,19.21,19.68,549447,16.6153564222652,17.2275465135889,16.5636220483505,16.9688746440155,637232.414455575,0.0,1.0
2020-07-27,18.84,19.15,18.6,19.06,530939,16.24459340921,16.5118876744358,16.0376559135512,16.4342861135638,615767.382292793,0.0,1.0
2020-07-28,18.61,18.99,18.55,18.69,393602,16.0462783092037,16.3739293439967,15.994543935289,16.1152574744233,456487.982998439,0.0,1.0
2020-07-29,19.74,19.76,18.45,18.6,561488,17.0206090179302,17.0378538092351,15.9083199787645,16.0376559135512,651197.210882637,0.0,1.0
2020-07-30,19.34,19.46,18.44,19.09,494057,16.6757131918323,16.7791819396617,15.8996975831121,16.4601533005211,572992.727212413,0.0,1.0
2020-07-31,19.06,19.39,18.65,19.14,485175,16.4342861135638,16.7188251700945,16.0807678918135,16.5032652787834,562691.645751972,0.0,1.0
2020-08-03,18.94,19.36,18.79,19.28,379459,16.3308173657344,16.6929579831372,16.2014814309477,16.6239788179176,440085.349008911,0.0,1.0
2020-08-04,18.6,19.02,18.52,19.02,476308,16.0376559135512,16.399796530954,15.9686767483317,16.399796530954,552407.96084883,0.0,1.0
2020-08-05,19.51,19.57,18.83,18.92,387024,16.8222939179239,16.8740282918386,16.2359710135575,16.3135725744295,448859.012738726,0.0,1.0
2020-08-06,19.4,19.78,19.21,19.21,322160,16.727447565747,17.05509860054,16.5636220483505,16.5636220483505,373631.659907158,0.0,1.0
2020-08-07,20.47,20.48,19.06,19.16,352700,17.6500439005588,17.6586662962113,16.4342861135638,16.5205100700883,409051.050562623,0.0,1.0
2020-08-10,21.17,21.75,20.51,20.78,541786,18.2536115962301,18.753710544072,17.6845334831686,17.9173381657847,628347.412759062,0.0,1.0
2020-08-11,21.48,22.33,21.31,21.95,538950,18.5209058614559,19.2538094919139,18.3743251353643,18.926158457121,625058.303659559,0.0,1.0
2020-08-12,21.53,22.14,21.03,22.11,526607,18.5640178397182,19.0899839745174,18.1328980570958,19.0641167875601,610743.256545594,0.0,1.0
2020-08-13,21.1,21.46,21.0,21.22,440244,18.193254826663,18.5036610701511,18.1070308701385,18.2967235744923,510581.998026343,0.0,1.0
2020-08-14,21.56,21.96,20.52,20.8,342887,18.5898850266755,18.9347808527734,17.693155878821,17.9345829570896,397670.22277932,0.0,1.0
2020-08-17,21.19,21.39,20.79,21.33,383837,18.270856387535,18.4433043005839,17.9259605614371,18.3915699266692,445162.824198484,0.0,1.0
2020-08-18,20.23,21.24,20.18,21.24,402200,17.4431064049001,18.3139683657972,17.3999944266378,18.3139683657972,466459.689640734,0.0,1.0
2020-08-19,20.48,20.85,20.08,20.29,311341,17.6586662962113,17.9776949353518,17.3137704701134,17.4948407788148,361084.103014509,0.0,1.0
2020-08-20,20.0,20.24,19.85,20.16,388495,17.2447913048938,17.4517288005525,17.1154553701071,17.382749635333,450565.03512426,0.0,1.0
2020-08-21,19.53,20.0,19.31,19.94,334157,16.8395387092288,17.2447913048938,16.649846004875,17.1930569309791,387545.426432817,0.0,1.0
2020-08-24,20.63,20.7262,19.49,19.81,506205,17.788002230998,17.8709496771745,16.805049126619,17.0809657874973,587081.61908152,0.0,1.0
2020-08-25,20.59,21.19,20.37,20.99,262357,17.7535126483882,18.270856387535,17.5638199440343,18.098408474486,304273.905507394,0.0,1.0
2020-08-26,19.62,20.68,19.59,20.68,324542,16.9171402701008,17.8311142092602,16.8912730831435,17.8311142092602,376394.233205827,0.0,1.0
2020-08-27,20.16,20.4,19.65,19.65,387686,17.382749635333,17.5896871309917,16.9430074570582,16.9430074570582,449626.780800739,0.0,1.0
2020-08-28,20.39,20.56,20.05,20.38,388640,17.5810647353392,17.7276454614308,17.287903283156,17.5724423396868,450733.201844792,0.0,1.0
2020-08-31,20.01,20.74,20.01,20.26,568511,17.2534137005463,17.8828485831749,17.2534137005463,17.4689735918574,659342.279008809,0.0,1.0
2020-09-01,19.91,20.34,19.16,19.74,314209,17.1671897440218,17.537952757077,16.5205100700883,17.0206090179302,364410.324769581,0.0,1.0
2020-09-02,20.06,20.21,19.74,19.97,338087,17.2965256788085,17.4258616135952,17.0206090179302,17.2189241179365,392103.324444473,0.0,1.0
2020-09-03,19.96,21.03,19.92,20.21,563090,17.210301722284,18.1328980570958,17.1758121396742,17.4258616135952,653055.163201893,0.0,1.0
2020-09-04,20.76,20.96,20.11,20.28,526500,18.1328980570958,18.3075887898232,17.565153175732,17.7136402985503,602779.54277269,0.27,1.0
2020-09-08,19.78,20.47,19.43,20.47,560262,17.276913466732,17.8795964946412,16.9712046844592,17.8795964946412,641432.995618065,0.0,1.0
2020-09-09,19.79,19.95,19.37,19.8,461264,17.2856480033683,17.4254005895502,16.918797464641,17.2943825400047,528092.123490032,0.0,1.0
2020-09-10,19.42,20.1499,19.33,19.99,576913,16.9624701478228,17.6000039769111,16.8838593180955,17.4603387360957,660496.399543438,0.0,1.0
2020-09-11,19.57,19.69,19.16,19.5,453625,17.0934881973683,17.1983026370047,16.7353721952773,17.0323464409137,519346.381937817,0.0,1.0
2020-09-14,20.01,20.19,19.45,19.72,370105,17.4778078093684,17.635029468823,16.9886737577319,17.2245062469138,423725.968998833,0.0,1.0
2020-09-15,19.76,20.98,19.695,20.98,534407,17.2594443934592,18.3250578630959,17.2026699053229,18.3250578630959,611832.1122783,0.0,1.0
2020-09-16,20.075,20.28,19.39,19.68,606096,17.5345822975048,17.7136402985503,16.9362665379137,17.1895681003683,693907.444931348,0.0,1.0
2020-09-17,20.07,20.15,19.61,19.65,402369,17.5302150291866,17.6000913222775,17.1284263439137,17.1633644904592,460664.390970377,0.0,1.0
2020-09-18,19.84,20.26,19.69,20.23,1687766,17.3293206865502,17.6961712252775,17.1983026370047,17.6699676153684,1932290.25220757,0.0,1.0
2020-09-21,18.68,19.65,18.535,19.31,637250,16.3161144367317,17.1633644904592,16.1894636555044,16.8663902448228,729575.049633231,0.0,1.0
2020-09-22,17.99,19.06,17.81,18.78,595312,15.7134314088225,16.6480268289136,15.5562097493679,16.4034598030954,681561.054448421,0.0,1.0
2020-09-23,17.86,18.6173,17.84,18.14,636393,15.5998824325497,16.2613488920217,15.582413359277,15.8444494583679,728593.887110616,0.0,1.0
2020-09-24,17.77,18.27,17.52,17.94,436277,15.5212716028224,15.9579984346407,15.3029081869132,15.6697587256406,499484.996357531,0.0,1.0
2020-09-25,18.24,18.35,17.42,17.5,474068,15.9317948247316,16.0278747277316,15.2155628205496,15.2854391136405,542751.17242766,0.0,1.0
2020-09-28,19.14,19.31,18.64,18.64,419756,16.7179031220045,16.8663902448228,16.2811762901862,16.2811762901862,480570.426887167,0.0,1.0
2020-09-29,18.76,19.09,18.42,19.01,351559,16.3859907298226,16.6742304388227,16.0890164841862,16.6043541457318,402493.016671651,0.0,1.0
2020-09-30,18.81,19.35,18.66,18.96,431721,16.4296634130045,16.9013283913682,16.298645363459,16.56068146255,494268.921149795,0.0,1.0
2020-10-01,19.09,19.21,18.72,18.79,449376,16.6742304388227,16.7790448784591,16.3510525832772,16.4121943397317,514481.785019981,0.0,1.0
2020-10-02,19.63,19.81,18.59,18.62,400127,17.1458954171865,17.3031170766411,16.2375036070044,16.2637072169135,458097.569061742,0.0,1.0
2020-10-05,21.09,21.16,19.865,19.88,552369,18.4211377660959,18.4822795225505,17.3511570281411,17.3642588330956,632396.454438381,0.0,1.0
2020-10-06,21.18,22.3,21.07,21.29,565490,18.4997485958232,19.4780166990962,18.4036686928232,18.5958284988232,647418.430470138,0.0,1.0
2020-10-07,22.01,22.34,21.47,21.54,428115,19.2247151366416,19.5129548456417,18.7530501582778,18.8141919147324,490140.482344025,0.0,1.0
2020-10-08,22.44,23.0,22.13,22.83,385506,19.6003002120053,20.0894342636418,19.329529576278,19.9409471408236,441358.272395306,0.0,1.0
2020-10-09,22.03,22.93,21.95,22.76,341835,19.2421842099143,20.0282925071873,19.1723079168234,19.879805384369,391360.199437231,0.0,1.0
2020-10-12,22.31,22.36,21.1,21.91,286470,19.4867512357326,19.5304239189144,18.4298723027323,19.1373697702779,327973.89481119,0.0,1.0
2020-10-13,21.49,22.129,21.42,22.11,287390,18.7705192315506,19.3286561226143,18.709377475096,19.3120605030052,329027.184800461,0.0,1.0
2020-10-14,21.23,21.87,21.11,21.5,362958,18.543421279005,19.1024316237325,18.4386068393686,18.7792537681869,415543.508614796,0.0,1.0
2020-10-15,21.9,21.93,20.87,20.92,213585,19.1286352336416,19.1548388435507,18.2289779600959,18.2726506432777,244529.285172088,0.0,1.0
2020-10-16,21.62,22.01,21.42,21.69,266694,18.8840682078233,19.2247151366416,18.709377475096,18.9452099642779,305332.73956357,0.0,1.0
2020-10-19,21.62,22.13,21.565,21.87,297683,18.8840682078233,19.329529576278,18.8360282563233,19.1024316237325,340811.438995636,0.0,1.0
2020-10-20,22.38,22.74,21.53,21.53,422902,19.5478929921871,19.8623363110963,18.805457378096,18.805457378096,484172.220698302,0.0,1.0
2020-10-21,23.1,24.145,22.81,23.0,591659,20.1767796300055,21.0895387085057,19.9234780675509,20.0894342636418,677378.806262765,0.0,1.0
2020-10-22,24.24,24.32,23.11,23.27,442269,21.1725168065512,21.2423930996421,20.1855141666419,20.3252667528237,506345.119852867,0.0,1.0
2020-10-23,23.9,24.81,23.44,24.54,357495,20.8755425609148,21.6703853948241,20.4737538756419,21.4345529056422,409289.026863289,0.0,1.0
2020-10-26,23.3,23.495,22.84,23.39,334359,20.3514703627328,20.5217938271419,19.94968167746,20.4300811924601,382801.073393986,0.0,1.0
2020-10-27,22.56,23.32,22.54,23.19,413114,19.7051146516417,20.3689394360055,19.687645578369,20.2553904597328,472966.131116803,0.0,1.0
2020-10-28,21.97,22.44,21.64,21.89,433572,19.1897769900961,19.6003002120053,18.901537281096,19.1199006970052,496388.094812992,0.0,1.0
2020-10-29,22.46,22.59,21.33,21.84,530486,19.6177692852781,19.7313182615508,18.6307666453687,19.0762280138234,607343.036139244,0.0,1.0
2020-10-30,22.87,22.89,22.22,22.41,395838,19.9758852873691,19.9933543606418,19.4081404060053,19.5740966020962,453187.17692698,0.0,1.0
2020-11-02,23.41,23.6,22.85,23.31,284764,20.4475502657328,20.6135064618238,19.9584162140963,20.3602048993692,326020.728809349,0.0,1.0
2020-11-03,24.17,24.36,23.74,24.14,395466,21.1113750500967,21.2773312461876,20.7357899747329,21.0851714401876,452761.281409579,0.0,1.0
2020-11-04,22.05,23.21,21.97,23.21,439223,19.2596532831871,20.2728595330055,19.1897769900961,20.2728595330055,502857.814084042,0.0,1.0
2020-11-05,23.09,23.26,22.09,22.09,340985,20.1680450933691,20.3165322161873,19.2945914297325,19.2945914297325,390387.051077579,0.0,1.0
2020-11-06,22.43,23.68,22.36,23.5,310923,19.591565675369,20.6833827549147,19.5304239189144,20.5261610954601,355969.655797744,0.0,1.0
2020-11-09,26.95,27.75,24.28,25.0,761566,23.5395762350064,24.2383391659157,21.2074549530967,21.836341590915,871902.004313818,0.0,1.0
2020-11-10,27.76,28.14,26.75,27.22,467197,24.247073702552,24.578986094734,23.3648855022791,23.7754087241883,534884.699040403,0.0,1.0
2020-11-11,26.99,27.98,26.3537,27.89,415572,23.5745143815519,24.4392335085521,23.0187358153799,24.3606226788248,475780.247196831,0.0,1.0
2020-11-12,26.47,26.95,25.92,26.45,452227,23.1203184764608,23.5395762350064,22.6399189614607,23.1028494031881,517745.839106296,0.0,1.0
2020-11-13,27.57,27.81,26.89,26.89,354651,24.0811175064611,24.2907463857339,23.4871690151882,23.4871690151882,406032.986939937,0.0,1.0
2020-11-16,28.875,29.44,28.18,28.86,478869,25.2209745375069,25.7144758574615,24.6139242412794,25.2078727325523,548247.743339058,0.0,1.0
2020-11-17,29.01,29.23,27.49,28.1,408185,25.3388907820978,25.5310505880978,24.0112412133702,24.5440479481885,467323.015511244,0.0,1.0
2020-11-18,28.25,29.4,28.22,29.2,393818,24.675065997734,25.6795377109161,24.6488623878249,25.5048469781888,450874.518472278,0.0,1.0
2020-11-19,28.27,28.4,26.85,28.11,291996,24.6925350710067,24.8060840472795,23.4522308686427,24.5527824848249,334300.504029352,0.0,1.0
2020-11-20,27.8,27.98,27.38,27.76,293679,24.2820118490975,24.4392335085521,23.9151613103701,24.247073702552,336227.337781463,0.0,1.0
2020-11-23,28.79,28.93,28.08,28.24,416942,25.1467309760977,25.2690144890069,24.5265788749158,24.6663314610976,477348.733376507,0.0,1.0
2020-11-24,30.72,30.94,29.3,29.39,506524,26.8324965469164,27.0246563529164,25.5921923445524,25.6708031742797,579909.411440443,0.0,1.0
2020-11-25,30.35,30.45,29.4,30.33,408193,26.5093186913708,26.5966640577345,25.6795377109161,26.4918496180981,467332.174554629,0.0,1.0
2020-11-27,29.65,30.13,29.2932,30.13,115612,25.8979011268252,26.3171588853708,25.5862528596397,26.3171588853708,132361.915477751,0.0,1.0
2020-11-30,28.09,29.73,28.0,29.55,569335,24.5353134115521,25.9677774199161,24.4567025818248,25.8105557604616,651820.495697035,0.0,1.0
2020-12-01,28.67,29.37,28.37,28.74,417746,25.0419165364614,25.653334101007,24.7798804373704,25.1030582929159,478269.217236693,0.0,1.0
2020-12-02,29.45,29.61,28.28,28.39,312540,25.7232103940979,25.8629629802798,24.7012696076431,24.7973495106431,357820.92744193,0.0,1.0
2020-12-03,29.33,29.67,28.665,29.65,334078,25.8542284436434,26.1539365128844,25.2680347199808,26.1363066264585,378990.52997689,0.27,1.0
2020-12-04,30.22,30.23,29.22,29.85,326578,26.6387583895978,26.6475733328108,25.7572640683007,26.3126054907179,370482.250548653,0.0,1.0
2020-12-07,29.82,30.06,29.3005,29.92,231127,26.286160661079,26.4977192981903,25.8282243611651,26.3743100932087,262199.079921361,0.0,1.0
2020-12-08,30.52,30.62,29.41,29.41,467407,26.9032066859869,26.9913561181166,25.9247479893472,25.9247479893472,530243.915028552,0.0,1.0
2020-12-09,30.43,31.0,30.16,30.9,386469,26.8238721970702,27.3263239602095,26.58586873032,27.2381745280798,438424.832313528,0.0,1.0
2020-12-10,30.82,30.86,30.0,30.36,259610,27.167654982376,27.2029147552279,26.4448296389124,26.7621675945794,294511.256315294,0.0,1.0
2020-12-11,30.49,30.81,30.05,30.2,307643,26.876761856348,27.1588400391631,26.4889043549773,26.6211285031718,349001.681085496,0.0,1.0
2020-12-14,30.75,31.69,30.55,31.53,481158,27.1059503798852,27.9345550419045,26.9296515156258,27.793515950497,545843.561750911,0.0,1.0
2020-12-15,32.33,32.43,30.88,31.22,541766,28.4987114075346,28.5868608396643,27.2205446416539,27.5202527108949,614599.535029126,0.0,1.0
2020-12-16,32.535,32.83,32.14,32.34,683734,28.6794177434005,28.9394585681832,28.3312274864882,28.5075263507476,775653.323544859,0.0,1.0
2020-12-17,32.83,32.9,32.1,32.5,586829,28.9394585681832,29.001163170674,28.2959677136363,28.6485654421551,665720.681145746,0.0,1.0
2020-12-18,32.49,33.44,31.95,32.9,2039107,28.6397504989422,29.4771701041744,28.1637435654417,29.001163170674,2313238.95200997,0.0,1.0
2020-12-21,32.22,33.36,31.89,32.61,369280,28.401747032192,29.4066505584706,28.1108539061639,28.7455298174978,418924.990301264,0.0,1.0
2020-12-22,32.61,32.65,31.98,32.31,439707,28.7455298174978,28.7807895903497,28.1901883950807,28.4810815211087,498820.003006928,0.0,1.0
2020-12-23,33.96,34.01,32.54,32.97,604070,29.9355471512489,29.9796218673137,28.683825215007,29.0628677731648,685279.513895378,0.0,1.0
2020-12-24,34.22,34.26,33.585,33.99,215028,30.1647356747861,30.199995447638,29.6049867807625,29.9619919808878,243935.774519336,0.0,1.0
2020-12-28,34.57,34.89,33.9301,34.43,619023,30.4732586872401,30.7553368700552,29.9091904710421,30.3498494822585,702242.754200769,0.0,1.0
2020-12-29,33.5,34.56,33.39,34.56,447809,29.5300597634522,30.4644437440271,29.4330953881095,30.4644437440271,508011.213663939,0.0,1.0
2020-12-30,33.67,34.34,33.44,33.52,281837,29.6799137980727,30.2705149933418,29.4771701041744,29.5476896498782,319726.393228818,0.0,1.0
2020-12-31,34.02,34.33,33.3,33.65,335066,29.9884368105267,30.2617000501288,29.3537608991928,29.6622839116468,380111.353986904,0.0,1.0
2021-01-04,33.45,34.48,32.52,34.31,495221,29.4859850473874,30.3939241983234,28.6661953285811,30.2440701637029,561797.152897483,0.0,1.0
2021-01-05,34.16,34.59,33.035,33.64,496615,30.1118460155083,30.490888573666,29.1201649040491,29.6534689684338,563378.558433879,0.0,1.0
2021-01-06,37.5,38.34,34.175,35.0,864243,33.0560370486405,33.7964922785301,30.1250684303277,30.8523012453978,980429.458386419,0.0,1.0
2021-01-07,38.84,39.21,37.19,37.75,636453,34.2372394391786,34.5633923380586,32.7827738090384,33.2764106289648,722015.995591993,0.0,1.0
2021-01-08,38.05,39.08,37.17,38.52,443513,33.5408589253539,34.4487980762899,32.7651439226125,33.9551612563636,503137.671207445,0.0,1.0
2021-01-11,39.03,39.2,37.2691,37.38,345960,34.4047233602251,34.5545773948456,32.8525000098531,32.9502577300849,392469.913465732,0.0,1.0
2021-01-12,39.995,40.11,38.98,39.2,503843,35.2553653802768,35.3567372272259,34.3606486441602,34.5545773948456,571578.270928185,0.0,1.0
2021-01-13,39.74,39.99,38.6707,39.63,418400,35.030584328346,35.2509579086703,34.088002450583,34.9336199530033,474648.548369934,0.0,1.0
2021-01-14,41.2,41.41,39.51,40.11,632547,36.3175660374397,36.5026798449121,34.8278406344477,35.3567372272259,717584.883665768,0.0,1.0
2021-01-15,39.77,40.98,39.61,40.41,474035,35.0570291579849,36.1236372867544,34.9159900665774,35.621185523615,537762.965168599,0.0,1.0
2021-01-19,40.06,40.46,39.3,40.46,343474,35.3126625111611,35.6652602396799,34.6427268269753,35.6652602396799,389649.702444586,0.0,1.0
2021-01-20,39.47,40.24,38.78,39.4,441083,34.7925808615958,35.4713314889946,34.1843497799008,34.730876259105,500380.988672695,0.0,1.0
2021-01-21,37.555,40.49,37.43,40.49,846867,33.1045192363119,35.6917050693188,32.9943324461497,35.6917050693188,960717.476607077,0.0,1.0
2021-01-22,38.17,38.23,36.91,37.3,650594,33.6466382439096,33.6995279031874,32.5359553990753,32.8797381843811,738058.07284462,0.0,1.0
2021-01-25,37.17,37.56,36.0,37.54,420414,32.7651439226125,33.1089267079184,31.7337955666949,33.0912968214924,476933.30500573,0.0,1.0
2021-01-26,36.43,37.73,36.33,37.73,389438,32.1128381248527,33.2587807425389,32.024688692723,33.2587807425389,441792.976529852,0.0,1.0
2021-01-27,34.43,35.586,34.327,35.5,565530,30.3498494822585,31.3688569176779,30.2590555671649,31.2930484060464,641558.302006809,0.0,1.0
2021-01-28,35.47,35.89,34.6042,35.23,398696,31.2666035764075,31.6368311913522,30.5034057930285,31.0550449392962,452295.596656069,0.0,1.0
2021-01-29,34.14,35.42,34.11,35.42,424251,30.0942161290824,31.2225288603426,30.0677712994434,31.2225288603426,481286.140761216,0.0,1.0
2021-02-01,34.73,34.92,33.69,34.31,463659,30.6142977786476,30.7817816996941,29.6975436844987,30.2440701637029,525992.044188947,0.0,1.0
2021-02-02,35.63,36.14,35.0874,35.51,306300,31.407642667815,31.8572047716765,30.9293438490792,31.3018633492593,347478.131849213,0.0,1.0
2021-02-03,35.74,35.91,34.9,35.46,306828,31.5046070431577,31.6544610777782,30.7641518132681,31.2577886331945,348077.114720961,0.0,1.0
2021-02-04,37.05,37.13,35.89,36.14,385398,32.6593646040569,32.7298841497606,31.6368311913522,31.8572047716765,437209.850011175,0.0,1.0
2021-02-05,37.3,37.64,36.81,37.64,199999,32.8797381843811,33.1794462536221,32.4478059669456,33.1794462536221,226886.316982406,0.0,1.0
2021-02-08,37.84,37.91,37.0,37.58,295356,33.3557451178816,33.4174497203723,32.615289887992,33.1265565943443,335062.850507529,0.0,1.0
2021-02-09,38.4,38.48,36.897,37.44,217624,33.8493819378079,33.9199014835117,32.5244959728984,33.0031473893627,246880.773638763,0.0,1.0
2021-02-10,38.17,38.89,37.99,38.27,243611,33.6466382439096,34.2813141552435,33.4879692660761,33.7347876760393,276361.394638977,0.0,1.0
2021-02-11,37.28,38.47,37.03,37.91,609594,32.8621082979552,33.9110865402987,32.6417347176309,33.4174497203723,691546.145303589,0.0,1.0
2021-02-12,37.14,37.91,36.56,36.97,254492,32.7386990929736,33.4174497203723,32.2274323866213,32.5888450583531,288705.206433464,0.0,1.0
2021-02-16,38.0,38.25,37.0,37.77,335134,33.4967842092891,33.7171577896134,32.615289887992,33.2940405153908,380188.495720386,0.0,1.0
2021-02-17,37.54,38.1,37.25,37.72,299762,33.0912968214924,33.5849336414188,32.8356634683163,33.2499657993259,340061.181062305,0.0,1.0
2021-02-18,36.45,37.45,36.39,37.11,360486,32.1304680112786,33.0119623325757,32.0775783520008,32.7122542633347,408948.749062343,0.0,1.0
2021-02-19,37.76,37.81,36.45,36.71,376641,33.2852255721778,33.3293002882426,32.1304680112786,32.3596565348158,427275.582950766,0.0,1.0
2021-02-22,38.75,39.06,37.25,37.42,429701,34.1579049502619,34.431168189864,32.8356634683163,32.9855175029368,487468.823812402,0.0,1.0
2021-02-23,39.52,39.63,37.51,38.74,379535,34.8366555776607,34.9336199530033,33.0648519918535,34.1490900070489,430558.644372808,0.0,1.0
2021-02-24,40.425,41.23,39.56,39.93,698321,35.6344079384345,36.3440108670787,34.8719153505125,35.1980682493924,792201.359814151,0.0,1.0
2021-02-25,38.29,40.8,38.25,40.58,450273,33.7524175624652,35.9649683089209,33.7171577896134,35.7710395582356,510806.467065429,0.0,1.0
2021-02-26,37.75,38.63,36.8,37.74,863818,33.2764106289648,34.0521256317062,32.4389910237326,33.2675956857518,979947.322552151,0.0,1.0
2021-03-01,40.31,40.66,38.32,38.63,668591,35.5330360914853,35.8415591039393,33.7788623921042,34.0521256317062,758474.540160619,0.0,1.0
2021-03-02,39.54,40.44,39.165,39.99,435389,34.8542854640866,35.647630353254,34.5237250936002,35.2509579086703,493921.502930777,0.0,1.0
2021-03-03,40.26,41.5,39.89,39.96,373309,35.4889613754205,36.5820143338289,35.1628084765406,35.2245130790314,423495.638010114,0.0,1.0
2021-03-04,39.37,41.09,39.03,40.2,441521,34.7044314294661,36.2206016620971,34.4047233602251,35.4360717161427,500877.872191304,0.0,1.0
2021-03-05,41.26,41.28,39.49,40.5,740113,36.6084591634678,36.6262044175461,35.038004177541,35.9341395084936,834153.173277324,0.27,1.0
2021-03-08,42.24,43.29,41.48,41.49,470799,37.4779766133029,38.409602452412,36.8036569583287,36.8125295853679,530619.621362943,0.0,1.0
2021-03-09,41.55,42.21,40.29,42.13,439065,36.8657653476027,37.4513587321855,35.7478143406718,37.3803777158725,494853.438630328,0.0,1.0
2021-03-10,43.39,43.5,41.68,41.68,426788,38.4983287228034,38.5959276202339,36.9811094991114,36.9811094991114,481016.499530048,0.0,1.0
2021-03-11,44.37,44.55,42.895,43.65,405806,39.3678461726385,39.5275534593429,38.0591336843662,38.7290170258209,457368.486481089,0.0,1.0
2021-03-12,45.11,45.62,44.4,45.0,496266,40.0244205735345,40.4769245525303,39.3944640537559,39.926821676104,559322.507089653,0.0,1.0
2021-03-15,44.56,45.4545,43.73,45.45,324447,39.5364260863821,40.3300825750326,38.7999980421339,40.326089892865,365671.85633857,0.0,1.0
2021-03-16,43.96,44.34,42.955,44.34,305343,39.004068464034,39.3412282915211,38.112369446601,39.3412282915211,344140.465561365,0.0,1.0
2021-03-17,45.2,45.29,44.0298,44.77,598746,40.1042742168867,40.1841278602389,39.0659994007672,39.7227512542039,674823.811886975,0.0,1.0
2021-03-18,44.86,47.37,44.69,45.5,524353,39.8026048975561,42.0296342843788,39.6517702378908,40.3704530280607,590978.295027226,0.0,1.0
2021-03-19,44.52,45.23,43.17,44.42,1616649,39.5009355782255,40.1308920980041,38.3031309279424,39.4122093078342,1822063.51384939,0.0,1.0
2021-03-22,42.8,44.1,42.26,44.01,317381,37.9748437274945,39.1282852425819,37.4957218673812,39.0484315992297,357708.036864547,0.0,1.0
2021-03-23,40.45,42.635,40.1,42.18,455865,35.8897763732979,37.8284453813487,35.5792344269282,37.4247408510681,513788.078761037,0.0,1.0
2021-03-24,40.26,42.51,40.22,41.29,411934,35.7211964595544,37.7175375433596,35.6857059513978,36.6350770445852,464275.121881147,0.0,1.0
2021-03-25,41.06,41.215,39.0,40.02,603740,36.4310066226851,36.5685323417917,34.6032454526234,35.5082534106151,680452.359078211,0.0,1.0
2021-03-26,42.43,43.9165,41.13,42.08,371403,37.6465565270465,38.9654725364138,36.493115011959,37.3360145806768,418594.1755039,0.0,1.0
2021-03-29,41.06,42.12,40.22,41.49,532066,36.4310066226851,37.3715050888333,35.6857059513978,36.8125295853679,599671.323558663,0.0,1.0
2021-03-30,42.05,42.5,41.51,41.51,262253,37.3093966995594,37.7086649163204,36.8302748394461,36.8302748394461,295575.367749922,0.0,1.0
2021-03-31,42.01,42.77,41.65,41.79,473089,37.2739061914029,37.9482258463771,36.954491617994,37.0787083965419,533200.593142663,0.0,1.0
2021-04-01,42.12,42.15,41.33,41.72,280782,37.3715050888333,37.3981229699507,36.6705675527417,37.016600007268,316458.697927416,0.0,1.0
2021-04-05,42.05,43.0993,41.7,42.63,294464,37.3093966995594,38.2404014547757,36.9988547531897,37.8240090678292,331879.159014818,0.0,1.0
2021-04-06,41.54,42.43,41.47,41.89,209192,36.8568927205635,37.6465565270465,36.7947843312896,37.1674346669332,235772.335608522,0.0,1.0
2021-04-07,41.29,42.8,41.07,42.8,395292,36.6350770445852,37.9748437274945,36.4398792497242,37.9748437274945,445518.55753262,0.0,1.0
2021-04-08,41.45,41.54,40.36,41.11,247606,36.7770390772113,36.8568927205635,35.8099227299457,36.4753697578808,279067.291916917,0.0,1.0
2021-04-09,42.14,42.2399,40.8,41.58,343666,37.3892503429116,37.4778878870325,36.2003183196676,36.8923832287201,387332.859235718,0.0,1.0
2021-04-12,42.59,42.93,42.081,42.49,265386,37.7885185596726,38.0901878790032,37.3369018433807,37.6997922892813,299106.452721917,0.0,1.0
2021-04-13,42.19,42.41,41.34,42.07,417671,37.4336134781073,37.6288112729682,36.6794401797809,37.3271419536377,470741.076073401,0.0,1.0
2021-04-14,43.07,43.76,41.85,41.85,357467,38.2144046575511,38.8266159232513,37.1319441587767,37.1319441587767,402887.440690712,0.0,1.0
2021-04-15,42.99,43.345,41.82,43.04,333308,38.143423641238,38.4584019011273,37.1053262776593,38.1877867764337,375658.751945606,0.0,1.0
2021-04-16,43.41,43.88,42.76,43.62,256402,38.5160739768816,38.933087447721,37.9393532193379,38.7023991447035,288980.928499638,0.0,1.0
2021-04-19,43.27,43.62,42.34,43.23,482670,38.3918571983338,38.7023991447035,37.5667028836943,38.3563666901772,543998.97332673,0.0,1.0
2021-04-20,40.8,43.25,40.25,43.25,507559,36.2003183196676,38.3741119442555,35.7123238325152,38.3741119442555,572050.417267992,0.0,1.0
2021-04-21,44.48,44.58,41.465,42.87,978048,39.465445070069,39.5541713404603,36.79034801777,38.0369521167684,1102320.64943805,0.0,1.0
2021-04-22,43.45,45.16,43.435,44.77,504444,38.5515644850382,40.0687837087301,38.5382555444795,39.7227512542039,568539.619410423,0.0,1.0
2021-04-23,45.2,45.6,43.09,43.44,507596,40.1042742168867,40.459179298452,38.2321499116293,38.542691857999,572092.118558756,0.0,1.0
2021-04-26,45.56,46.75,45.47,46.02,352390,40.4236887902955,41.4795314079525,40.3438351469433,40.8318296340957,397165.347360736,0.0,1.0
2021-04-27,46.25,46.5183,45.56,45.62,259557,41.0359000559958,41.2739526394557,40.4236887902955,40.4769245525303,292536.808833708,0.0,1.0
2021-04-28,47.01,47.4,46.32,46.61,578241,41.71021971097,42.0562521654962,41.0980084452697,41.3553146294046,651713.407370297,0.0,1.0
2021-04-29,47.8,48.27,47.2,47.54,466145,42.4111572470616,42.8281707179009,41.8787996247135,42.1804689440441,525374.27522197,0.0,1.0
2021-04-30,46.24,47.82,44.19,47.25,739805,41.0270274289566,42.4289025011398,39.2081388859341,41.9231627599092,833806.038208262,0.0,1.0
2021-05-03,47.43,48.1,46.18,47.0,564101,42.0828700466136,42.6773360582356,40.9737916667218,41.7013470839308,635776.751926952,0.0,1.0
2021-05-04,48.03,48.37,46.44,47.22,498385,42.6152276689617,42.9168969882922,41.2044799697393,41.8965448787918,561710.75128233,0.0,1.0
2021-05-05,48.06,48.4,47.37,48.18,456120,42.6418455500791,42.9435148694096,42.0296342843788,42.7483170745487,514075.479548735,0.0,1.0
2021-05-06,49.35,49.35,47.85,48.44,480877,43.7864144381274,43.7864144381274,42.4555203822572,42.9790053775662,541978.151317542,0.0,1.0
2021-05-07,49.6,49.68,47.7,48.26,286222,44.0082301141057,44.0792111304188,42.3224309766702,42.8192980908617,322589.914731646,0.0,1.0
2021-05-10,49.05,50.28,49.03,49.81,474126,43.5202356269533,44.6115687527668,43.5024903728751,44.1945552819275,534369.35634597,0.0,1.0
2021-05-11,49.27,49.87,48.01,48.19,706253,43.7154334218143,44.2477910441623,42.5974824148834,42.7571897015878,795990.856918646,0.0,1.0
2021-05-12,47.41,50.115,47.21,49.62,517124,42.0651247925353,44.4651704066211,41.8876722517526,44.025975368184,582830.764461458,0.0,1.0
2021-05-13,49.47,49.7799,46.77,46.77,434882,43.892885962597,44.1678486745397,41.4972766620307,41.4972766620307,490138.938650165,0.0,1.0
2021-05-14,50.02,50.155,48.985,49.37,350141,44.3808804497494,44.5006609147777,43.462563551199,43.8041596922056,394630.585119428,0.0,1.0
2021-05-17,50.28,50.42,49.15,49.9,442650,44.6115687527668,44.7357855313147,43.6089618973447,44.2744089252798,498893.955586793,0.0,1.0
2021-05-18,49.69,50.69,49.6,50.21,465572,44.0880837574579,44.9753464613714,44.0082301141057,44.5494603634929,524728.468746084,0.0,1.0
2021-05-19,49.08,49.18,47.73,48.61,288891,43.5468535080707,43.6355797784621,42.3490488577876,43.1298400372314,325598.042976221,0.0,1.0
2021-05-20,48.81,49.2,47.53,49.08,252241,43.3072925780141,43.6533250325404,42.1715963170049,43.5468535080707,284291.22388155,0.0,1.0
2021-05-21,49.69,50.1,49.26,49.5,297267,44.0880837574579,44.4518614660624,43.7065607947752,43.9195038437144,335038.313555674,0.0,1.0
2021-05-24,49.59,49.95,49.15,49.86,199164,43.9993574870666,44.3187720604754,43.6089618973447,44.2389184171232,224470.158749549,0.0,1.0
2021-05-25,48.06,50.35,47.99,49.6,350368,42.6418455500791,44.6736771420408,42.5797371608051,44.0082301141057,394886.428173575,0.0,1.0
2021-05-26,49.08,49.15,48.01,48.09,253978,43.5468535080707,43.6089618973447,42.5974824148834,42.6684634311965,286248.930423636,0.0,1.0
2021-05-27,49.58,50.2,49.37,49.9,385331,43.9904848600275,44.5405877364538,43.8041596922056,44.2744089252798,434291.893821787,0.0,1.0
2021-05-28,49.51,49.95,48.55,49.95,353058,43.9283764707535,44.3187720604754,43.0766042749966,44.3187720604754,397918.224718314,0.0,1.0
2021-06-01,50.02,50.41,49.56,49.98,308869,44.3808804497494,44.7269129042756,43.9727396059492,44.3453899415928,348114.485864988,0.0,1.0
2021-06-02,49.56,50.6,49.14,50.41,357157,43.9727396059492,44.8954928180191,43.6000892703055,44.7269129042756,402538.051497824,0.0,1.0
2021-06-03,49.6,50.01,49.3,49.33,386495,44.0082301141057,44.3720078227102,43.7420513029317,43.7686691840491,435603.793887987,0.0,1.0
2021-06-04,49.3,49.51,48.56,49.21,239016,43.9816122329883,44.1689578429057,43.3214419885175,43.9013212573094,267918.527806078,0.27,1.0
2021-06-07,49.27,49.9,48.81,49.47,401776,43.9548485744287,44.5168854041809,43.5444724765144,44.1332729648262,450359.952588172,0.0,1.0
2021-06-08,49.36,49.58,48.3,48.86,338306,44.0351395501076,44.2314063795448,43.0894902810007,43.5890785741138,379214.970830249,0.0,1.0
2021-06-09,48.13,48.99,48.07,48.86,300797,42.9378295491628,43.7050544278722,42.8843022320436,43.5890785741138,337170.270644998,0.0,1.0
2021-06-10,47.17,49.3,47.15,48.94,265670,42.0813924752547,43.9816122329883,42.063550036215,43.6604483302728,297795.609006262,0.0,1.0
2021-06-11,47.45,47.94,47.13,47.62,241971,42.3311866218113,42.7683263782852,42.0457075971752,42.4828473536492,271230.855222095,0.0,1.0
2021-06-14,46.34,47.76,45.87,47.26,247847,41.340931255105,42.6077444269274,40.9216339376709,42.1616834509336,277817.398672695,0.0,1.0
2021-06-15,47.46,47.87,46.33,46.44,319605,42.3401078413311,42.7058778416461,41.3320100355852,41.4301434503038,358252.590117237,0.0,1.0
2021-06-16,48.44,48.73,46.85,47.26,402935,43.214387354279,43.4731027203554,41.7959134506187,42.1616834509336,451659.102325961,0.0,1.0
2021-06-17,45.4,48.7,45.19,48.7,467509,40.5023366202367,43.4463390617958,40.3149910103193,43.4463390617958,524041.583057584,0.0,1.0
2021-06-18,43.24,45.15,43.22,44.45,949967,38.5753532039435,40.2793061322398,38.5575107649038,39.6548207658485,1064839.84379437,0.0,1.0
2021-06-21,45.89,46.03,43.89,43.89,442505,40.9394763767106,41.0643734499889,39.1552324727354,39.1552324727354,496014.02478005,0.0,1.0
2021-06-22,45.55,45.82,44.9,45.7,290570,40.6361549130348,40.8770278400715,40.0562756442429,40.769973205833,325706.59129352,0.0,1.0
2021-06-23,45.56,45.99,45.49,45.87,274196,40.6450761325547,41.0286885719094,40.5826275959156,40.9216339376709,307352.598362935,0.0,1.0
2021-06-24,46.29,46.33,45.14,45.61,315396,41.2963251575057,41.3320100355852,40.2703849127199,40.6896822301541,353534.625280005,0.0,1.0
2021-06-25,46.52,47.17,46.13,46.46,1144313,41.5015132064628,42.0813924752547,41.1535856451877,41.4479858893436,1282686.7419309,0.0,1.0
2021-06-28,45.21,46.27,44.2723,45.25,346753,40.3328334493591,41.2784827184659,39.4962906949803,40.3685183274386,388683.407271232,0.0,1.0
2021-06-29,44.39,45.94,44.18,45.56,307656,39.6012934487292,40.98408247431,39.4139478388118,40.6450761325547,344858.681388303,0.0,1.0
2021-06-30,44.44,44.66,44.03,44.03,385764,39.6458995463286,39.8421663757659,39.2801295460137,39.2801295460137,432411.733777587,0.0,1.0
2021-07-01,44.92,45.22,44.41,44.9,356015,40.0741180832827,40.3417546688789,39.619135887769,40.0562756442429,399065.395943705,0.0,1.0
2021-07-02,44.37,44.75,43.9,44.75,337524,39.5834510096895,39.9224573514448,39.1641536922553,39.9224573514448,378338.409057212,0.0,1.0
2021-07-06,42.85,44.02,42.33,44.02,329375,38.2274256426683,39.2712083264938,37.7635222276348,39.2712083264938,369204.00766529,0.0,1.0
2021-07-07,42.54,43.31,42.38,42.44,270210,37.9508678375522,38.6378017405826,37.8081283252342,37.8616556423534,302884.599351007,0.0,1.0
2021-07-08,42.03,42.5,41.04,41.42,465565,37.4958856420385,37.9151829594727,36.6126849095708,36.9516912513261,521862.508777808,0.0,1.0
2021-07-09,44.11,44.26,42.53,43.08,347636,39.3514993021727,39.4853175949709,37.9419466180323,38.4326136916255,389673.182265596,0.0,1.0
2021-07-12,44.4,44.47,42.94,43.53,276492,39.6102146682491,39.6726632048882,38.3077166183472,38.8340685700199,309926.237532877,0.0,1.0
2021-07-13,43.38,44.5,43.01,44.25,271207,38.7002502772218,39.6994268634479,38.3701651549864,39.476396375451,304002.15956548,0.0,1.0
2021-07-14,43.03,44.47,42.5101,43.68,271210,38.3880075940261,39.6726632048882,37.9241933911878,38.967886862818,304005.522334431,0.0,1.0
2021-07-15,43.82,44.06,42.29,42.51,432852,39.0927839360963,39.3068932045733,37.7278373495553,37.9241041789926,485193.755221058,0.0,1.0
2021-07-16,42.14,44.36,42.05,44.3,403012,37.5940190567572,39.5745297901696,37.5137280810783,39.5210024730504,451745.413395684,0.0,1.0
2021-07-19,40.33,41.3,39.07,39.07,520234,35.9792783236596,36.8446366170876,34.8552046641552,34.8552046641552,583142.247358616,0.0,1.0
2021-07-20,41.82,42.85,40.38,40.41,737880,37.3085400321211,38.2274256426683,36.023884421259,36.0506480798186,827106.651008922,0.0,1.0
2021-07-21,43.59,45.0,43.43,44.44,802795,38.8875958871392,40.1454878394417,38.7448563748211,39.6458995463286,899871.366477892,0.0,1.0
2021-07-22,42.51,43.38,42.31,43.36,372941,37.9241041789926,38.7002502772218,37.745679788595,38.682407838182,418038.13836114,0.0,1.0
2021-07-23,43.36,43.9201,42.37,43.15,362576,38.682407838182,39.1820853434903,37.7992071057143,38.4950622282646,406419.771637951,0.0,1.0
2021-07-26,43.74,44.38,43.36,43.47,247554,39.0214141799373,39.5923722292094,38.682407838182,38.7805412529007,277488.968238552,0.0,1.0
2021-07-27,43.67,44.3,42.61,43.37,316586,38.9589656432982,39.5210024730504,38.0133163741913,38.6913290577019,354868.523630279,0.0,1.0
2021-07-28,44.07,44.54,42.96,43.86,373887,39.3158144240932,39.7351117415274,38.325559057387,39.1284688141758,419098.53150346,0.0,1.0
2021-07-29,44.22,45.0,44.1527,44.63,240414,39.4496327168913,40.1454878394417,39.3895929095226,39.8154027172063,269485.578136905,0.0,1.0
2021-07-30,43.71,44.82,43.36,43.94,351799,38.9946505213777,39.9849058880839,38.682407838182,39.1998385703348,394339.584645589,0.0,1.0
2021-08-02,42.62,44.76,42.51,43.84,326136,38.0222375937112,39.9313785709646,37.9241041789926,39.1106263751361,365573.338121979,0.0,1.0
2021-08-03,43.1,43.24,41.86,42.9,372496,38.4504561306652,38.5753532039435,37.3442249102006,38.2720317402677,417539.327633517,0.0,1.0
2021-08-04,42.38,43.095,42.1,42.3,352762,37.8081283252342,38.4459955209053,37.5583341786777,37.7367585690752,395419.033478627,0.0,1.0
2021-08-05,43.31,43.61,42.78,42.78,212957,38.6378017405826,38.9054383261789,38.1649771060292,38.1649771060292,238708.395781031,0.0,1.0
2021-08-06,44.98,45.48,43.34,44.23,345273,40.1276454004019,40.5737063763957,38.6645653991423,39.4585539364112,387024.441255765,0.0,1.0
2021-08-09,44.31,45.02,44.135,44.68,221654,39.5299236925702,40.1633302784814,39.3738023509724,39.8600088148056,248457.06296787,0.0,1.0
2021-08-10,45.51,45.7,44.04,44.05,334332,40.6004700349553,40.769973205833,39.2890507655336,39.2979719850535,374760.422894123,0.0,1.0
2021-08-11,46.19,46.23,45.19,45.69,268134,41.2071129623069,41.2427978403864,40.3149910103193,40.7610519863131,300557.563237418,0.0,1.0
2021-08-12,46.02,46.39,45.61,46.29,254013,41.055452230469,41.3855373527044,40.6896822301541,41.2963251575057,284729.009788488,0.0,1.0
2021-08-13,45.68,46.19,45.38,45.99,191843,40.7521307667932,41.2071129623069,40.484494181197,41.0286885719094,215041.227909016,0.0,1.0
2021-08-16,45.74,45.99,44.66,45.12,295861,40.8056580839125,41.0286885719094,39.8421663757659,40.2525424736802,331637.394798816,0.0,1.0
2021-08-17,45.27,45.96,44.58,45.82,415361,40.3863607664783,41.0019249133498,39.7707966196069,40.8770278400715,465587.691317988,0.0,1.0
2021-08-18,44.55,45.795,44.465,45.03,288450,39.7440329610473,40.8547247912718,39.6682025951283,40.1722514980013,323330.23456866,0.0,1.0
2021-08-19,44.0,44.6,43.43,43.95,362811,39.2533658874541,39.7886390586466,38.7448563748211,39.2087597898547,406683.188539055,0.0,1.0
2021-08-20,44.95,44.98,43.93,43.94,397087,40.1008817418423,40.1276454004019,39.1909173508149,39.1998385703348,445103.944718897,0.0,1.0
2021-08-23,45.52,45.73,45.1,45.41,348269,40.6093912544752,40.7967368643926,40.2347000346404,40.5112578397566,390382.726514103,0.0,1.0
2021-08-24,45.53,45.94,45.4235,45.54,234925,40.6183124739951,40.98408247431,40.5233014861084,40.627233693515,263332.83188089,0.0,1.0
2021-08-25,45.93,46.58,45.6,45.73,187579,40.9751612547901,41.5550405235821,40.6807610106342,40.7967368643926,210261.612307696,0.0,1.0
2021-08-26,45.12,46.1,44.89,46.05,239318,40.2525424736802,41.126821986628,40.047354424723,41.0822158890286,268257.046547071,0.0,1.0
2021-08-27,46.66,46.8,45.4,45.4,380559,41.6264102797411,41.7513073530193,40.5023366202367,40.5023366202367,426577.329648864,0.0,1.0
2021-08-30,45.5,46.8,45.36,46.66,211560,40.5915488154355,41.7513073530193,40.4666517421572,41.6264102797411,237142.466373187,0.0,1.0
2021-08-31,45.96,46.24,45.35,45.73,271988,41.0019249133498,41.2517190599063,40.4577305226373,40.7967368643926,304877.600415534,0.0,1.0
2021-09-01,45.57,45.94,45.02,45.56,395475,40.6539973520746,40.98408247431,40.1633302784814,40.6450761325547,443297.016869618,0.0,1.0
2021-09-02,45.25,45.93,45.08,45.6,354746,40.3685183274386,40.9751612547901,40.2168575956007,40.6807610106342,397642.94467774,0.0,1.0
2021-09-03,44.71,45.68,44.52,45.0,252436,40.1276454004019,40.9982295211443,39.9571186138648,40.3879231272218,281262.791459151,0.27,1.0
2021-09-07,45.22,45.89,44.8754,45.08,366827,40.5853751958438,41.186706495738,40.2760934556295,40.459723879448,408716.609368655,0.0,1.0
2021-09-08,44.16,45.01,43.691,44.95,313544,39.634015228847,40.3968982212501,39.2130833189211,40.3430476570804,349348.986219351,0.0,1.0
2021-09-09,44.38,45.18,44.0,44.19,366314,39.831467297469,40.5494748197307,39.4904137243946,39.6609405109318,408145.027613206,0.0,1.0
2021-09-10,43.33,44.85,43.22,44.81,475147,38.8890824245005,40.2532967167977,38.7903563901895,40.2173963406846,529406.152741451,0.0,1.0
2021-09-13,44.0,44.2,43.28,43.97,382962,39.4904137243946,39.6699156049601,38.8442069543591,39.4634884423098,426694.136901153,0.0,1.0
2021-09-14,42.81,44.37,42.55,44.27,386071,38.4223775350303,39.8224922034407,38.1890250902953,39.732741263158,430158.167461954,0.0,1.0
2021-09-15,43.62,44.08,42.76,42.94,306728,39.1493601513203,39.5622144766208,38.377502064889,38.5390537573979,341754.636813618,0.0,1.0
2021-09-16,43.89,44.49,43.4144,43.98,307919,39.3916876900837,39.9301933317799,38.9648322180991,39.4724635363381,343081.642409602,0.0,1.0
2021-09-17,43.63,44.63,43.4301,44.08,1500536,39.1583352453486,40.0558446481757,38.9789231157234,39.5622144766208,1671888.89082757,0.0,1.0
2021-09-20,42.58,43.37,41.66,42.3,368270,38.2159503723801,38.9249828006135,37.3902417217791,37.9646477395885,410324.391967316,0.0,1.0
2021-09-21,42.37,43.8962,42.21,42.79,217948,38.0274733977864,39.3972522483812,37.883871893334,38.4044273469738,242836.453092819,0.0,1.0
2021-09-22,43.18,43.63,42.57,42.94,218594,38.7544560140764,39.1583352453486,38.2069752783518,38.5390537573979,243556.222710792,0.0,1.0
2021-09-23,45.08,45.45,43.58,43.58,243797,40.459723879448,40.791802358494,39.1134597752072,39.1134597752072,271637.265561832,0.0,1.0
2021-09-24,45.36,45.75,44.33,45.01,269080,40.7110265122396,41.0610551793422,39.7865918273276,40.3968982212501,299807.443969276,0.0,1.0
2021-09-27,47.65,48.1,45.84,45.84,356263,42.7663230447137,43.170202275986,41.1418310255966,41.1418310255966,396946.259145334,0.0,1.0
2021-09-28,46.99,48.19,46.84,47.99,253885,42.1739668388478,43.2509781222404,42.0393404284237,43.071476241675,282877.259224542,0.0,1.0
2021-09-29,47.34,47.52,46.43,46.6,182560,42.4880951298373,42.6496468223462,41.6713615732646,41.8239381717452,203407.339716929,0.0,1.0
2021-09-30,47.12,47.85,47.09,47.71,361543,42.2906430612153,42.9458249252792,42.2637177791305,42.8201736088834,402829.205868085,0.0,1.0
2021-10-01,48.26,48.68,47.015,47.17,313766,43.3138037804383,43.6907577296257,42.1964045739185,42.3355185313567,349596.337388375,0.0,1.0
2021-10-04,48.72,48.94,48.02,48.26,770030,43.7266581057388,43.9241101743608,43.0984015237598,43.3138037804383,857963.156234808,0.0,1.0
2021-10-05,48.91,49.6,48.375,49.17,416978,43.8971848922759,44.5164663802267,43.4170173617634,44.130537337011,464594.575484693,0.0,1.0
2021-10-06,48.25,48.45,47.08,48.29,534408,43.30482868641,43.4843305669755,42.2547426851023,43.3407290625231,595434.430343145,0.0,1.0
2021-10-07,49.08,49.21,48.31,48.74,302340,44.0497614907566,44.1664377131241,43.3586792505797,43.7446082937953,336865.551544786,0.0,1.0
2021-10-08,49.51,49.7295,48.82,48.86,206282,44.4356905339722,44.6326938478928,43.8164090460215,43.8523094221346,229838.260580015,0.0,1.0
2021-10-11,48.5,50.02,48.49,49.9,236295,43.5292060371168,44.8934203294141,43.5202309430885,44.7857192010748,263278.578759924,0.0,1.0
2021-10-12,48.61,48.71,48.09,48.35,191726,43.6279320714278,43.7176830117105,43.1612271819577,43.3945796266927,213620.046092068,0.0,1.0
2021-10-13,48.07,48.42,47.03,48.4,271837,43.1432769939011,43.4574052848906,42.2098672149609,43.4394550968341,302879.278081895,0.0,1.0
2021-10-14,48.47,48.91,48.12,48.88,227690,43.502280755032,43.8971848922759,43.1881524640425,43.8702596101911,253690.935474077,0.0,1.0
2021-10-15,48.35,49.62,48.33,49.62,337636,43.3945796266927,44.5344165682832,43.3766294386362,44.5344165682832,376192.159030812,0.0,1.0
2021-10-18,47.91,48.73,47.71,48.14,302336,42.9996754894488,43.7356331997671,42.8201736088834,43.206102652099,336861.094766966,0.0,1.0
2021-10-19,47.7,48.37,46.3326,48.07,347903,42.8111985148551,43.4125298147493,41.5839441574293,43.1432769939011,387631.593500978,0.0,1.0
2021-10-20,51.46,52.24,49.89,50.0,1195291,46.1858338694852,46.8858912036904,44.7767441070466,44.8754701413575,1331786.60439082,0.0,1.0
2021-10-21,51.29,51.85,51.15,51.42,518525,46.0332572710046,46.5358625365878,45.9076059546088,46.1499334933721,577737.679813324,0.0,1.0
2021-10-22,51.61,52.09,51.36,51.46,330204,46.3204602799093,46.7512647932663,46.0960829292025,46.1858338694852,367911.465840757,0.0,1.0
2021-10-25,51.59,52.4505,51.29,52.06,274700,46.3025100918527,47.0748169329855,46.0332572710046,46.7243395111815,306069.21680675,0.0,1.0
2021-10-26,50.67,51.59,50.63,51.59,221759,45.4768014412517,46.3025100918527,45.4409010651387,46.3025100918527,247082.648161078,0.0,1.0
2021-10-27,48.69,50.62,48.55,50.34,398529,43.699732823654,45.4319259711104,43.5740815072582,45.1806233383188,444038.801983171,0.0,1.0
2021-10-28,49.43,50.36,49.03,49.06,342111,44.3638897817461,45.1985735263753,44.0048860206152,44.0318113027,381178.179217233,0.0,1.0
2021-10-29,49.48,49.94,49.29,49.5,313044,44.4087652518874,44.8216195771879,44.2382384653503,44.426715439944,348791.888991818,0.0,1.0
2021-11-01,51.15,51.19,49.77,49.88,397278,45.9076059546088,45.9435063307219,44.6690429787073,44.7677690130183,442644.944719883,0.0,1.0
2021-11-02,51.1,51.32,50.65,50.75,290863,45.8627304844674,46.0601825530894,45.4588512531952,45.5486021934779,324077.941783989,0.0,1.0
2021-11-03,52.71,53.0,50.87,50.87,295898,47.3077206230191,47.567998349839,45.6563033218172,45.6563033218172,329687.910865249,0.0,1.0
2021-11-04,51.26,52.605,50.94,52.58,352858,46.0063319889198,47.2134821357223,45.7191289800151,47.1910444006516,393152.427025832,0.0,1.0
2021-11-05,51.81,52.81,51.265,52.02,383199,46.4999621604747,47.3974715633018,46.0108195359339,46.6884391350684,426958.200987003,0.0,1.0
2021-11-08,51.76,52.25,51.09,52.08,247358,46.4550866903333,46.8948662977186,45.8537553904391,46.742289699238,275604.912016324,0.0,1.0
2021-11-09,52.07,52.14,51.01,51.31,245182,46.7333146052097,46.7961402634077,45.781954638213,46.0512074590611,273180.424882099,0.0,1.0
2021-11-10,52.6,52.98,52.0,52.0,266096,47.2089945887081,47.5500481617824,46.6704889470118,46.6704889470118,296482.687715359,0.0,1.0
2021-11-11,53.11,53.59,52.2601,52.86,201760,47.66672438415,48.097528897507,46.9039311426872,47.4423470334432,224799.873254204,0.0,1.0
2021-11-12,52.82,53.61,52.4,53.11,349492,47.4064466573301,48.1154790855636,47.0294927081427,47.66672438415,389402.048490079,0.0,1.0
2021-11-15,53.18,53.51,52.875,53.07,201201,47.7295500423479,48.0257281452808,47.4558096744856,47.6308240080369,224177.038553822,0.0,1.0
2021-11-16,52.65,53.09,52.355,52.99,277942,47.2538700588495,47.6487741960934,46.9891047850155,47.5590232558107,309681.435230075,0.0,1.0
2021-11-17,51.69,52.55,51.35,52.55,311364,46.3922610321354,47.1641191185668,46.0871078351742,47.1641191185668,346920.042307306,0.0,1.0
2021-11-18,51.76,51.99,51.13,51.68,292554,46.4550866903333,46.6615138529836,45.8896557665522,46.3832859381072,325962.044607506,0.0,1.0
2021-11-19,51.07,51.665,50.33,51.11,238278,45.8358052023826,46.3698232970647,45.1716482442905,45.8717055784957,265488.02636432,0.0,1.0
2021-11-22,51.71,52.83,51.43,51.88,545965,46.410211220192,47.4154217513584,46.1589085874004,46.5627878186726,608311.175660347,0.0,1.0
2021-11-23,53.03,53.17,52.155,52.35,369238,47.5949236319238,47.7205749483196,46.8096029044501,46.9846172380013,411402.932199821,0.0,1.0
2021-11-24,52.62,53.16,51.6769,52.8,143398,47.2269447767647,47.7115998542913,46.3805036589584,47.3884964692736,159773.256467617,0.0,1.0
2021-11-26,49.2,50.48,48.66,49.66,370533,44.1574626190958,45.3062746547146,43.6728075415692,44.5703169443963,412845.814019132,0.0,1.0
2021-11-29,49.32,50.53,49.16,49.75,434472,44.2651637474351,45.3511501248559,44.1215622429827,44.6510927906508,484086.293281625,0.0,1.0
2021-11-30,47.78,49.26,47.47,49.07,426847,42.8829992670813,44.2113131832655,42.6047713522048,44.0407863967283,475590.560561743,0.0,1.0
2021-12-01,46.71,49.56,46.66,48.99,525489,41.9226642060562,44.4805660041136,41.8777887359149,43.9689856445021,585496.929998407,0.0,1.0
2021-12-02,48.89,49.41,46.81,47.4,432709,43.8792347042194,44.3459395936895,42.0124151463389,42.541945694007,482121.968457343,0.0,1.0
2021-12-03,48.05,48.93,47.5,48.56,552532,43.3676543446079,44.1619006676726,42.8712503926925,43.8279561909295,612188.115802509,0.27,1.0
2021-12-06,49.59,50.0,48.84,48.88,380037,44.757585409971,45.1276319923079,44.0806709300864,44.1167730356802,421069.069239859,0.0,1.0
2021-12-07,50.26,50.76,48.99,50.05,340443,45.3622956786679,45.813571998591,44.2160538260633,45.1727596243002,377200.159824505,0.0,1.0
2021-12-08,50.18,50.6,49.69,50.42,473510,45.2900914674803,45.6691635762156,44.8478406739556,45.5067041010433,524634.219762196,0.0,1.0
2021-12-09,49.5,50.3,49.46,49.7,634234,44.6763556723849,45.3983977842618,44.640253566791,44.8568662003541,702711.367735964,0.0,1.0
2021-12-10,49.22,50.28,48.67,50.0,451931,44.4236409332279,45.3803467314649,43.9272369813126,45.1276319923079,500725.364979302,0.0,1.0
2021-12-13,47.74,49.13,47.59,49.13,397291,43.0878630262556,44.3424111956418,42.9524801302787,44.3424111956418,440185.9597549,0.0,1.0
2021-12-14,48.56,49.21,47.73,47.73,437037,43.8279561909295,44.4146154068295,43.0788374998572,43.0788374998572,484223.280400014,0.0,1.0
2021-12-15,48.9,49.265,47.91,48.9,528462,44.1348240884772,44.464255802021,43.2412969750295,44.1348240884772,585519.311195053,0.0,1.0
2021-12-16,48.49,50.1088,48.31,49.7,520331,43.7647775061402,45.2258297195232,43.6023180309679,44.8568662003541,576510.418371489,0.0,1.0
2021-12-17,47.24,48.35,46.55,48.35,1255183,42.6365867063325,43.6384201365618,42.0138253848387,43.6384201365618,1390703.37239715,0.0,1.0
2021-12-20,46.15,47.58,45.06,46.5,506980,41.6528043289002,42.9434546038802,40.6690219514679,41.9686977528464,561717.929367993,0.0,1.0
2021-12-21,47.96,48.0,45.6815,46.85,324982,43.2864246070218,43.3225267126156,41.2299584171323,42.2845911767925,360069.857039467,0.0,1.0
2021-12-22,48.28,48.39,47.495,47.88,257430,43.5752414517725,43.6745222421556,42.8667376294933,43.2142203958341,285224.361034365,0.0,1.0
2021-12-23,48.6,49.23,48.57,48.69,212068,43.8640582965233,44.4326664596264,43.8369817173279,43.9452880341095,234964.68863705,0.0,1.0
2021-12-27,49.3,49.31,48.11,48.68,168573,44.4958451444156,44.5048706708141,43.4218075029987,43.936262507711,186773.593647384,0.0,1.0
2021-12-28,49.52,49.83,49.12,49.14,176664,44.6944067251818,44.9741980435341,44.3333856692433,44.3514367220402,195738.167726275,0.0,1.0
2021-12-29,50.12,50.29,49.54,49.62,178729,45.2359383090895,45.3893722578633,44.7124577779787,44.7846619891664,198026.12292006,0.0,1.0
2021-12-30,50.01,50.8559,49.78,49.78,252910,45.1366575187064,45.9001267967523,44.9290704115418,44.9290704115418,280216.342886226,0.0,1.0
2021-12-31,50.02,50.265,49.44,49.73,185473,45.1456830451049,45.3668084418672,44.6222025139941,44.8839427795495,205498.263272061,0.0,1.0
2022-01-03,50.85,51.65,50.25,50.47,439547,45.8948017361772,46.6168438480541,45.3532701522695,45.5518317330356,487004.281628295,0.0,1.0
2022-01-04,52.36,52.96,51.13,51.4,306013,47.2576562223449,47.7991878062526,46.1475164753341,46.3912056880926,339052.800346537,0.0,1.0
2022-01-05,51.94,53.18,51.93,52.4,395036,46.8785841136095,47.9977493870187,46.869558587211,47.2937583279387,437687.490523915,0.0,1.0
2022-01-06,53.66,53.92,52.61,52.66,878429,48.4309746541449,48.6656383405049,47.4832943823064,47.5284220142987,973271.764126388,0.0,1.0
2022-01-07,54.29,54.52,53.2,53.73,431612,48.999582817248,49.2071699244126,48.0158004398157,48.4941533389341,478212.550653631,0.0,1.0
2022-01-10,54.14,54.75,53.28,54.5,420524,48.864199921271,49.4147570315772,48.0880046510033,49.1891188716157,465927.394630056,0.0,1.0
2022-01-11,54.05,54.55,53.165,54.55,402606,48.7829701836849,49.234246503608,47.984211097421,49.234246503608,446074.81295343,0.0,1.0
2022-01-12,53.82,54.57,53.08,54.12,362226,48.5753830765203,49.2522975564049,47.9074941230341,48.8461488684741,401335.040205236,0.0,1.0
2022-01-13,54.25,55.07,53.71,53.86,347169,48.9634807116541,49.703573876328,48.4761022861372,48.6114851821141,384652.356741403,0.0,1.0
2022-01-14,54.96,55.1,52.86,53.41,407680,49.6042930859449,49.7306504555234,47.708932542268,48.2053364941833,451696.645715301,0.0,1.0
2022-01-18,54.49,55.75,54.36,55.46,539983,49.1800933452172,50.3173096714234,49.0627615020372,50.055569405868,598284.217629723,0.0,1.0
2022-01-19,55.18,59.82,54.51,59.82,914660,49.802854666711,53.9906989155972,49.1981443980141,53.9906989155972,1013414.57508329,0.0,1.0
2022-01-20,53.31,55.74,53.07,55.03,512631,48.1150812301987,50.3082841450249,47.8984685966357,49.6674717707341,567979.060021783,0.0,1.0
2022-01-21,53.52,54.67,52.6,52.93,646534,48.3046172845664,49.3425528203895,47.474268855908,47.7721112270572,716339.381723157,0.0,1.0
2022-01-24,54.42,54.72,52.24,52.58,590741,49.116914660428,49.3876804523818,47.1493499055633,47.456217803111,654522.488683532,0.0,1.0
2022-01-25,53.76,54.65,52.34,53.75,494882,48.5212299181295,49.3245017675926,47.239605169548,48.512204391731,548313.725041404,0.0,1.0
2022-01-26,53.77,54.87,52.75,53.95,471234,48.530255444528,49.5230633483587,47.6096517518849,48.6927149197003,522112.483190257,0.0,1.0
2022-01-27,52.43,54.88,51.82,54.02,473072,47.3208349071341,49.5320888747572,46.770277796828,48.7558936044895,524148.929508018,0.0,1.0
2022-01-28,52.83,53.55,51.17,52.58,432618,47.6818559630726,48.3316938637618,46.1836185809279,47.456217803111,479327.167082177,0.0,1.0
2022-01-31,52.72,52.83,51.49,52.25,541412,47.5825751726895,47.6818559630726,46.4724354256787,47.1583754319618,599867.504783194,0.0,1.0
2022-02-01,53.79,53.84,52.23,52.55,457859,48.5483064973249,48.5934341293172,47.1403243791649,47.4291412239156,507293.402939958,0.0,1.0
2022-02-02,53.72,54.25,53.14,53.89,323715,48.4851278125357,48.9634807116541,47.9616472814249,48.6385617613095,358666.060801924,0.0,1.0
2022-02-03,54.04,54.97,53.72,53.9,340955,48.7739446572864,49.6133186123433,48.4851278125357,48.647587287708,377767.43975633,0.0,1.0
2022-02-04,54.65,55.1225,53.75,54.16,342064,49.3245017675926,49.7509578899199,48.512204391731,48.882250974068,378996.17695241,0.0,1.0
2022-02-07,55.16,55.47,54.03,54.47,341513,49.7848036139141,50.0645949322664,48.764919130888,49.1620422924203,378385.686244529,0.0,1.0
2022-02-08,56.68,56.88,55.59,55.59,533110,51.1566836264803,51.3371941544495,50.172901249048,50.172901249048,590669.149326148,0.0,1.0
2022-02-09,55.44,56.76,55.065,56.7,406359,50.037518353071,51.228887837668,49.6990611131287,51.1747346792772,450233.019172449,0.0,1.0
2022-02-10,55.01,56.22,54.69,55.19,479458,49.6494207179372,50.7415094121511,49.3606038731864,49.8118801931095,531224.417095189,0.0,1.0
2022-02-11,54.06,55.585,53.4613,54.84,483781,48.7919957100833,50.1683884858487,48.2516374446075,49.4959867691634,536014.16542581,0.0,1.0
2022-02-14,54.29,55.85,53.75,54.54,491312,48.999582817248,50.407564935408,48.512204391731,49.2252209772095,544358.277079268,0.0,1.0
2022-02-15,56.21,56.44,54.93,55.0,538966,50.7324838857526,50.9400709929172,49.5772165067495,49.6403951915387,597157.413546391,0.0,1.0
2022-02-16,56.09,56.84,55.42,56.08,353059,50.6241775689711,51.3010920488557,50.0194673002741,50.6151520425726,391178.291894619,0.0,1.0
2022-02-17,53.94,55.87,53.92,55.5,250457,48.6836893933018,50.4256159882049,48.6656383405049,50.0916715114618,277498.495869106,0.0,1.0
2022-02-18,54.86,55.295,53.95,54.01,361037,49.5140378219603,49.9066482202934,48.6927149197003,48.746868078091,400017.665519807,0.0,1.0
2022-02-22,54.16,54.93,53.79,54.85,517431,48.882250974068,49.5772165067495,48.5483064973249,49.5050122955618,573297.309382637,0.0,1.0
2022-02-23,53.97,55.16,53.835,54.55,441868,48.7107659724972,49.7848036139141,48.588921366118,49.234246503608,489575.876787992,0.0,1.0
2022-02-24,53.4,53.52,51.48,51.83,600046,48.1963109677849,48.3046172845664,46.4634098992803,46.7793033232264,664832.136663273,0.0,1.0
2022-02-25,55.65,55.73,53.46,53.77,348078,50.2270544074387,50.2992586186264,48.2504641261757,48.530255444528,385659.500214116,0.0,1.0
2022-02-28,55.68,55.85,54.24,54.24,449882,50.2541309866341,50.407564935408,48.9544551852557,48.9544551852557,498455.137283387,0.0,1.0
2022-03-01,52.76,55.46,52.25,55.09,735296,47.6186772782833,50.055569405868,47.1583754319618,49.7216249291249,814684.892091538,0.0,1.0
2022-03-02,56.02,56.79,53.07,53.22,710490,50.5609988841818,51.2559644168634,47.8984685966357,48.0338514926126,787200.622582085,0.0,1.0
2022-03-03,55.52,56.9,55.01,55.89,418494,50.3534117770172,51.6049915366045,49.8908714310828,50.6889802632834,461434.21190389,0.27,1.0
2022-03-04,52.91,54.23,52.24,54.23,432878,47.9862935360587,49.1834567843596,47.3786424933606,49.1834567843596,477294.104050553,0.0,1.0
2022-03-07,51.11,53.1,50.83,52.45,545235,46.3537981974667,48.1586124884657,46.0998544781301,47.569100282863,601179.664529043,0.0,1.0
2022-03-08,51.76,53.28,51.19,51.52,449334,46.9433104030694,48.3218620223249,46.4263535458485,46.7256443579238,495438.596901323,0.0,1.0
2022-03-09,52.87,54.16,52.28,53.36,640365,47.9500158618678,49.1199708545254,47.4149201675515,48.3944173707067,706070.622531828,0.0,1.0
2022-03-10,52.69,53.01,51.84,52.47,435856,47.7867663280086,48.0769877215361,47.0158657514512,47.5872391199584,480577.666259449,0.0,1.0
2022-03-11,53.35,53.92,53.0,53.17,440586,48.385347952159,48.9023048093798,48.0679183029883,48.2220984182998,485792.995086877,0.0,1.0
2022-03-14,54.0,55.2,53.45,54.52,356346,48.9748601577617,50.0631903834897,48.4760421376363,49.4464699222438,392909.422058867,0.0,1.0
2022-03-15,53.89,54.8999,52.96,54.11,419257,48.8750965537366,49.7910171328722,48.0316406287974,49.0746237617868,462275.500676687,0.0,1.0
2022-03-16,55.44,55.62,54.19,54.55,416146,50.2808564286353,50.4441059624945,49.1471791101686,49.473678177887,458845.291800973,0.0,1.0
2022-03-17,54.4,54.855,53.8,54.65,402883,49.337636899671,49.7502954435929,48.793471786807,49.5643723633644,444221.421560345,0.0,1.0
2022-03-18,54.1,54.61,52.75,54.3,1140244,49.065554343239,49.5280946891735,47.841182839295,49.2469427141937,1257240.46585648,0.0,1.0
2022-03-21,54.18,55.0,53.57,54.49,320899,49.1381096916209,49.8818020125351,48.5848751602092,49.4192616666006,353825.32883565,0.0,1.0
2022-03-22,54.41,55.8,54.17,54.57,421085,49.3467063182188,50.6073554963538,49.1290402730732,49.4918170149825,464291.065390542,0.0,1.0
2022-03-23,52.02,54.05,51.94,53.76,330360,47.1791152853104,49.0202072505004,47.1065599369286,48.7571941126161,364257.089097022,0.0,1.0
2022-03-24,52.99,53.65,51.86,52.41,218884,48.0588488844406,48.657430508591,47.0340045885467,47.532822608672,241342.924960384,0.0,1.0
2022-03-25,54.02,54.3,52.43,53.21,450027,48.9929989948572,49.2469427141937,47.5509614457675,48.2583760924907,496202.7032179,0.0,1.0
2022-03-28,53.57,54.02,52.49,53.62,349794,48.5848751602092,48.9929989948572,47.6053779570539,48.6302222529478,385685.144156688,0.0,1.0
2022-03-29,54.86,54.97,53.89,54.44,430020,49.7548301528668,49.8545937568919,48.8750965537366,49.373914573862,474142.854623748,0.0,1.0
2022-03-30,53.03,55.17,52.55,55.08,427030,48.0951265586315,50.0359821278465,47.6597944683403,49.9543573609169,470846.061136643,0.0,1.0
2022-03-31,52.15,53.84,52.12,53.15,434341,47.297017726431,48.829749460998,47.2698094707878,48.2039595812043,478907.217385548,0.0,1.0
2022-04-01,51.6,53.15,51.18,52.73,631052,46.7981997063056,48.2039595812043,46.4172841273008,47.8230440021995,695802.048035035,0.0,1.0
2022-04-04,51.45,51.67,50.29,51.56,313786,46.6621584280896,46.8616856361398,45.6101058765525,46.7619220321147,345982.488677195,0.0,1.0
2022-04-05,50.97,51.98,50.84,51.24,322120,46.2268263377984,47.1428376111195,46.1089238966779,46.4717006385872,355171.611393428,0.0,1.0
2022-04-06,50.12,50.95,50.06,50.79,431343,45.455925761241,46.2086875007029,45.4015092499546,46.0635768039392,475601.603046304,0.0,1.0
2022-04-07,49.3,50.36,49.08,50.36,541919,44.7122334403269,45.6735918063867,44.5127062322767,45.6735918063867,597523.421317257,0.0,1.0
2022-04-08,48.8,50.36,48.67,49.44,346795,44.2587625129402,45.6735918063867,44.1408600718197,44.8392052999952,382378.427210927,0.0,1.0
2022-04-11,49.06,49.945,48.88,48.95,332926,44.4945673951813,45.2972109366557,44.3313178613221,44.3948037911562,367086.377420738,0.0,1.0
2022-04-12,48.7,49.99,48.38,49.2,354229,44.1680683274629,45.3380233201205,43.8778469339354,44.6215392548496,390575.204061475,0.0,1.0
2022-04-13,49.24,49.64,48.21,48.48,297053,44.6578169290405,45.0205936709498,43.7236668186239,43.9685411194127,327532.573821097,0.0,1.0
2022-04-14,48.46,49.8,48.26,49.35,435222,43.9504022823173,45.1657043677136,43.7690139113626,44.7575805330656,479878.6137274,0.0,1.0
2022-04-18,48.48,48.8,47.95,48.41,682949,43.9685411194127,44.2587625129402,43.4878619363828,43.9050551895786,753024.018469919,0.0,1.0
2022-04-19,50.62,50.85,48.86,48.98,615731,45.9093966886277,46.1179933152256,44.3131790242266,44.4220120467994,678909.013581543,0.0,1.0
2022-04-20,50.64,51.87,48.975,49.73,539510,45.9275355257232,47.0430740070944,44.4174773375255,45.1022184378794,594867.242216777,0.0,1.0
2022-04-21,49.16,51.55,48.73,51.49,402688,44.5852615806586,46.752852613567,44.1952765831061,46.6984361022806,444006.413289447,0.0,1.0
2022-04-22,48.11,49.775,47.94,49.11,394783,43.6329726331466,45.1430308213442,43.4787925178351,44.5399144879199,435290.30876919,0.0,1.0
2022-04-25,49.41,49.575,47.23,47.59,725122,44.8119970443519,44.9616424503896,42.834863800946,43.1613628686644,799524.243129347,0.0,1.0
2022-04-26,48.0,49.16,47.856,48.47,557637,43.5332090291215,44.5852615806586,43.4026094020341,43.959471700865,614854.190558167,0.0,1.0
2022-04-27,47.6,48.46,47.37,48.11,393665,43.1704322872122,43.9504022823173,42.9618356606143,43.6329726331466,434057.594682707,0.0,1.0
2022-04-28,48.36,48.65,47.24,48.37,287491,43.8597080968399,44.1227212347242,42.8439332194938,43.8687775153877,316989.450301465,0.0,1.0
2022-04-29,46.77,48.65,46.6,48.14,451321,42.4176705477503,44.1227212347242,42.2634904324388,43.6601808887898,497629.47605145,0.0,1.0
2022-05-02,47.03,47.47,45.89,47.18,441711,42.6534754299913,43.0525298460916,41.6195617155497,42.7895167082074,487033.427418982,0.0,1.0
2022-05-03,47.59,47.945,46.61,47.08,489927,43.1613628686644,43.483327227109,42.2725598509865,42.69882252273,540196.703263219,0.0,1.0
2022-05-04,48.98,49.13,47.09,47.57,452754,44.4220120467994,44.5580533250154,42.7078919412778,43.143224031569,499209.511190922,0.0,1.0
2022-05-05,47.07,48.42,46.28,48.42,656480,42.6897531041823,43.9141246081263,41.9732690389113,43.9141246081263,723839.126560155,0.0,1.0
2022-05-06,47.13,47.46,46.22,47.14,496470,42.7441696154687,43.0434604275439,41.9188525276249,42.7532390340164,547411.05770674,0.0,1.0
2022-05-09,46.8,47.36,46.29,46.6,515311,42.4448788033935,42.9527662420666,41.9823384574591,42.2634904324388,568185.267101572,0.0,1.0
2022-05-10,46.34,47.855,45.125,47.0,488520,42.0276855501977,43.4017024601794,40.9257511966481,42.6262671743481,538645.335893199,0.0,1.0
2022-05-11,46.09,47.43,45.955,46.39,454996,41.8009500865044,43.0162521719007,41.67851293611,42.0730326429364,501681.555002992,0.0,1.0
2022-05-12,45.94,46.21,44.9,45.86,476924,41.6649088082884,41.9097831090772,40.7216892793241,41.5923534599065,525859.510717121,0.0,1.0
2022-05-13,46.39,46.86,46.0524,46.1,476659,42.0730326429364,42.4992953146799,41.7668490727649,41.8100195050521,525567.319990003,0.0,1.0
2022-05-16,46.13,46.71,45.26,46.19,381338,41.8372277606953,42.3632540364639,41.0481883470425,41.8916442719817,420465.764142391,0.0,1.0
2022-05-17,48.2,48.43,46.82,47.02,370792,43.7145974000762,43.9231940266741,42.4630176404889,42.6444060114436,408837.675809611,0.0,1.0
2022-05-18,46.85,48.22,46.54,47.33,379822,42.4902258961321,43.7327362371717,42.2090739211524,42.9255579864234,418794.212661973,0.0,1.0
2022-05-19,46.57,47.31,46.11,46.34,493913,42.2362821767956,42.9074191493279,41.8190889235998,42.0276855501977,544591.69284168,0.0,1.0
2022-05-20,47.06,47.69,45.96,46.95,658541,42.6806836856345,43.2520570541418,41.6830476453838,42.5809200816095,726111.598592573,0.0,1.0
2022-05-23,47.91,48.82,47.56,48.18,589803,43.4515842621919,44.2769013500357,43.1341546130212,43.6964585629807,650320.631797708,0.0,1.0
2022-05-24,47.83,48.12,46.73,47.49,416546,43.37902891381,43.6420420516943,42.3813928735593,43.0706686831871,459286.334407944,0.0,1.0
2022-05-25,48.48,49.04,47.67,47.67,327991,43.9685411194127,44.4764285580858,43.2339182170463,43.2339182170463,361645.014257239,0.0,1.0
2022-05-26,48.97,49.62,48.265,48.86,466629,44.4129426282517,45.0024548338544,43.7735486206365,44.3131790242266,514508.176620215,0.0,1.0
2022-05-27,49.52,49.81,48.9,49.04,339552,44.911760648377,45.1747737862613,44.3494566984175,44.4764285580858,374392.248205207,0.0,1.0
2022-05-31,49.84,50.08,48.75,49.01,458095,45.2019820419045,45.4196480870501,44.2134154202015,44.4492203024426,505098.532600497,0.0,1.0
2022-06-01,49.35,49.84,48.73,49.84,267858,44.7575805330656,45.2019820419045,44.1952765831061,45.2019820419045,295341.97654483,0.0,1.0
2022-06-02,50.46,50.49,48.945,49.26,293303,45.764285991864,45.7914942475072,44.3902690818823,44.6759557661359,323397.799380748,0.0,1.0
2022-06-03,49.58,50.255,49.12,50.11,255548,45.2110514604522,45.826571019464,44.791586279496,45.69434829938,280242.759916411,0.27,1.0
2022-06-06,49.5,50.21,49.39,49.88,289525,45.138100994199,45.7855363821966,45.0377941031008,45.4846157089019,317503.111215109,0.0,1.0
2022-06-07,50.08,50.12,49.04,49.06,450139,45.6669918745351,45.7034671076617,44.7186358132428,44.7368734298061,493637.969015657,0.0,1.0
2022-06-08,48.96,49.625,48.62,49.59,257690,44.6456853469895,45.2520860977197,44.3356458654132,45.2201702687339,282591.751071657,0.0,1.0
2022-06-09,47.18,49.96,47.045,48.86,402504,43.0225374728547,45.5575661751552,42.8994335610523,44.554497264173,441399.783357314,0.0,1.0
2022-06-10,45.62,46.66,45.09,45.95,437677,41.6000033809163,42.5483594422086,41.1167065419885,41.900924054211,479971.709549419,0.0,1.0
2022-06-13,44.71,45.9,44.34,44.59,352210,40.7701918272856,41.8553300128027,40.4327959208643,40.6607661279057,386245.646493649,0.0,1.0
2022-06-14,44.96,45.31,44.3,44.71,265487,40.998162034327,41.317320324185,40.3963206877377,40.7701918272856,291142.210472898,0.0,1.0
2022-06-15,45.44,46.23,44.9,45.29,541637,41.4358648318465,42.1562506860974,40.9434491846371,41.2990827076217,593977.834899294,0.0,1.0
2022-06-16,43.31,44.97,42.95,44.46,417413,39.4935586678537,41.0072808426087,39.1652815697141,40.5422216202442,457749.507509308,0.0,1.0
2022-06-17,43.82,44.55,43.3347,43.56,800560,39.9586178902182,40.6242908947791,39.5160821243094,39.7215288748951,877921.736341828,0.0,1.0
2022-06-21,44.39,45.49,43.77,44.76,538357,40.4783899622726,41.4814588732548,39.9130238488099,40.8157858686939,590380.873653165,0.0,1.0
2022-06-22,44.48,44.72,43.69,43.7,522152,40.5604592368075,40.7793106355672,39.8400733825566,39.8491921908383,572609.911155139,0.0,1.0
2022-06-23,43.25,44.47,42.61,44.47,423274,39.4388458181638,40.5513404285258,38.8552420881378,40.5513404285258,464176.882467711,0.0,1.0
2022-06-24,44.77,44.8825,43.39,43.66,811587,40.8249046769755,40.9274912701442,39.5665091341069,39.8127169577117,890014.325262886,0.0,1.0
2022-06-27,44.75,45.19,44.62,45.16,347771,40.8066670604122,41.2078946248051,40.6881225527507,41.1805381999601,381377.685831586,0.0,1.0
2022-06-28,44.37,45.59,44.25,44.93,295275,40.4601523457093,41.5726469560713,40.3507266463294,40.970805609482,323808.759741098,0.0,1.0
2022-06-29,44.53,44.7,43.94,44.7,299201,40.6060532782158,40.7610730190039,40.068043589598,40.7610730190039,328114.14689119,0.0,1.0
2022-06-30,44.33,44.71,43.28,43.64,326614,40.4236771125826,40.7701918272856,39.4662022430087,39.7944793411484,358176.189159526,0.0,1.0
2022-07-01,45.12,45.22,43.565,44.11,310023,41.1440629668335,41.2352510496501,39.7260882790359,40.2230633303862,339981.925734364,0.0,1.0
2022-07-05,45.0,45.05,43.34,44.1,262070,41.0346372674536,41.0802313088619,39.5209150926987,40.2139445221045,287395.010296671,0.0,1.0
2022-07-06,44.79,45.11,43.93,44.67,273785,40.8431422935388,41.1349441585518,40.0589247813164,40.733716594159,300242.083771795,0.0,1.0
2022-07-07,45.14,45.6399,44.98,45.38,261095,41.1623005833968,41.6181498093968,41.0163996508903,41.3811519821566,286325.791633569,0.0,1.0
2022-07-08,44.76,45.57,44.49,45.45,244503,40.8157858686939,41.554409339508,40.5695780450891,41.4449836401282,268130.431573881,0.0,1.0
2022-07-11,44.73,44.84,43.7201,43.85,433366,40.7884294438489,40.8887363349471,39.8675209954844,39.9859743150631,475244.118106717,0.0,1.0
2022-07-12,44.4,45.14,44.15,44.47,277265,40.4875087705542,41.1623005833968,40.2595385635128,40.5513404285258,304058.371923176,0.0,1.0
2022-07-13,43.2,44.82,42.77,43.97,386166,39.3932517767555,40.8704987183838,39.0011430206443,40.095400014443,423482.968467296,0.0,1.0
2022-07-14,42.23,42.38,41.62,42.38,235494,38.5087273734348,38.6455094976597,37.9524800682538,38.6455094976597,258250.851126815,0.0,1.0
2022-07-15,43.99,44.41,42.6475,43.37,326713,40.1136376310063,40.4966275788359,38.889437619194,39.5482715175436,358284.755977626,0.0,1.0
2022-07-18,43.98,45.14,42.43,44.39,461528,40.1045188227247,41.1623005833968,38.6911035390679,40.4783899622726,506127.539635219,0.0,1.0
2022-07-19,45.76,46.04,44.54,44.72,669671,41.7276666968595,41.9829933287459,40.6151720864974,40.7793106355672,734384.339834327,0.0,1.0
2022-07-20,47.37,47.93,46.081,46.24,849465,43.1957948302062,43.7064480939789,42.0203804427007,42.165369494379,931552.64784852,0.0,1.0
2022-07-21,47.45,47.63,46.45,46.92,417513,43.2687452964594,43.4328838455292,42.3568644682938,42.7854484575316,457859.170961934,0.0,1.0
2022-07-22,46.7,47.82,46.36,47.26,399370,42.5848346753352,43.6061412028807,42.2747951937589,43.095487939108,437962.930752019,0.0,1.0
2022-07-25,47.77,47.85,47.14,47.21,336349,43.5605471614724,43.6334976277257,42.9860622397281,43.0498938976997,368851.926272657,0.0,1.0
2022-07-26,47.34,47.76,47.01,47.03,236665,43.1684384053612,43.5514283531908,42.8675177320665,42.8857553486299,259535.010157064,0.0,1.0
2022-07-27,47.97,48.71,47.325,47.5,421163,43.7429233271056,44.4177151399481,43.1547601929387,43.3143393378677,461861.886982779,0.0,1.0
2022-07-28,47.85,48.07,47.21,47.83,424707,43.6334976277257,43.8341114099221,43.0498938976997,43.6152600111624,465748.35974384,0.0,1.0
2022-07-29,48.81,48.95,47.88,47.88,345777,44.5089032227647,44.6365665387079,43.6608540525707,43.6608540525707,379190.996586225,0.0,1.0
2022-08-01,48.98,49.39,48.19,48.51,347400,44.6639229635528,45.0377941031008,43.943537109302,44.235338974315,380970.834422344,0.0,1.0
2022-08-02,48.01,48.79,47.87,48.79,384676,43.7793985602322,44.4906656062014,43.651735244289,44.4906656062014,421848.98302317,0.0,1.0
2022-08-03,48.34,48.55,47.64,48.08,328756,44.0803192335269,44.2718142074416,43.4420026538109,43.8432302182038,360525.180314772,0.0,1.0
2022-08-04,47.88,48.37,47.62,48.23,288543,43.6608540525707,44.1076756583718,43.4237650372476,43.9800123424286,316426.216110323,0.0,1.0
2022-08-05,48.22,48.74,47.83,47.83,217084,43.970893534147,44.4450715647931,43.6152600111624,43.6152600111624,238061.809498388,0.0,1.0
2022-08-08,48.38,48.78,48.06,48.5,251653,44.1167944666535,44.4815467979197,43.8249926016405,44.2262201660333,275971.368436632,0.0,1.0
2022-08-09,48.94,48.98,48.175,48.58,247321,44.6274477304262,44.6639229635528,43.9298588968795,44.2991706322866,271220.747668879,0.0,1.0
2022-08-10,50.15,50.25,49.7,49.71,245597,45.7308235325066,45.8220116153232,45.3204771598321,45.3295959681138,269330.149745609,0.0,1.0
2022-08-11,51.2,51.26,50.52,50.64,275242,46.6882984020806,46.7430112517705,46.0682194389279,46.1776451383078,301839.880276553,0.0,1.0
2022-08-12,51.79,51.79,51.11,51.45,205568,47.2263080906983,47.2263080906983,46.6062291275457,46.916268609122,225432.96629399,0.0,1.0
2022-08-15,51.92,51.93,51.07,51.25,254044,47.3448525983598,47.3539714066415,46.569753894419,46.7338924434888,278593.421588917,0.0,1.0
2022-08-16,52.39,52.645,51.755,51.91,272932,47.7734365875977,48.0059661987799,47.1943922617125,47.3357337900782,299306.654520895,0.0,1.0
2022-08-17,51.47,51.96,51.24,51.89,364234,46.9345062256853,47.3813278314864,46.7247736352072,47.3174961735149,399431.580037386,0.0,1.0
2022-08-18,52.16,52.27,51.25,51.51,331158,47.5637039971196,47.6640108882178,46.7338924434888,46.9709814588119,363159.296446846,0.0,1.0
2022-08-19,51.29,51.86,50.69,51.78,376717,46.7703676766155,47.2901397486699,46.2232391797161,47.2171892824166,413120.868828676,0.0,1.0
2022-08-22,50.3,50.59,50.09,50.59,283925,45.8676056567315,46.1320510968995,45.6761106828167,46.1320510968995,311361.957868059,0.0,1.0
2022-08-23,49.71,50.63,49.66,50.33,323760,45.3295959681138,46.1685263300262,45.2840019267055,45.8949620815765,355046.394221583,0.0,1.0
2022-08-24,49.41,49.95,49.16,49.52,241565,45.0560317196641,45.5484473668735,44.8280615126227,45.1563386107623,264908.519335732,0.0,1.0
2022-08-25,50.46,50.54,49.44,49.57,394418,46.013506589238,46.0864570554912,45.083388144509,45.2019326521706,432532.396577985,0.0,1.0
2022-08-26,49.46,51.4715,49.35,50.5,284270,45.1016257610724,46.9358740469275,45.0013188699741,46.0499818223646,311740.296779619,0.0,1.0
2022-08-29,48.52,49.43,48.47,49.15,268643,44.2444577825967,45.0742693362274,44.1988637411884,44.818942704341,294603.189037771,0.0,1.0
2022-08-30,48.5,49.08,48.06,48.74,236132,44.2262201660333,44.7551110463694,43.8249926016405,44.4450715647931,258950.503954568,0.0,1.0
2022-08-31,48.23,48.96,48.07,48.5,275837,43.9800123424286,44.6456853469895,43.8341114099221,44.2262201660333,302492.377819678,0.0,1.0
2022-09-01,48.45,48.715,47.87,48.29,449240,44.1806261246251,44.422274544089,43.651735244289,44.0347251921186,492652.09457655,0.0,1.0
2022-09-02,47.52,49.14,47.31,48.34,433572,43.5787847780358,45.0644251681961,43.3862017644964,44.3307755928083,472783.753492463,0.27,1.0
2022-09-06,46.59,47.99,46.256,47.99,411465,42.7259171466474,44.0098039035761,42.419618448923,44.0098039035761,448677.421814086,0.0,1.0
2022-09-07,47.89,47.92,46.225,46.43,521221,43.9180977066526,43.9456095657297,42.3911895278767,42.5791872315699,568359.628341073,0.0,1.0
2022-09-08,48.99,49.05,47.24,47.65,374861,44.9268658728108,44.9818895909649,43.32200742665,43.6980028340363,408762.998113206,0.0,1.0
2022-09-09,50.07,50.4,48.96,49.31,406632,45.9172927995844,46.2199232494319,44.8993540137338,45.220325702966,443407.330847351,0.0,1.0
2022-09-12,50.49,50.85,49.791,50.06,370676,46.302458826663,46.6326011355875,45.6614325101679,45.908122179892,404199.511521898,0.0,1.0
2022-09-13,49.22,49.8,48.88,49.49,406412,45.1377901257348,45.669686067891,44.825989056195,45.3853968574282,443167.434300138,0.0,1.0
2022-09-14,49.88,50.04,49.0,49.4,603727,45.7430510254298,45.8897809405073,44.9360364925032,45.3028612801971,658327.376179146,0.0,1.0
2022-09-15,50.39,50.93,49.82,49.83,432607,46.2107526297395,46.7059660931263,45.6880273072757,45.697197926968,471731.480001279,0.0,1.0
2022-09-16,49.89,50.14,49.1,49.96,1489236,45.7522216451221,45.9814871374308,45.0277426894267,45.8164159829686,1623920.79266213,0.0,1.0
2022-09-19,51.32,51.43,48.42,49.36,346440,47.0636202611278,47.1644970777437,44.404140550347,45.2661788014277,377771.635529807,0.0,1.0
2022-09-20,50.95,51.3,50.44,50.77,266765,46.724307332511,47.0452790217431,46.2566057282012,46.5592361780487,290890.920078827,0.0,1.0
2022-09-21,49.91,51.42,49.88,51.13,404986,45.7705628845068,47.1553264580513,45.7430510254298,46.8893784869732,441612.468498656,0.0,1.0
2022-09-22,48.25,50.145,48.025,50.11,592732,44.2482400155771,45.986072447277,44.0419010724993,45.9539752783538,646338.001012739,0.0,1.0
2022-09-23,46.78,47.9,46.14,47.61,724197,42.900158920802,43.927268326345,42.3132392604918,43.6613203552669,789692.544555419,0.0,1.0
2022-09-26,47.0,47.7,46.34,46.34,484776,43.1019125540337,43.743855932498,42.4966516543387,42.4966516543387,528618.584417496,0.0,1.0
2022-09-27,46.41,47.62,45.83,47.2,438919,42.5608459921852,43.6704909749592,42.028950050029,43.2853249478806,478614.330028597,0.0,1.0
2022-09-28,47.17,47.65,46.29,46.72,530720,43.2578130888036,43.6980028340363,42.450798555877,42.8451352026479,578717.70698643,0.0,1.0
2022-09-29,46.13,46.625,45.72,46.56,510511,42.3040686407994,42.7580143155706,41.9280732334132,42.6984052875704,556681.028247192,0.0,1.0
2022-09-30,45.81,47.02,45.74,46.13,495211,42.0106088106443,43.1202537934184,41.9464144727979,42.3040686407994,539997.313827361,0.0,1.0
2022-10-03,47.12,47.22,45.7,46.43,415694,43.2119599903418,43.3036661872653,41.9097319940285,42.5791872315699,453288.887714835,0.0,1.0
2022-10-04,49.13,49.13,47.69,47.69,477502,45.0552545485037,45.0552545485037,43.7346853128057,43.7346853128057,520686.732215546,0.0,1.0
2022-10-05,48.59,48.74,47.85,48.19,431382,44.5600410851169,44.6976003805022,43.8814152278832,44.193216297423,470395.692408842,0.0,1.0
2022-10-06,48.35,48.82,48.08,48.13,369382,44.3399462125006,44.7709653380409,44.0923394808072,44.138192579269,402788.483648744,0.0,1.0
2022-10-07,47.58,48.25,47.0,48.18,413700,43.6338084961898,44.2482400155771,43.1019125540337,44.1840456777307,451114.552646002,0.0,1.0
2022-10-10,47.24,48.11,47.0,47.98,277721,43.32200742665,44.1198513398843,43.1019125540337,44.0006332838837,302837.768130047,0.0,1.0
2022-10-11,46.5,47.25,46.07,46.97,519431,42.6433815694163,43.3311780463424,42.2490449226453,43.0744006949566,566407.742797838,0.0,1.0
2022-10-12,46.68,47.14,46.01,46.39,459434,42.8084527238786,43.2303012297265,42.1940212044913,42.5425047528005,500984.683056232,0.0,1.0
2022-10-13,49.37,49.4,45.64,46.02,482370,45.27534942112,45.3028612801971,41.8547082758744,42.2031918241836,525994.988542065,0.0,1.0
2022-10-14,48.9,50.24,48.83,49.69,565509,44.8443302955797,46.0731933343543,44.7801359577333,45.5688092512752,616652.984172802,0.0,1.0
2022-10-17,50.35,50.58,49.675,49.89,525239,46.1740701509701,46.3849944038941,45.5550533217367,45.7522216451221,572741.011644268,0.0,1.0
2022-10-18,50.47,51.83,50.14,51.24,681153,46.2841175872783,47.5313218654376,45.9814871374308,46.9902553035891,742755.694654296,0.0,1.0
2022-10-19,52.82,53.3699,50.98,51.87,1921155,48.43921321498,48.9435055918622,46.751819191588,47.5680043442069,2094902.05073394,0.0,1.0
2022-10-20,50.69,52.94,50.345,52.94,792386,46.4858712205099,48.5492606512881,46.1694848411239,48.5492606512881,864048.479364165,0.0,1.0
2022-10-21,51.76,51.89,50.46,51.06,563632,47.4671275275911,47.5863455835916,46.2749469675859,46.8251841491268,614606.230449532,0.0,1.0
2022-10-24,53.9,54.02,51.93,52.14,651879,49.4296401417535,49.5396875780617,47.623028062361,47.8156110759003,710834.187731021,0.0,1.0
2022-10-25,54.3,54.65,53.21,53.43,603421,49.7964649294474,50.1174366186796,48.7968673829815,48.9986210162132,657993.70189075,0.0,1.0
2022-10-26,54.24,55.35,54.195,54.61,522643,49.7414412112933,50.7593799971439,49.7001734226778,50.0807541399102,569910.232387152,0.0,1.0
2022-10-27,54.29,55.77,54.21,55.05,604744,49.7872943097551,51.1445460242225,49.7139293522163,50.4842614063735,659436.352490582,0.0,1.0
2022-10-28,55.4,55.5877,54.185,54.71,497699,50.8052330956057,50.977365627231,49.6910028029854,50.1724603368337,542710.325688572,0.0,1.0
2022-10-31,55.87,56.15,54.81,54.81,483094,51.236252221146,51.4930295725317,50.2641665337571,50.2641665337571,526784.466270166,0.0,1.0
2022-11-01,55.48,56.43,55.36,56.2,495509,50.8785980531444,51.7498069239174,50.7685506168363,51.5388826709935,540322.26460495,0.0,1.0
2022-11-02,54.11,55.66,54.11,55.17,553200,49.6222231552928,51.0436692076067,49.6222231552928,50.5943088426817,603230.77235622,0.0,1.0
2022-11-03,54.64,54.85,52.86,53.49,414731,50.1082659989872,50.3008490125265,48.4758956937494,49.0536447343673,452238.795101352,0.0,1.0
2022-11-04,55.99,56.31,54.835,55.33,346906,51.3462996574542,51.6397594876093,50.287093082988,50.7410387577592,378279.780034358,0.0,1.0
2022-11-07,56.16,56.42,55.43,55.53,432026,51.5022001922241,51.7406363042251,50.8327449546827,50.9244511516062,471097.935028865,0.0,1.0
2022-11-08,55.84,56.55,55.365,56.31,393803,51.2087403620689,51.8598543602256,50.7731359266824,51.6397594876093,429418.090828266,0.0,1.0
2022-11-09,55.23,55.94,54.99,55.21,360321,50.6493325608357,51.3004465589924,50.4292376882194,50.630991321451,392908.017220112,0.0,1.0
2022-11-10,56.24,57.0,56.02,56.91,561451,51.5755651497628,52.2725322463813,51.3738115165312,52.1899966691501,612227.983315569,0.0,1.0
2022-11-11,55.07,56.92,54.945,56.56,462457,50.5026026457582,52.1991672888425,50.3879698996038,51.869024979918,504281.079702712,0.0,1.0
2022-11-14,54.04,55.655,53.97,54.7,480461,49.5580288174464,51.0390838977605,49.4938344795999,50.1632897171413,523913.340775564,0.0,1.0
2022-11-15,53.99,55.4,53.61,54.63,464461,49.5121757189846,50.8052330956057,49.1636921706754,50.0990953792949,506466.319160055,0.0,1.0
2022-11-16,53.35,54.105,53.2,53.99,431955,48.9252560586744,49.6176378454466,48.7876967632892,49.5121757189846,471020.513870447,0.0,1.0
2022-11-17,52.76,53.14,52.38,52.99,297269,48.3841894968259,48.7326730451351,48.0357059485167,48.5951137497499,324153.666788795,0.0,1.0
2022-11-18,52.79,53.82,52.19,53.82,490744,48.4117013559029,49.3562751842147,47.8614641743621,49.3562751842147,535126.323480082,0.0,1.0
2022-11-21,53.09,53.23,52.545,52.78,304428,48.6868199466734,48.8152086223662,48.1870211734404,48.4025307362106,331960.118522884,0.0,1.0
2022-11-22,54.27,54.29,53.46,53.46,336183,49.7689530703704,49.7872943097551,49.0261328752902,49.0261328752902,366587.004235414,0.0,1.0
2022-11-23,53.77,54.36,53.58,54.04,258900,49.310422085753,49.8514886476015,49.1361803115984,49.5580288174464,282314.618515953,0.0,1.0
2022-11-25,54.18,54.59,53.58,54.07,117345,49.6864174931392,50.0624129005255,49.1361803115984,49.5855406765234,127957.546966993,0.0,1.0
2022-11-28,53.84,54.3,53.25,53.8,403085,49.3746164235994,49.7964649294474,48.8335498617509,49.33793394483,439539.544242963,0.0,1.0
2022-11-29,53.97,54.25,53.74,53.74,308302,49.4938344795999,49.7506118309857,49.282910226676,49.282910226676,336184.478631539,0.0,1.0
2022-11-30,54.84,54.91,52.59,53.85,472954,50.2916783928342,50.3558727306806,48.228288962056,49.3837870432918,515727.416321337,0.0,1.0
2022-12-01,54.56,55.49,54.13,55.09,353163,50.0349010414485,50.8877686728368,49.6405643946775,50.5209438851429,385102.655924873,0.0,1.0
2022-12-02,54.58,54.65,53.77,53.89,294830,50.3008490125265,50.3653609112234,49.5543541847481,49.6649460110857,319911.526662157,0.27,1.0
2022-12-05,51.37,54.06,50.77,54.05,456675,47.3425176579972,49.8216177650638,46.7895585263095,49.8124017795357,495524.866663638,0.0,1.0
2022-12-06,51.55,52.46,50.6,51.39,443753,47.5084053975035,48.3470600805632,46.6328867723313,47.3609496290535,481503.577284917,0.0,1.0
2022-12-07,52.44,52.545,50.61,51.5,469156,48.328628109507,48.4253959575523,46.6421027578594,47.4623254698629,509067.639665946,0.0,1.0
2022-12-08,52.26,52.87,51.94,52.71,303113,48.1627403700007,48.7249154872165,47.8678288331006,48.5774597187665,328899.170983774,0.0,1.0
2022-12-09,52.2,52.35,51.485,52.07,287357,48.1074444568319,48.2456842397538,47.4485014915707,47.9876366449662,311802.789970686,0.0,1.0
2022-12-12,52.22,52.71,51.86,52.27,330344,48.1258764278882,48.5774597187665,47.7941009488755,48.1719563555288,358446.743423951,0.0,1.0
2022-12-13,51.18,52.97,51.04,52.73,636943,47.1674139329628,48.8170753424978,47.038390135569,48.5958916898227,691128.472430804,0.0,1.0
2022-12-14,49.8,52.025,49.78,51.24,633127,45.895607930081,47.9461647100896,45.8771759590248,47.2227098461315,686987.840928777,0.0,1.0
2022-12-15,48.07,49.78,47.75,49.29,690425,44.3012424337147,45.8771759590248,44.0063308968146,45.4255926681464,749160.247585794,0.0,1.0
2022-12-16,47.16,48.4502,47.14,47.76,1279376,43.462587750655,44.6516342034942,43.4441557795988,44.0155468823427,1388213.98546594,0.0,1.0
2022-12-19,47.1,47.88,46.62,47.02,499266,43.4072918374863,44.1261387086803,42.9649245321361,43.3335639532612,541739.131942164,0.0,1.0
2022-12-20,47.47,47.89,46.87,47.15,459861,43.748283302027,44.1353546942084,43.1953241703393,43.4533717651269,498981.903342218,0.0,1.0
2022-12-21,48.46,48.93,47.63,47.92,395967,44.6606658693118,45.0938171891338,43.8957390704771,44.1630026507928,429652.367390815,0.0,1.0
2022-12-22,48.17,48.25,47.3,48.22,319299,44.393402288996,44.4671301732211,43.5916115480488,44.4394822166367,346462.132590646,0.0,1.0
2022-12-23,48.47,48.6,47.94,48.23,179055,44.6698818548399,44.7896896667056,44.1814346218491,44.4486982021648,194287.414464242,0.0,1.0
2022-12-27,48.38,48.72,48.03,48.72,221182,44.5869379850867,44.9002814930431,44.2643784916022,44.9002814930431,239998.206729943,0.0,1.0
2022-12-28,48.09,48.59,47.96,48.5,342144,44.319674404771,44.7804736811774,44.1998665929053,44.6975298114243,371250.582974246,0.0,1.0
2022-12-29,48.83,48.985,47.3692,48.29,433534,45.0016573338525,45.1445051095385,43.6553861679035,44.5039941153336,470415.235220132,0.0,1.0
2022-12-30,48.39,48.885,48.22,48.58,326019,44.5961539706149,45.0523452542572,44.4394822166367,44.7712576956493,353753.810707423,0.0,1.0
2023-01-03,47.94,48.99,47.64,48.78,427322,44.1814346218491,45.1491131023026,43.9049550560052,44.9555774062119,463674.773246705,0.0,1.0
2023-01-04,47.7,48.78,47.57,48.23,381652,43.960250969174,44.9555774062119,43.8404431573083,44.4486982021648,414119.57390247,0.0,1.0
2023-01-05,47.56,47.6,46.82,47.36,344782,43.8312271717802,43.8680911138927,43.1492442426986,43.6469074612176,374113.000663541,0.0,1.0
2023-01-06,49.43,49.61,47.9915,48.07,470535,45.5546164655402,45.7205042050466,44.2288969473189,44.3012424337147,510563.952779493,0.0,1.0
2023-01-09,49.55,50.03,49.29,49.54,375370,45.6652082918778,46.107575597228,45.4255926681464,45.6559923063497,407303.156948661,0.0,1.0
2023-01-10,50.07,50.43,49.174,49.74,419194,46.1444395393405,46.4762150183531,45.3186872360202,45.8403120169122,454855.314953078,0.0,1.0
2023-01-11,50.06,50.62,49.77,50.4,369907,46.1352235538124,46.6513187433876,45.8679599734966,46.4485670617687,401375.413265333,0.0,1.0
2023-01-12,51.23,51.355,50.325,50.46,402330,47.2134938606034,47.328693679705,46.3794471703078,46.5038629749375,436556.67510764,0.0,1.0
2023-01-13,50.97,51.15,49.69,50.94,715592,46.9738782368721,47.1397659763784,45.7942320892716,46.9462302802877,776468.233175816,0.0,1.0
2023-01-17,50.39,51.17,50.0,51.0,722646,46.4393510762406,47.1581979474346,46.0799276406436,47.0015261934565,784122.325056137,0.0,1.0
2023-01-18,47.52,50.09,46.35,49.33,1658626,43.7943632296677,46.1628715103967,42.7160929228766,45.462456610259,1799727.21847012,0.0,1.0
2023-01-19,47.08,48.05,46.86,47.36,696969,43.38885986643,44.2828104626585,43.1861081848112,43.6469074612176,756260.953180465,0.0,1.0
2023-01-20,48.18,48.325,47.08,47.66,543554,44.4026182745242,44.536250064682,43.38885986643,43.9233870270615,589794.762959406,0.0,1.0
2023-01-23,49.38,49.47,48.13,48.18,414321,45.5085365378996,45.5914804076528,44.3565383468835,44.4026182745242,449567.763247266,0.0,1.0
2023-01-24,49.07,49.36,48.83,49.04,285037,45.2228409865276,45.4901045668433,45.0016573338525,45.1951930299432,309285.42490656,0.0,1.0
2023-01-25,48.87,48.98,48.26,48.72,343209,45.038521275965,45.1398971167744,44.4763461587492,44.9002814930431,372406.183747218,0.0,1.0
2023-01-26,50.01,50.07,49.03,49.56,473482,46.0891436261717,46.1444395393405,45.1859770444151,45.6744242774059,513761.657453622,0.0,1.0
2023-01-27,50.18,50.47,49.81,50.03,264542,46.2458153801499,46.5130789604656,45.9048239156091,46.107575597228,287046.891721535,0.0,1.0
2023-01-30,49.89,50.575,49.83,50.09,357076,45.9785517998342,46.609846808511,45.9232558866654,46.1628715103967,387452.86536111,0.0,1.0
2023-01-31,51.48,51.48,49.85,50.05,571802,47.4438934988066,47.4438934988066,45.9416878577217,46.1260075682842,620445.852757435,0.0,1.0
2023-02-01,52.6,53.06,50.92,51.39,688037,48.4760838779571,48.900019212251,46.9277983092314,47.3609496290535,746569.097683581,0.0,1.0
2023-02-02,53.63,54.11,52.35,52.71,687824,49.4253303873543,49.8676976927045,48.2456842397538,48.5774597187665,746337.977528987,0.0,1.0
2023-02-03,53.84,54.375,53.33,53.41,626537,49.618866083445,50.1119213091999,49.1488508215104,49.2225787057355,679837.222061282,0.0,1.0
2023-02-06,53.52,53.89,52.65,53.4,489254,49.3239545465449,49.6649460110857,48.5221638055977,49.2133627202073,530875.399605084,0.0,1.0
2023-02-07,54.02,54.27,52.965,53.4,367144,49.7847538229513,50.0151534611545,48.8124673497338,49.2133627202073,398377.361682498,0.0,1.0
2023-02-08,53.41,53.88,53.12,53.43,260703,49.2225787057355,49.6557300255575,48.9553151254197,49.2410106767917,282881.303583096,0.0,1.0
2023-02-09,52.76,53.81,52.65,53.68,320051,48.6235396464071,49.5912181268606,48.5221638055977,49.4714103149949,347278.10609419,0.0,1.0
2023-02-10,52.75,53.13,52.005,52.47,343247,48.614323660879,48.9645311109479,47.9277327390334,48.3562760660914,372447.416450854,0.0,1.0
2023-02-13,52.78,52.98,52.45,52.64,382696,48.6419716174634,48.8262913280259,48.3378440950351,48.5129478200696,415252.388181327,0.0,1.0
2023-02-14,52.13,53.03,51.76,52.59,346876,48.042932558135,48.8723712556666,47.7019410935942,48.4668678924289,376385.139648144,0.0,1.0
2023-02-15,52.02,52.3,51.13,51.67,543911,47.9415567173256,48.1996043121132,47.1213340053221,47.6189972238411,590182.133359361,0.0,1.0
2023-02-16,50.98,51.79,50.97,51.28,468317,46.9830942224002,47.7295890501786,46.9738782368721,47.2595737882441,508157.264972497,0.0,1.0
2023-02-17,50.85,51.165,50.18,51.06,588589,46.8632864105345,47.1535899546706,46.2458153801499,47.0568221066252,638660.942124452,0.0,1.0
2023-02-21,49.41,50.51,49.31,50.35,511990,45.536184494484,46.5499429025781,45.4440246392027,46.4024871341281,555545.577233516,0.0,1.0
2023-02-22,49.14,49.816,48.68,49.55,577372,45.2873528852245,45.910353506926,44.8634175509306,45.6652082918778,626489.699053634,0.0,1.0
2023-02-23,48.95,49.77,48.61,49.34,510587,45.1122491601901,45.8679599734966,44.7989056522337,45.4716725957871,554023.222412409,0.0,1.0
2023-02-24,48.83,48.87,48.01,48.44,389160,45.0016573338525,45.038521275965,44.245946520546,44.6422338982555,422266.288084133,0.0,1.0
2023-02-27,49.15,49.59,48.9325,49.42,392832,45.2965688707526,45.7020722339903,45.0961211855158,45.5454004800121,426250.669340801,0.0,1.0
2023-02-28,49.12,49.71,49.12,49.38,558335,45.2689209141683,45.8126640603279,45.2689209141683,45.5085365378996,605833.199602873,0.0,1.0
2023-03-01,48.89,49.25,48.58,48.74,397526,45.0569532470213,45.3887287260339,44.7712576956493,44.9187134640994,431343.993311062,0.0,1.0
2023-03-02,48.07,48.6,47.6,48.42,498392,44.3012424337147,44.7896896667056,43.8680911138927,44.6238019271992,540790.779758524,0.0,1.0
2023-03-03,48.92,48.92,47.44,47.94,390978,45.3610807694496,45.3610807694496,43.9887504436363,44.4523755537083,421653.175708319,0.3,1.0
2023-03-06,49.21,49.795,48.83,48.83,490537,45.6299833332913,46.1724247120756,45.2776282496366,45.2776282496366,529023.330858596,0.0,1.0
2023-03-07,46.87,48.87,46.79,48.87,1074583,43.4602178181541,45.3147182584423,43.3860378005426,45.3147182584423,1158892.14869423,0.0,1.0
2023-03-08,46.72,46.99,46.05,46.94,758400,43.3211302851325,43.5714878445714,42.699872637636,43.5251253335642,817902.205385444,0.0,1.0
2023-03-09,43.24,46.19,43.19,46.19,678597,40.094299519031,42.8296876684561,40.0479370080238,42.8296876684561,731838.057579043,0.0,1.0
2023-03-10,42.48,43.58,40.67,42.16,1174407,39.3895893517215,40.40956459388,37.7112664532607,39.0928692812754,1266548.09509507,0.0,1.0
2023-03-13,39.74,41.1,37.0,40.36,1740425,36.8489237485267,38.1099840479227,34.3082581453318,37.423818885016,1876974.48023201,0.0,1.0
2023-03-14,38.82,41.61,38.3125,41.09,1650447,35.9958535459941,38.5828816601962,35.525274059271,38.1007115457212,1779937.02686154,0.0,1.0
2023-03-15,37.22,38.59,36.61,37.25,1330363,34.5122531937635,35.782585995361,33.9466305594756,34.5400707003679,1434740.02065295,0.0,1.0
2023-03-16,38.54,39.53,35.51,36.71,1080957,35.7362234843538,36.6542012022964,32.9266553173171,34.03935558149,1165766.23711344,0.0,1.0
2023-03-17,35.82,37.76,35.59,37.7,1454065,33.2141028855618,35.0129683126413,33.0008353349287,34.9573332994327,1568147.37641585,0.0,1.0
2023-03-20,36.96,38.66,36.76,37.46,793039,34.2711681365261,35.847493510771,34.0857180924972,34.7347932465981,855258.896435477,0.0,1.0
2023-03-21,38.32,39.23,37.98,38.72,725300,35.5322284359221,36.3760261362532,35.2169633610731,35.9031285239797,782205.260503773,0.0,1.0
2023-03-22,35.86,38.21,35.84,38.21,653764,33.2511928943676,35.4302309117062,33.2326478899647,35.4302309117062,705056.721257395,0.0,1.0
2023-03-23,35.22,36.18,34.9,36.18,914796,32.6577527534753,33.5479129648137,32.3610326830292,33.5479129648137,986568.652265009,0.0,1.0
2023-03-24,36.01,36.055,34.42,34.63,594176,33.3902804273892,33.4320066872957,31.91595257736,32.1106751235903,640793.592809996,0.0,1.0
2023-03-27,36.01,37.53,35.96,37.12,613696,33.3902804273892,34.7997007620082,33.343917916382,34.4195281717491,661845.084172237,0.0,1.0
2023-03-28,35.85,36.39,35.32,35.93,526538,33.2419203921661,33.7426355110439,32.7504777754897,33.3161004097776,567848.881090771,0.0,1.0
2023-03-29,35.99,36.67,35.665,36.59,766728,33.3717354229863,34.0022655726843,33.0703791014395,33.9280855550728,826883.599855973,0.0,1.0
2023-03-30,35.61,36.58,35.21,36.56,633945,33.0193803393315,33.9188130528713,32.6484802512739,33.9002680484684,683682.771087916,0.0,1.0
2023-03-31,36.4,36.51,35.78,36.04,797330,33.7519080132454,33.8539055374612,33.177012876756,33.4180979339935,859886.557779503,0.0,1.0
2023-04-03,36.89,37.15,36.2,36.7,924862,34.206260621116,34.4473456783535,33.5664579692166,34.0300830792886,997424.405956212,0.0,1.0
2023-04-04,36.22,37.31,35.4,37.13,733154,33.5850029736194,34.5957057135765,32.8246577931013,34.4288006739506,790675.466095938,0.0,1.0
2023-04-05,35.97,36.1,35.28,35.53,556209,33.3531904185834,33.4737329472021,32.713387766684,32.94520032172,599847.795035907,0.0,1.0
2023-04-06,36.71,36.8165,36.01,36.12,580752,34.03935558149,34.1381077299354,33.3902804273892,33.492277951605,626316.378668259,0.0,1.0
2023-04-10,36.57,37.29,36.25,36.5,611990,33.9095405506699,34.5771607091736,33.6128204802238,33.8446330352598,660005.235593139,0.0,1.0
2023-04-11,36.11,36.89,36.07,36.89,503918,33.4830054494036,34.206260621116,33.4459154405978,34.206260621116,543454.171325714,0.0,1.0
2023-04-12,36.08,36.73,35.815,36.46,452466,33.4551879427993,34.0579005858929,33.2094666344611,33.807543026454,487965.37349938,0.0,1.0
2023-04-13,37.18,37.38,35.75,36.26,649462,34.4751631849578,34.6606132289866,33.1491953701517,33.6220929824252,700417.196880327,0.0,1.0
2023-04-14,36.45,37.92,35.93,37.87,493972,33.7982705242526,35.1613283478644,33.3161004097776,35.1149658368572,532727.832540424,0.0,1.0
2023-04-17,37.58,37.66,35.755,36.18,559042,34.8460632730154,34.9202432906269,33.1538316212524,33.5479129648137,602903.06527306,0.0,1.0
2023-04-18,36.71,37.52,36.44,37.52,775680,34.03935558149,34.7904282598068,33.7889980220511,34.7904282598068,836537.951837264,0.0,1.0
2023-04-19,37.97,38.46,36.5456,36.67,1045829,35.2076908588716,35.6620434667422,33.8869156452984,34.0022655726843,1127882.1803218,0.0,1.0
2023-04-20,37.22,37.815,36.98,37.37,475509,34.5122531937635,35.0639670747493,34.2897131409289,34.6513407267852,512816.270807789,0.0,1.0
2023-04-21,36.78,37.13,36.25,37.1,654249,34.1042630969001,34.4288006739506,33.6128204802238,34.4009831673462,705579.773168804,0.0,1.0
2023-04-24,36.5,37.14,36.21,36.65,404041,33.8446330352598,34.438073176152,33.575730471418,33.9837205682814,435741.066674762,0.0,1.0
2023-04-25,35.28,36.62,35.19,35.71,732392,32.713387766684,33.9559030616771,32.629935246871,33.1121053613459,789853.681443374,0.0,1.0
2023-04-26,35.76,36.52,35.55,35.67,500743,33.1584678723531,33.8631780396627,32.9637453261229,33.0750153525402,540030.068606703,0.0,1.0
2023-04-27,36.39,36.52,35.81,36.07,629586,33.7426355110439,33.8631780396627,33.2048303833604,33.4459154405978,678981.774630538,0.0,1.0
2023-04-28,36.52,37.0254,36.34,36.44,577286,33.8631780396627,34.3318103009235,33.6962730000367,33.7889980220511,622578.4448024,0.0,1.0
2023-05-01,36.14,36.73,36.07,36.39,549317,33.5108229560079,34.0579005858929,33.4459154405978,33.7426355110439,592415.065606165,0.0,1.0
2023-05-02,34.72,35.915,33.67,35.81,995067,32.1941276434033,33.3021916564755,31.220514912252,33.2048303833604,1073137.51820448,0.0,1.0
2023-05-03,33.95,35.77,33.83,34.81,582583,31.4801449738923,33.1677403745546,31.368874947475,32.2775801632162,628291.034441018,0.0,1.0
2023-05-04,32.55,33.59,31.02,32.96,999132,30.1819946656906,31.1463348946404,28.7633018288701,30.5621672559497,1077521.44814236,0.0,1.0
2023-05-05,35.04,35.31,33.62,34.27,959922,32.4908477138494,32.7412052732883,31.1741524012448,31.7768650443384,1035235.1276345,0.0,1.0
2023-05-08,33.68,35.84,33.61,35.57,396945,31.2297874144534,33.2326478899647,31.1648798990433,32.9822903305258,428088.331904964,0.0,1.0
2023-05-09,33.23,33.57,32.745,33.38,402695,30.8125248153886,31.1277898902376,30.3628084586187,30.9516123484102,434289.462813411,0.0,1.0
2023-05-10,32.88,34.18,32.54,34.01,510750,30.4879872383381,31.6934125245255,30.1727221634891,31.535779987101,550822.193302499,0.0,1.0
2023-05-11,32.31,32.82,31.95,32.42,439899,29.959454612856,30.4323522251295,29.6256445336041,30.0614521370718,474412.397477388,0.0,1.0
2023-05-12,32.5,32.59,31.75,32.59,334733,30.1356321546834,30.2190846744963,29.4401944895753,30.2190846744963,360995.330848214,0.0,1.0
2023-05-15,33.56,33.74,32.49,32.64,426568,31.1185173880361,31.2854224276621,30.1263596524819,30.2654471855035,460035.479887735,0.0,1.0
2023-05-16,33.03,35.47,33.02,33.85,443227,30.6270747713597,32.8895653085114,30.6178022691583,31.3874199518779,478001.504201443,0.0,1.0
2023-05-17,35.78,35.95,33.51,33.83,759338,33.177012876756,33.3346454141805,31.0721548770289,31.368874947475,818913.798566683,0.0,1.0
2023-05-18,36.04,36.34,35.19,35.75,684777,33.4180979339935,33.6962730000367,32.629935246871,33.1491953701517,738502.925233686,0.0,1.0
2023-05-19,35.47,36.61,35.1,36.55,567105,32.8895653085114,33.9466305594756,32.546482727058,33.890995546267,611598.668493026,0.0,1.0
2023-05-22,36.95,37.01,35.31,35.95,429863,34.2618956343246,34.3175306475333,32.7412052732883,33.3346454141805,463588.997512662,0.0,1.0
2023-05-23,37.74,38.68,36.05,37.0,745650,34.9944233082385,35.8660385151739,33.4273704361949,34.3082581453318,804151.871631929,0.0,1.0
2023-05-24,37.12,37.63,36.655,37.63,715010,34.4195281717491,34.8924257840226,33.9883568193821,34.8924257840226,771107.932321527,0.0,1.0
2023-05-25,37.06,37.65,36.47,36.73,456260,34.3638931585405,34.9109707884255,33.8168155286555,34.0579005858929,492057.041441406,0.0,1.0
2023-05-26,37.89,37.93,36.34,37.04,342704,35.1335108412601,35.1706008500659,33.6962730000367,34.3453481541376,369591.715973646,0.0,1.0
2023-05-30,37.87,38.22,37.13,37.95,429279,35.1149658368572,35.4395034139076,34.4288006739506,35.1891458544687,462959.178303873,0.0,1.0
2023-05-31,36.53,37.63,36.06,37.37,703363,33.8724505418641,34.8924257840226,33.4366429383964,34.6513407267852,758547.137244886,0.0,1.0
2023-06-01,38.25,38.445,36.36,36.91,755622,35.467320920512,35.6481347134401,33.7148180044396,34.2248056255189,814906.2503135,0.0,1.0
2023-06-02,40.54,40.74,38.35,38.79,698946,37.8688989906852,38.0557213833378,35.823193791139,36.2342030549748,748246.49237808,0.3,1.0
2023-06-05,38.93,40.315,38.665,40.19,942991,36.3649787298316,37.658723798951,36.1174390595669,37.5419598035431,1009505.32386493,0.0,1.0
2023-06-06,41.33,42.34,38.78,38.78,746793,38.606847441663,39.5503005245587,36.2248619353422,36.2248619353422,799468.403542625,0.0,1.0
2023-06-07,43.4,43.73,41.38,41.92,803863,40.5404592056176,40.8487161534944,38.6535530398262,39.1579734999882,860563.863449423,0.0,1.0
2023-06-08,42.76,43.27,42.01,43.22,615926,39.9426275491292,40.4190246503934,39.2420435766819,40.3723190522302,659370.636736545,0.0,1.0
2023-06-09,41.51,43.0326,41.16,42.72,673995,38.7749875950504,40.1972664703147,38.4480484079083,39.9052630705987,721535.561588969,0.0,1.0
2023-06-12,40.98,42.39,40.685,41.54,514901,38.2799082545209,39.5970061227219,38.0043452253583,38.8030109539483,551219.789757672,0.0,1.0
2023-06-13,42.13,42.61,40.625,40.99,551628,39.3541370122735,39.8025107546398,37.9482985075625,38.2892493741536,590537.346372302,0.0,1.0
2023-06-14,41.06,42.56,40.57,42.13,521325,38.354637211582,39.7558051564766,37.8969223495831,39.3541370122735,558096.909688305,0.0,1.0
2023-06-15,41.31,41.5187,40.43,40.7,519507,38.5881652023978,38.7831143691308,37.7661466747263,38.0183569048073,556150.676183652,0.0,1.0
2023-06-16,40.19,41.47,40.16,41.47,1159068,37.5419598035431,38.7376231165198,37.5139364446452,38.7376231165198,1240823.41901617,0.0,1.0
2023-06-20,39.22,40.14,38.9,40.14,906223,36.6358711991779,37.49525420538,36.3369553709337,37.49525420538,970143.875295575,0.0,1.0
2023-06-21,38.47,39.35,38.29,39.11,628678,35.9352872267306,36.7573057544021,35.7671470733433,36.533118883219,673022.105191627,0.0,1.0
2023-06-22,37.98,38.35,37.36,38.35,562772,35.4775723647317,35.823193791139,34.8984229475086,35.823193791139,602467.393773763,0.0,1.0
2023-06-23,37.41,38.0,37.31,37.31,1018971,34.9451285456717,35.496254603997,34.8517173493454,34.8517173493454,1090844.60971947,0.0,1.0
2023-06-26,37.34,38.44,37.29,37.75,394583,34.8797407082433,35.9072638678327,34.8330351100802,35.2627266131812,422415.101741794,0.0,1.0
2023-06-27,38.16,38.46,37.07,37.42,354908,35.6457125181191,35.925946107098,34.6275304781623,34.9544696653044,379941.606528858,0.0,1.0
2023-06-28,38.34,38.645,37.67,38.41,752376,35.8138526715064,36.0987568203017,35.1879976561202,35.8792405089348,805445.203133648,0.0,1.0
2023-06-29,39.17,39.6796,38.77,38.77,536632,36.5891656010148,37.0651890574936,36.2155208157095,36.2155208157095,574483.596297616,0.0,1.0
2023-06-30,38.38,39.74,38.36,39.62,459099,35.8512171500369,37.1216094200747,35.8325349107717,37.0095159844832,491481.768840918,0.0,1.0
2023-07-03,39.36,39.66,38.53,38.53,210653,36.7666468740348,37.0468804630137,35.9913339445264,35.9913339445264,225511.510701713,0.0,1.0
2023-07-05,38.75,39.315,38.24,38.92,421663,36.1968385764443,36.7246118356879,35.7204414751801,36.355637610199,451405.202570182,0.0,1.0
2023-07-06,38.82,38.89,37.64,38.18,735848,36.2622264138727,36.3276142513011,35.1599742972223,35.6643947573843,787751.392701904,0.0,1.0
2023-07-07,39.73,40.29,38.89,38.9,514739,37.1122683004421,37.6353709998694,36.3276142513011,36.3369553709337,551046.363009732,0.0,1.0
2023-07-10,40.17,40.535,39.49,39.49,474639,37.5232775642778,37.8642284308689,36.888081429259,36.888081429259,508117.890217327,0.0,1.0
2023-07-11,40.57,40.76,39.24,39.24,558255,37.8969223495831,38.0744036226031,36.6545534384432,36.6545534384432,597631.785005601,0.0,1.0
2023-07-12,41.64,41.73,40.88,41.59,565644,38.8964221502746,38.9804922269682,38.1864970581946,38.8497165521114,605541.971675503,0.0,1.0
2023-07-13,41.99,42.65,41.51,42.0,659116,39.2233613374167,39.8398752331703,38.7749875950504,39.2327024570493,705607.064165572,0.0,1.0
2023-07-14,41.38,42.25,40.95,42.25,674859,38.6535530398262,39.4662304478651,38.251884895623,39.4662304478651,722460.504244646,0.0,1.0
2023-07-17,42.34,42.66,41.29,41.29,358892,39.5503005245587,39.8492163528029,38.5694829631325,38.5694829631325,384206.619885591,0.0,1.0
2023-07-18,43.45,43.73,42.34,42.34,686241,40.5871648037807,40.8487161534944,39.5503005245587,39.5503005245587,734645.339090611,0.0,1.0
2023-07-19,44.44,44.49,39.01,40.89,2318362,41.5119356474112,41.5586412455743,36.4397076868927,38.1958381778273,2481888.77905107,0.0,1.0
2023-07-20,43.08,44.69,42.29,44.54,751099,40.2415433773734,41.745463638227,39.5035949263956,41.6053468437375,804078.129324273,0.0,1.0
2023-07-21,42.33,43.586,42.02,43.54,536497,39.5409594049261,40.7142040307845,39.2513846963145,40.6712348804744,574339.074007667,0.0,1.0
2023-07-24,43.24,43.6187,42.205,42.34,488873,40.3910012914955,40.7447494919832,39.4241954095182,39.5503005245587,523355.892255409,0.0,1.0
2023-07-25,42.98,43.72,42.51,43.49,634716,40.1481321810471,40.8393750338618,39.7090995583134,40.6245292823113,679485.998426553,0.0,1.0
2023-07-26,44.49,44.91,43.245,43.64,491942,41.5586412455743,41.9509682701448,40.3956718513118,40.7646460768007,526641.365646928,0.0,1.0
2023-07-27,43.44,45.15,43.35,44.89,549628,40.5778236841481,42.175155141328,40.4937536074544,41.9322860308796,588396.275410088,0.0,1.0
2023-07-28,44.08,44.335,43.57,44.02,375054,41.1756553406365,41.4138538912686,40.6992582393723,41.1196086228407,401508.614331248,0.0,1.0
2023-07-31,44.01,44.33,43.45,44.08,419941,41.1102675032081,41.4091833314522,40.5871648037807,41.1756553406365,449561.740471715,0.0,1.0
2023-08-01,43.14,43.85,42.63,43.85,518154,40.2975900951692,40.960809589086,39.821192993905,40.960809589086,554702.241677714,0.0,1.0
2023-08-02,43.56,43.63,42.38,42.43,576028,40.6899171197397,40.7553049571681,39.5876650030892,39.6343706012524,616658.412111323,0.0,1.0
2023-08-03,43.8,43.995,42.9,43.26,425364,40.9141039909228,41.0962558237591,40.073403223986,40.4096835307608,455367.254385761,0.0,1.0
2023-08-04,44.18,44.525,43.44,43.65,421507,41.2690665369628,41.5913351642886,40.5778236841481,40.7739871964334,451238.199035129,0.0,1.0
2023-08-07,44.78,44.81,44.17,44.22,499659,41.8295337149206,41.8575570738185,41.2597254173302,41.3064310154933,534902.687954634,0.0,1.0
2023-08-08,44.11,44.21,42.965,43.59,469369,41.2036786995344,41.2970898958607,40.1341205015982,40.7179404786376,502476.16823189,0.0,1.0
2023-08-09,43.54,43.97,43.24,43.72,322688,40.6712348804744,41.0729030246775,40.3910012914955,40.8393750338618,345448.953327579,0.0,1.0
2023-08-10,43.62,44.24,43.32,43.86,393138,40.7459638375355,41.3251132547586,40.4657302485565,40.9701507087186,420868.177971593,0.0,1.0
2023-08-11,43.73,43.81,43.305,43.41,295374,40.8487161534944,40.9234451105555,40.4517185691076,40.5498003252502,316208.347196612,0.0,1.0
2023-08-14,42.79,43.42,42.5729,43.42,407305,39.9706509080271,40.5591414448829,39.7678552008027,40.5591414448829,436034.454132442,0.0,1.0
2023-08-15,41.3,42.27,41.15,42.0,475863,38.5788240827651,39.4849126871303,38.4387072882757,39.2327024570493,509428.225646202,0.0,1.0
2023-08-16,40.86,41.61,40.73,41.08,285724,38.1678148189294,38.8683987913767,38.0463802637052,38.3733194508472,305877.679803925,0.0,1.0
2023-08-17,41.19,41.45,40.87,41.13,420677,38.4760717668062,38.7189408772546,38.177155938562,38.4200250490104,450349.65458581,0.0,1.0
2023-08-18,40.97,41.35,40.62,40.7,303541,38.2705671348883,38.6255296809283,37.9436279477462,38.0183569048073,324951.410470816,0.0,1.0
2023-08-21,40.62,41.26,40.07,41.06,294071,37.9436279477462,38.5414596042346,37.4298663679515,38.354637211582,314813.439464729,0.0,1.0
2023-08-22,39.73,40.82,39.71,40.55,552275,37.1122683004421,38.1304503403989,37.0935860611768,37.8782401103178,591229.982828579,0.0,1.0
2023-08-23,40.54,40.62,39.5,39.77,367151,37.8688989906852,37.9436279477462,36.8974225488916,37.1496327789726,393048.172424056,0.0,1.0
2023-08-24,40.79,41.38,40.16,40.31,291793,38.102426981501,38.6535530398262,37.5139364446452,37.6540532391347,312374.759638766,0.0,1.0
2023-08-25,40.46,41.38,39.91,40.92,271666,37.7941700336241,38.6535530398262,37.2804084538294,38.2238615367252,290828.092010518,0.0,1.0
2023-08-28,41.0,41.44,40.61,40.74,324009,38.2985904937862,38.709599757622,37.9342868281136,38.0557213833378,346863.130698122,0.0,1.0
2023-08-29,41.55,41.71,40.49,40.96,282566,38.8123520735809,38.961809987703,37.822193392522,38.2612260152557,302496.928754588,0.0,1.0
2023-08-30,41.38,41.92,41.23,41.53,324702,38.6535530398262,39.1579734999882,38.5134362453367,38.7936698343156,347605.011786529,0.0,1.0
2023-08-31,41.25,41.8,41.2,41.34,420338,38.532118484602,39.0458800643967,38.4854128864388,38.6161885612957,449986.743057714,0.0,1.0
2023-09-01,42.46,42.53,41.28,41.28,428582,39.9426275491292,40.0084773825828,38.8325874994831,38.8325874994831,455593.255541766,0.3,1.0
2023-09-05,41.75,42.25,41.28,42.06,555828,39.2747220955286,39.7450780487685,38.8325874994831,39.5663427865373,590858.89757682,0.0,1.0
2023-09-06,40.67,41.82,39.6276,41.7,450434,38.2587532365305,39.3405719289822,37.278155145216,39.2276865002046,478822.471468003,0.0,1.0
2023-09-07,39.47,40.73,39.31,40.52,520653,37.1298989487548,38.3151959509193,36.9793850437181,38.1176464505585,553467.003461618,0.0,1.0
2023-09-08,39.17,39.65,38.69,39.5,628023,36.8476853768109,37.2992270919212,36.3961436617006,37.1581203059492,667603.966394077,0.0,1.0
2023-09-11,38.64,39.72,38.58,39.46,532166,36.3491080663767,37.3650769253748,36.2926653519879,37.12049182969,565705.60692852,0.0,1.0
2023-09-12,38.0,39.16,37.94,38.73,757528,35.7470524462296,36.8382782577461,35.6906097318408,36.4337721379598,805270.98124523,0.0,1.0
2023-09-13,37.43,38.5,36.99,38.21,864285,35.2108466595362,36.2174083994695,34.7969334206851,35.9446019465904,918756.310031487,0.0,1.0
2023-09-14,38.22,38.46,37.36,37.89,646431,35.9540090656552,36.1797799232103,35.1449968260826,35.6435741365169,687172.125224855,0.0,1.0
2023-09-15,38.3,38.675,37.46,37.99,1224723,36.0292660181735,36.3820329831034,35.2390680167306,35.7376453271648,1301910.80984941,0.0,1.0
2023-09-18,38.81,39.755,37.43,38.27,1206523,36.5090290904782,37.3980018421016,35.2108466595362,36.0010446609792,1282563.76015796,0.0,1.0
2023-09-19,37.56,39.065,37.51,38.8,1081470,35.3331392073786,36.7489106266305,35.2861036120546,36.4996219714134,1149629.33130825,0.0,1.0
2023-09-20,37.25,38.27,37.22,37.94,626633,35.0415185163698,36.0010446609792,35.0132971591754,35.6906097318408,666126.362049511,0.0,1.0
2023-09-21,36.35,37.17,36.301,37.02,485179,34.1948778005381,34.9662615638515,34.1487829171206,34.8251547778795,515757.264958627,0.0,1.0
2023-09-22,36.38,36.685,36.02,36.35,657830,34.2230991577325,34.5100162892088,33.8844428713998,34.1948778005381,699289.54387501,0.0,1.0
2023-09-25,36.64,36.87,36.005,36.29,467654,34.4676842534172,34.6840479919075,33.8703321928026,34.1384350861493,497127.756945296,0.0,1.0
2023-09-26,36.04,36.82,35.34,36.15,444189,33.9032571095294,34.6370123965836,33.2447587749936,34.0067354192421,472183.882164536,0.0,1.0
2023-09-27,36.12,36.5,35.78,36.1,662041,33.9785140620477,34.33598458651,33.6586720138446,33.9596998239182,703765.940921752,0.0,1.0
2023-09-28,36.29,36.79,35.6701,36.15,426747,34.1384350861493,34.6087910393892,33.5552877753225,34.0067354192421,453642.605201996,0.0,1.0
2023-09-29,36.99,37.37,36.64,36.64,469796,34.7969334206851,35.1544039451474,34.4676842534172,34.4676842534172,499404.755870521,0.0,1.0
2023-10-02,35.77,36.96,35.52,36.96,538168,33.6492648947798,34.7687120634907,33.4140869181599,34.7687120634907,572085.881227866,0.0,1.0
2023-10-03,34.49,35.6,34.27,35.5,618829,32.4451536544858,33.4893438706783,32.2381970350603,33.3952726800303,657830.517225771,0.0,1.0
2023-10-04,34.38,34.6725,33.88,34.57,704370,32.341675344773,32.6168335774183,31.8713193915332,32.5204106070042,748762.713800285,0.0,1.0
2023-10-05,35.44,35.59,34.15,34.26,789183,33.3388299656415,33.4799367516135,32.1253116062827,32.2287899159954,838921.028387141,0.0,1.0
2023-10-06,35.63,36.58,34.51,35.01,830644,33.5175652278727,34.4112415390284,32.4639678926154,32.9343238458552,882995.09581885,0.0,1.0
2023-10-09,34.91,35.67,34.354,35.25,975151,32.8402526552073,33.5551937041319,32.3172168352045,33.1600947034104,1036609.60734424,0.0,1.0
2023-10-10,35.44,36.0575,35.11,35.18,640785,33.3388299656415,33.9197195678928,33.0283950365032,33.0942448699568,681170.287721674,0.0,1.0
2023-10-11,36.04,36.155,35.23,35.5,788852,33.9032571095294,34.0114389787745,33.1412804652808,33.3952726800303,838569.167208685,0.0,1.0
2023-10-12,35.61,36.04,35.305,36.04,732882,33.4987509897431,33.9032571095294,33.2118338582668,33.9032571095294,779071.674283941,0.0,1.0
2023-10-13,34.85,36.09,34.67,36.09,612168,32.7838099408185,33.9502927048534,32.6144817976521,33.9502927048534,650749.709643643,0.0,1.0
2023-10-16,35.71,36.13,35.3,35.33,722744,33.5928221803911,33.9879211811125,33.2071302987344,33.2353516559288,768294.729790979,0.0,1.0
2023-10-17,36.54,37.16,35.35,35.35,1088893,34.3736130627692,34.9568544447867,33.2541658940584,33.2541658940584,1157520.16371812,0.0,1.0
2023-10-18,35.02,37.28,34.96,37.16,1298742,32.9437309649201,35.0697398735642,32.8872882505313,34.9568544447867,1380594.83573464,0.0,1.0
2023-10-19,34.74,35.95,34.69,35.03,662651,32.6803316311057,33.8185930379462,32.6332960357817,32.9531380839848,704414.385993828,0.0,1.0
2023-10-20,33.48,34.84,33.25,34.84,943885,31.4950346289413,32.7744028217537,31.2786708904509,32.7744028217537,1003373.07681386,0.0,1.0
2023-10-23,33.69,34.21,33.09,33.35,538081,31.692584129302,32.1817543206715,31.1281569854142,31.3727420810989,571993.398078242,0.0,1.0
2023-10-24,33.32,33.9743,32.5,33.92,549016,31.3445207239045,31.9600285243142,30.5731369605911,31.9089478677923,583617.573263735,0.0,1.0
2023-10-25,33.0,33.225,32.16,33.04,548064,31.043492913831,31.2551530927889,30.253294912388,31.0811213900902,582605.573741413,0.0,1.0
2023-10-26,33.75,34.16,32.9861,33.2,515762,31.7490268436908,32.1347187253475,31.0304170183309,31.2316352951269,548267.749613218,0.0,1.0
2023-10-27,33.05,33.71,32.69,33.71,617060,31.090528509155,31.7113983674316,30.7518722228223,31.7113983674316,655950.02651675,0.0,1.0
2023-10-30,34.05,34.19,33.32,33.57,337695,32.0312404156347,32.1629400825419,31.3445207239045,31.5796987005244,358978.128876567,0.0,1.0
2023-10-31,34.43,34.51,33.915,34.04,385639,32.388710940097,32.4639678926154,31.9042443082599,32.0218332965699,409943.785492324,0.0,1.0
2023-11-01,34.81,34.89,33.91,34.33,451992,32.7461814645593,32.8214384170777,31.8995407487275,32.294639749449,480478.663963568,0.0,1.0
2023-11-02,36.91,37.13,35.22,35.23,840402,34.7216764681667,34.9286330875923,33.131873346216,33.1412804652808,893368.09092265,0.0,1.0
2023-11-03,38.55,38.93,37.91,38.11,743146,36.2644439947935,36.6219145192558,35.6623883746465,35.8505307559424,789982.559890151,0.0,1.0
2023-11-06,38.43,38.67,38.08,38.52,544369,36.1515585660159,36.377329423571,35.822309398748,36.2362226375991,578677.697444166,0.0,1.0
2023-11-07,38.07,38.47,37.5,38.19,379344,35.8129022796832,36.1891870422751,35.2766964929898,35.9257877084608,403252.044953441,0.0,1.0
2023-11-08,37.65,38.17,37.49,38.17,340049,35.4178032789617,35.9069734703312,35.267289373925,35.9069734703312,361480.489039955,0.0,1.0
2023-11-09,36.98,37.88,36.7,37.77,635102,34.7875263016203,35.6341670174521,34.524126967806,35.5306887077393,675129.118304284,0.0,1.0
2023-11-10,37.38,37.51,36.7,37.16,261570,35.1638110642122,35.2861036120546,34.524126967806,34.9568544447867,278055.372955606,0.0,1.0
2023-11-13,37.43,37.55,36.7304,37.08,269563,35.2108466595362,35.3237320883138,34.552724609763,34.8815974922683,286552.129449219,0.0,1.0
2023-11-14,40.73,41.17,39.0052,39.1,859988,38.3151959509193,38.7291091897704,36.6926560546231,36.7818355433573,914188.49285983,0.0,1.0
2023-11-15,41.41,41.84,40.6,40.6,543121,38.9548800473255,39.3593861671118,38.1929034030769,38.1929034030769,577351.042608181,0.0,1.0
2023-11-16,40.84,41.41,40.6,41.35,510771,38.4186742606321,38.9548800473255,38.1929034030769,38.8984373329367,542962.193293986,0.0,1.0
2023-11-17,41.53,41.895,40.22,41.38,588045,39.0677654761031,39.4111253219682,37.8354328786146,38.9266586901311,625106.364604807,0.0,1.0
2023-11-20,41.12,41.72,39.825,41.49,303300,38.6820735944464,39.2465007383342,37.4638516755551,39.0301369998439,322415.394033855,0.0,1.0
2023-11-21,40.19,41.51,40.1,40.86,297925,37.8072115214202,39.0489512379735,37.7225474498371,38.4374884987617,316701.636226628,0.0,1.0
2023-11-22,40.49,40.925,40.27,40.63,275392,38.0894250933642,38.4986347726828,37.8824684739386,38.2211247602713,292748.500474023,0.0,1.0
2023-11-24,40.83,40.8725,40.17,40.47,137355,38.4092671415673,38.4492473975927,37.7883972832906,38.0706108552346,146011.758811474,0.0,1.0
2023-11-27,40.54,40.62,39.61,40.44,459840,38.1364606886881,38.2117176412065,37.261598615662,38.0423894980402,488821.281874474,0.0,1.0
2023-11-28,40.19,40.92,39.38,40.52,339576,37.8072115214202,38.4939312131504,37.0452348771717,38.1176464505585,360977.678352919,0.0,1.0
2023-11-29,40.95,41.48,40.53,40.75,576262,38.5221525703448,39.0207298807791,38.1270535696233,38.3340101890489,612580.744466658,0.0,1.0
2023-11-30,41.25,41.59,40.79,41.09,609976,38.8043661422887,39.1242081904919,38.3716386653081,38.653852237252,648419.559483003,0.0,1.0
2023-12-01,43.41,43.7,40.925,41.01,568162,40.8363038602849,41.1091103131641,38.4986347726828,38.5785952847336,603970.244329256,0.0,1.0
2023-12-04,44.0,44.17,42.0061,42.49,505177,41.6735374570519,41.8345488517723,39.7850632221516,40.243377421594,533378.958359549,0.3,1.0
2023-12-05,43.14,43.93,42.99,43.76,413249,40.8590092249368,41.6072386474612,40.7169403472423,41.4462272527407,436318.995447388,0.0,1.0
2023-12-06,43.57,44.91,43.52,43.72,331470,41.2662733409944,42.5354219817319,41.2189170484295,41.4083422186889,349974.609547623,0.0,1.0
2023-12-07,44.51,44.555,43.5965,43.89,459424,42.1565716412132,42.1991923045215,41.2913721760537,41.5693536134093,485071.756167398,0.0,1.0
2023-12-08,44.57,44.73,43.965,44.53,610280,42.213399192291,42.3649393284985,41.6403880522565,42.1755141582391,644349.42744358,0.0,1.0
2023-12-11,44.87,45.52,43.4,44.57,568916,42.49753694768,43.1131687510228,41.1052619462739,42.213399192291,600676.245106331,0.0,1.0
2023-12-12,44.27,44.98,44.17,44.98,686344,41.929261436902,42.6017207913226,41.8345488517723,42.6017207913226,724659.768351145,0.0,1.0
2023-12-13,46.32,46.33,43.75,44.37,1066827,43.8708694320601,43.8803406905731,41.4367559942278,42.0239740220317,1126383.57250992,0.0,1.0
2023-12-14,47.7,48.98,47.47,47.71,1589143,45.1779031068495,46.3902241965092,44.9600641610512,45.1873743653624,1677858.33089069,0.0,1.0
2023-12-15,47.25,47.97,46.74,47.8,1456970,44.751696473766,45.4336270866996,44.2686622896047,45.2726156919791,1538306.65481824,0.0,1.0
2023-12-18,47.41,47.77,46.94,47.48,824307,44.9032366099734,45.2442019164402,44.458087459864,44.9695354195642,870324.67635796,0.0,1.0
2023-12-19,48.49,48.66,47.21,47.67,741264,45.9261325293738,46.0871439240942,44.7138114397141,45.1494893313106,782645.726526411,0.0,1.0
2023-12-20,47.57,49.22,47.56,48.23,798988,45.0547767461809,46.6175344008203,45.0453054876679,45.6798798080367,843592.220512374,0.0,1.0
2023-12-21,47.83,48.28,47.39,47.96,634345,45.301029467518,45.7272361006015,44.8842940929475,45.4241558281866,669757.877616337,0.0,1.0
2023-12-22,48.26,48.78,48.07,48.33,340383,45.7082935835756,46.2007990262498,45.5283396718292,45.7745923931663,359385.185753307,0.0,1.0
2023-12-26,49.07,49.23,48.135,48.46,342617,46.4754655231259,46.6270056593333,45.5899028521635,45.8977187538349,361743.900803626,0.0,1.0
2023-12-27,49.16,49.46,48.67,49.12,361429,46.5607068497425,46.8448446051315,46.0966151826072,46.5228218156907,381606.097547857,0.0,1.0
2023-12-28,49.36,49.449,48.91,49.0,337541,46.7501320200019,46.8344262207673,46.3239253869184,46.4091667135351,356384.528558585,0.0,1.0
2023-12-29,48.59,49.65,48.52,49.22,341835,46.0208451145035,47.0247985168779,45.9545463049127,46.6175344008203,360918.244953425,0.0,1.0
2024-01-02,48.46,49.1,48.0,48.11,527875,45.8977187538349,46.5038792986647,45.4620408622385,45.5662247058811,557344.094533296,0.0,1.0
2024-01-03,46.81,47.92,46.7,47.92,559500,44.3349610991955,45.3862707941347,44.2307772555528,45.3862707941347,590734.588475262,0.0,1.0
2024-01-04,46.49,47.22,45.0279,46.88,431656,44.0318808267805,44.7232826982271,42.6470881195997,44.4012599087862,455753.582703982,0.0,1.0
2024-01-05,46.6,47.1425,45.73,45.85,551559,44.1360646704232,44.6498804447516,43.3120651797951,43.4257202819507,582350.275039905,0.0,1.0
2024-01-08,47.08,47.12,46.3,46.7,349309,44.5906850790455,44.6285701130974,43.8519269150342,44.2307772555528,368809.487695631,0.0,1.0
2024-01-09,46.62,46.93,46.14,46.25,419762,44.1550071874491,44.4486162013511,43.7003867788267,43.8045706224693,443195.589504116,0.0,1.0
2024-01-10,46.61,46.65,46.06,46.53,485352,44.1455359289361,44.183420962988,43.624616710723,44.0697658608324,512447.209983281,0.0,1.0
2024-01-11,46.0,46.365,45.2,46.23,690635,43.5677891596452,43.9134900953685,42.8100884786079,43.7856281054434,729190.317268298,0.0,1.0
2024-01-12,45.59,46.74,44.94,46.54,432609,43.1794675606136,44.2686622896047,42.5638357572708,44.0792371193454,456759.784782296,0.0,1.0
2024-01-16,44.36,45.095,44.17,44.78,1035287,42.0145027635187,42.7106402642217,41.8345488517723,42.4122956210633,1093082.82376906,0.0,1.0
2024-01-17,44.57,45.82,43.52,43.66,990432,42.213399192291,43.3973065064118,41.2189170484295,41.3515146676111,1045723.75323098,0.0,1.0
2024-01-18,44.77,45.54,44.4,44.79,502260,42.4028243625503,43.1321112680487,42.0523877975706,42.4217668795763,530299.114222673,0.0,1.0
2024-01-19,45.92,45.95,44.3925,45.02,464773,43.4920190915415,43.5204328670804,42.0452843536858,42.6396058253745,490719.368881882,0.0,1.0
2024-01-22,47.5,47.6,46.29,46.43,527797,44.9884779365901,45.0831905217198,43.8424556565212,43.9750532757027,557261.740113456,0.0,1.0
2024-01-23,46.67,48.01,46.6,47.99,369081,44.2023634800139,45.4715121207514,44.1360646704232,45.4525696037255,389685.277299443,0.0,1.0
2024-01-24,47.19,47.64,46.69,46.92,326467,44.6948689226882,45.1210755557717,44.2213059970399,44.4391449428381,344692.312592946,0.0,1.0
2024-01-25,46.99,48.05,46.31,47.95,414017,44.5054437524289,45.5093971548033,43.8613981735471,45.4146845696736,437129.869735054,0.0,1.0
2024-01-26,47.16,47.61,46.95,47.08,274659,44.6664551471493,45.0926617802328,44.467558718377,44.5906850790455,289992.084604159,0.0,1.0
2024-01-29,47.84,47.86,46.86,47.01,342026,45.310500726031,45.3294432430569,44.3823173917603,44.5243862694548,361119.907699446,0.0,1.0
2024-01-30,46.96,47.83,46.89,47.83,365448,44.47702997689,45.301029467518,44.4107311672992,45.301029467518,385849.461821461,0.0,1.0
2024-01-31,45.11,47.07,44.99,46.18,470280,42.7248471519912,44.5812138205326,42.6111920498356,43.7382718128786,496533.80208784,0.0,1.0
2024-02-01,43.06,45.5,41.685,45.37,1529751,40.7832391568331,43.0942262339969,39.4809411113002,42.9710998733283,1615150.71931121,0.0,1.0
2024-02-02,43.12,43.41,42.09,42.23,762611,40.8400667079109,41.1147332047869,39.8645270810753,39.9971247002569,805184.441915475,0.0,1.0
2024-02-05,42.29,42.78,42.11,42.65,893972,40.0539522513347,40.51804391847,39.8834695981013,40.3949175578015,943878.78736087,0.0,1.0
2024-02-06,42.06,42.8152,41.63,42.34,410963,39.8361133055364,40.5513827484357,39.4288491894789,40.1013085438995,433905.377450509,0.0,1.0
2024-02-07,42.6,42.93,41.19,41.92,502208,40.3475612652366,40.6601127961645,39.0121138149084,39.7035156863549,530244.211276112,0.0,1.0
2024-02-08,42.4,42.76,42.01,42.33,366496,40.1581360949773,40.4991014014441,39.7887570129716,40.0918372853865,386955.967359839,0.0,1.0
2024-02-09,43.11,43.23,41.92,42.54,314274,40.8305954493979,40.9442505515535,39.7035156863549,40.2907337141588,331818.627450357,0.0,1.0
2024-02-12,44.22,44.73,43.1,43.14,345816,41.8819051443372,42.3649393284985,40.8211241908849,40.8590092249368,365121.487843005,0.0,1.0
2024-02-13,42.19,43.5,41.43,42.48,669761,39.959239666205,41.1999745314036,39.2394240192196,40.233906163081,707151.007527758,0.0,1.0
2024-02-14,42.76,42.97,42.01,42.75,325448,40.4991014014441,40.6979978302164,39.7887570129716,40.4896301429311,343616.426005536,0.0,1.0
2024-02-15,44.56,44.68,43.01,43.01,459351,42.203927933778,42.3175830359336,40.7358828642682,40.7358828642682,484994.680877034,0.0,1.0
2024-02-16,43.86,44.27,43.5,43.93,379156,41.5409398378704,41.929261436902,41.1999745314036,41.6072386474612,400322.723195579,0.0,1.0
2024-02-20,43.89,44.39,43.04,43.04,413694,41.5693536134093,42.0429165390576,40.7642966398071,40.7642966398071,436788.83797084,0.0,1.0
2024-02-21,43.88,43.97,43.28,43.59,761061,41.5598823548963,41.645123681513,40.9916068441183,41.2852158580203,803547.911777608,0.0,1.0
2024-02-22,43.31,44.21,43.06,43.7,546133,41.0200206196572,41.8724338858242,40.7832391568331,41.3893997016629,576621.363731476,0.0,1.0
2024-02-23,43.09,43.7,42.7,43.16,297882,40.811652932372,41.3893997016629,40.4422738503663,40.8779517419627,314511.52937299,0.0,1.0
2024-02-26,42.75,43.34,42.36,42.72,344377,40.4896301429311,41.0484343951961,40.1202510609254,40.4612163673922,363602.154379527,0.0,1.0
2024-02-27,43.08,43.48,42.81,43.18,255181,40.802181673859,41.1810320143777,40.5464576940089,40.8968942589887,269426.707813594,0.0,1.0
2024-02-28,42.45,43.07,42.445,42.63,325114,40.2054923875421,40.792710415346,40.2007567582856,40.3759750407755,343263.780156473,0.0,1.0
2024-02-29,43.6,44.14,43.315,43.46,467060,41.2946871165333,41.8061350762334,41.0247562489137,41.1620894973517,493134.042704657,0.0,1.0
2024-03-01,43.0,43.48,42.45,43.26,491073,40.7264116057553,41.1810320143777,40.2054923875421,40.9726643270924,518487.589930853,0.0,1.0
2024-03-04,42.64,43.55,42.21,42.74,462776,40.6695840546775,41.5375324948688,40.2594545719497,40.7649630041491,485197.208151198,0.3,1.0
2024-03-05,44.7,44.84,42.28,42.28,512235,42.6343904137918,42.767920943052,40.3262198365798,40.3262198365798,537052.465809223,0.0,1.0
2024-03-06,44.45,45.35,43.5294,44.71,467360,42.3959430401129,43.254353585357,41.5178844312776,42.643928308739,490003.300088043,0.0,1.0
2024-03-07,44.58,45.5,44.3,45.21,355878,42.5199356744259,43.3974220095644,42.2528746159055,43.1208230560968,373120.066819438,0.0,1.0
2024-03-08,44.48,45.5,44.19,45.29,332500,42.4245567249544,43.3974220095644,42.1479577714868,43.1971262156741,348609.417321281,0.0,1.0
2024-03-11,44.08,44.45,44.0,44.16,240597,42.0430409270681,42.3959430401129,41.9667377674908,42.1193440866453,252253.774373679,0.0,1.0
2024-03-12,43.48,44.03,43.05,43.81,347101,41.4707672302387,41.9953514523323,41.0606377475109,41.7855177634949,363917.826651531,0.0,1.0
2024-03-13,43.23,44.0,43.09,43.23,287214,41.2323198565597,41.9667377674908,41.0987893272995,41.2323198565597,301129.338906811,0.0,1.0
2024-03-14,41.98,43.165,41.595,42.89,443894,40.0400829881651,41.1703235394032,39.6728740326996,40.9080314283564,465400.387044851,0.0,1.0
2024-03-15,42.28,42.975,41.76,41.76,1107415,40.3262198365798,40.9891035354072,39.8302492993277,39.8302492993277,1161068.56506119,0.0,1.0
2024-03-18,41.83,42.58,41.66,42.2,566426,39.8970145639578,40.6123566849945,39.7348703498561,40.2499166770026,593868.985911651,0.0,1.0
2024-03-19,42.04,42.48,41.73,41.74,482256,40.0973103578481,40.516977735523,39.8016356144862,39.8111735094334,505621.001984035,0.0,1.0
2024-03-20,43.37,44.0,41.7,41.79,481822,41.3658503858199,41.9667377674908,39.7730219296447,39.8588629841691,505165.974955112,0.0,1.0
2024-03-21,44.03,44.45,43.73,43.73,472804,41.9953514523323,42.3959430401129,41.7092146039176,41.7092146039176,495711.058487733,0.0,1.0
2024-03-22,43.15,44.34,43.08,44.19,667549,41.1560166969825,42.2910261956942,41.0892514323524,42.1479577714868,699891.332100464,0.0,1.0
2024-03-25,43.43,43.85,43.164,43.22,423936,41.4230777555029,41.8236693432835,41.1693697499085,41.2227819616126,444475.434410571,0.0,1.0
2024-03-26,43.47,43.94,43.28,43.77,312236,41.4612293352915,41.9095103978079,41.2800093312955,41.7473661837062,327363.639178128,0.0,1.0
2024-03-27,45.73,45.84,43.79,43.79,447239,43.616793593349,43.7217104377677,41.7664419736005,41.7664419736005,468907.450205572,0.0,1.0
2024-03-28,46.04,46.33,45.55,45.7,670193,43.9124683367109,44.1890672901784,43.4451114843002,43.5881799085075,702663.432249027,0.0,1.0
2024-04-01,44.91,46.4,44.83,46.4,543703,42.8346862076821,44.2558325548085,42.7583830481049,44.2558325548085,570045.070754385,0.0,1.0
2024-04-02,44.26,45.75,44.075,44.33,477825,42.2147230361169,43.6358693832433,42.0382719795945,42.281488300747,500975.322801628,0.0,1.0
2024-04-03,43.95,44.43,43.79,43.86,440615,41.9190482927551,42.3768672502186,41.7664419736005,41.8332072382306,461962.521542906,0.0,1.0
2024-04-04,43.75,44.925,43.33,44.49,577895,41.7282903938119,42.8489930501029,41.3276988060313,42.4340946199015,605893.651798141,0.0,1.0
2024-04-05,43.89,44.0,43.065,43.54,362038,41.8618209230721,41.9667377674908,41.0749445899317,41.5279945999216,379578.514971916,0.0,1.0
2024-04-08,44.5,44.69,43.68,43.68,329440,42.4436325148487,42.6248525188447,41.6615251291818,41.6615251291818,345401.16223255,0.0,1.0
2024-04-09,45.07,45.26,44.055,44.79,363404,42.9872925268366,43.1685125308326,42.0191961897002,42.7202314683162,381010.696818716,0.0,1.0
2024-04-10,43.0,43.88,42.28,43.85,598959,41.0129482727751,41.852283028125,40.3262198365798,41.8236693432835,627978.189441617,0.0,1.0
2024-04-11,43.15,43.35,42.12,43.21,445780,41.1560166969825,41.3467745959256,40.1736135174253,41.2132440666654,467377.76256686,0.0,1.0
2024-04-12,42.56,43.25,42.21,42.56,343276,40.5932808951002,41.2513956464541,40.2594545719497,40.5932808951002,359907.507790618,0.0,1.0
2024-04-15,42.6,43.305,42.0,42.79,687631,40.6314324748889,41.3038540686634,40.0591587780594,40.8126524788848,720946.292457293,0.0,1.0
2024-04-16,42.01,42.55,41.56,42.01,559439,40.0686966730066,40.5837430001531,39.6394914003845,40.0686966730066,586543.470125715,0.0,1.0
2024-04-17,42.66,44.065,42.385,43.99,1097614,40.6886598445718,42.0287340846474,40.426367733525,41.9571998725437,1150792.71273288,0.0,1.0
2024-04-18,42.73,43.36,42.51,42.77,652438,40.7554251092019,41.3563124908728,40.5455914203644,40.7935766889905,684048.213588759,0.0,1.0
2024-04-19,44.27,44.32,42.51,42.58,601286,42.2242609310641,42.2719504057999,40.5455914203644,40.6123566849945,630417.931138177,0.0,1.0
2024-04-22,45.28,45.445,44.18,44.55,522048,43.1875883207269,43.344963587355,42.1384198765397,42.4913219895845,547340.899530047,0.0,1.0
2024-04-23,46.0,46.45,44.38,45.07,395028,43.8743167569222,44.3035220295443,42.3291777754828,42.9872925268366,414166.85986644,0.0,1.0
2024-04-24,46.47,46.625,45.48,45.48,516436,44.3225978194386,44.4704351911195,43.3783462196701,43.3783462196701,541457.001635288,0.0,1.0
2024-04-25,46.18,46.34,45.43,45.97,555993,44.0459988659711,44.1986051851256,43.3306567449343,43.8457030720808,582930.513578079,0.0,1.0
2024-04-26,46.74,47.28,46.21,46.44,666278,44.5801209830119,45.0951673101583,44.0746125508125,44.2939841345971,698558.752944326,0.0,1.0
2024-04-29,46.55,47.19,46.45,46.76,576260,44.3989009790159,45.0093262556339,44.3035220295443,44.5991967729062,604179.437069358,0.0,1.0
2024-04-30,45.39,46.52,45.35,46.05,312857,43.2925051651457,44.3702872941744,43.254353585357,43.922006231658,328014.726240253,0.0,1.0
2024-05-01,46.34,47.36,45.75,45.77,463780,44.1986051851256,45.1714704697356,43.6358693832433,43.6549451731376,486249.851324102,0.0,1.0
2024-05-02,47.18,47.25,46.52,46.75,354297,44.9997883606868,45.0665536253169,44.3702872941744,44.589658877959,371462.468356926,0.0,1.0
2024-05-03,47.57,48.335,47.43,47.95,285455,45.3717662636259,46.1014152270834,45.2382357343657,45.7342062716179,299285.116455478,0.0,1.0
2024-05-06,48.59,48.68,47.69,48.28,341945,46.3446315482359,46.4304726027603,45.4862210029918,46.048956804874,358512.021671957,0.0,1.0
2024-05-07,48.28,49.07,48.25,48.75,479470,46.048956804874,46.8024505056994,46.0203431200326,46.4972378673904,502700.022024165,0.0,1.0
2024-05-08,47.96,48.23,47.64,47.64,365677,45.743744166565,46.0012673301382,45.438531528256,45.438531528256,383393.822249005,0.0,1.0
2024-05-09,47.76,48.1,47.66,48.1,556678,45.5529862676219,45.8772746958252,45.4576073181503,45.8772746958252,583648.701400229,0.0,1.0
2024-05-10,47.75,47.9,46.89,47.71,475043,45.5434483726747,45.6865167968821,44.7231894072192,45.5052967928861,498058.536639259,0.0,1.0
2024-05-13,47.42,48.25,47.35,48.2,396759,45.2286978394185,46.0203431200326,45.1619325747884,45.9726536452968,415981.725735261,0.0,1.0
2024-05-14,48.36,48.44,47.7,48.13,385583,46.1252599644513,46.2015631240285,45.4957588979389,45.9058883806667,404264.255515764,0.0,1.0
2024-05-15,48.58,49.105,48.08,49.0,296370,46.3350936532887,46.8358331380145,45.8581989059309,46.7356852410693,310728.941387995,0.0,1.0
2024-05-16,47.94,48.59,47.91,48.43,529223,45.7246683766707,46.3446315482359,45.6960546918292,46.1920252290814,554863.523798558,0.0,1.0
2024-05-17,47.86,48.18,47.761,48.0,313386,45.6483652170934,45.9535778554025,45.5539400571166,45.7818957463536,328569.355959841,0.0,1.0
2024-05-20,47.31,48.03,47.27,47.81,305748,45.1237809949998,45.8105094311951,45.0856294152112,45.6006757423577,320561.299630518,0.0,1.0
2024-05-21,47.28,47.58,47.08,47.08,345093,45.0951673101583,45.381304158573,44.9044094112152,44.9044094112152,361812.540305724,0.0,1.0
2024-05-22,46.86,47.265,46.4,47.22,307323,44.6945757223777,45.0808604677376,44.2558325548085,45.0379399404754,322212.607396777,0.0,1.0
2024-05-23,45.91,47.345,45.72,47.02,339611,43.7884757023978,45.1571636273149,43.6072556984018,44.8471820415323,356064.940829768,0.0,1.0
2024-05-24,46.35,46.37,45.82,46.15,334952,44.2081430800727,44.227218869967,43.7026346478734,44.0173851811296,351180.215189768,0.0,1.0
2024-05-28,45.86,46.73,45.53,46.56,245066,43.740786227662,44.5705830880647,43.4260356944059,44.408438873963,256939.294632353,0.0,1.0
2024-05-29,45.04,45.3091,44.65,45.0,307895,42.9586788419952,43.2153435950232,42.586700939056,42.9205272622065,322812.320439506,0.0,1.0
2024-05-30,46.01,46.05,45.35,45.72,240608,43.8838546518694,43.922006231658,43.254353585357,43.6072556984018,252265.307316809,0.0,1.0
2024-05-31,46.73,46.76,46.1,46.72,494013,44.5705830880647,44.5991967729062,43.9696957063938,44.5610451931175,517947.621290641,0.0,1.0
2024-06-03,45.86,47.39,45.51,47.39,390666,43.740786227662,45.2000841545771,43.4069599045115,45.2000841545771,409593.523690935,0.0,1.0
2024-06-04,45.39,45.895,45.2,45.33,325464,43.2925051651457,43.7741688599771,43.1112851611497,43.2352777954627,341232.52751595,0.0,1.0
2024-06-05,45.19,45.43,44.82,45.43,219335,43.4832630640888,43.7141987386934,43.1272372324067,43.7141987386934,227943.993885448,0.4,1.0
2024-06-06,45.94,46.13,45.01,45.11,452148,44.2049370472281,44.3877611229568,43.3100613081354,43.4062845058873,469895.005116912,0.0,1.0
2024-06-07,46.49,46.57,45.52,45.59,702823,44.7341646348637,44.8111431930652,43.8007996166701,43.8681558550964,730409.107595925,0.0,1.0
2024-06-10,45.19,46.17,45.04,45.77,611396,43.4832630640888,44.4262504020575,43.3389282674609,44.0413576110499,635393.558189927,0.0,1.0
2024-06-11,44.71,45.01,44.35,44.95,366765,43.0213917148796,43.3100613081354,42.6749882029727,43.2523273894842,381160.685332466,0.0,1.0
2024-06-12,45.95,46.85,45.6,46.12,354149,44.2145593670033,45.0805681467705,43.8777781748716,44.3781388031816,368049.50186034,0.0,1.0
2024-06-13,44.92,45.97,44.59,45.71,368584,43.2234604301586,44.2338040065537,42.9059238775773,43.9836236923987,383051.081871449,0.0,1.0
2024-06-14,43.96,44.707,43.76,44.46,533346,42.2997177317403,43.0185050189471,42.1072713362365,42.7808337204998,554280.061836133,0.0,1.0
2024-06-17,44.81,44.89,43.6,43.9,454524,43.1176149126315,43.1945934708331,41.9533142198334,42.2419838130891,472364.26414749,0.0,1.0
2024-06-18,44.67,45.29,44.63,44.83,409226,42.9829024357789,43.5794862618407,42.9444131566781,43.1368595521819,425288.29799971,0.0,1.0
2024-06-20,44.76,44.97,44.22,44.28,350609,43.0695033137556,43.2715720290346,42.5498980458953,42.6076319645464,364370.555324883,0.0,1.0
2024-06-21,45.0,45.345,44.3,44.81,1481762,43.3004389883602,43.6324090206043,42.6268766040968,43.1176149126315,1539921.80120678,0.0,1.0
2024-06-24,45.8,46.38,44.99,45.37,405468,44.0702245703755,44.6283191173366,43.290816668585,43.6564648200422,421382.794869696,0.0,1.0
2024-06-25,45.39,45.765,45.15,45.63,261733,43.6757094595926,44.0365464511623,43.444773784988,43.9066451341972,272006.133775367,0.0,1.0
2024-06-26,45.93,45.96,44.88,45.25,447998,44.1953147274529,44.2241816867785,43.1849711510579,43.5409969827399,465582.11581687,0.0,1.0
2024-06-27,46.37,46.41,45.43,45.85,252578,44.6186967975614,44.6571860766621,43.7141987386934,44.1183361692514,262491.796054431,0.0,1.0
2024-06-28,47.83,47.87,46.87,46.87,952261,46.0235554847393,46.06204476384,45.0998127863209,45.0998127863209,989637.657288398,0.0,1.0
2024-07-01,47.27,48.14,47.18,47.69,366685,45.4847055773286,46.3218473977702,45.3981046993518,45.8888430078866,381077.545297766,0.0,1.0
2024-07-02,47.48,47.72,47.09,47.09,282399,45.6867742926076,45.9177099672122,45.3115038213751,45.3115038213751,293483.28323914,0.0,1.0
2024-07-03,46.66,47.51,46.62,47.39,214940,44.8977440710419,45.7156412519331,44.8592547919411,45.6001734146309,223376.488229139,0.0,1.0
2024-07-05,45.83,46.515,45.79,46.49,271161,44.099091529701,44.7582204343016,44.0606022506003,44.7341646348637,281804.186864714,0.0,1.0
2024-07-08,45.51,46.58,45.48,46.46,440796,43.7911772968949,44.8207655128404,43.7623103375693,44.7052976755381,458097.434193039,0.0,1.0
2024-07-09,46.57,46.88,45.26,45.31,356800,44.8111431930652,45.1094351060961,43.5506193025151,43.5987309013911,370804.554760198,0.0,1.0
2024-07-10,47.61,47.67,46.47,46.69,272854,45.8118644496851,45.8695983683362,44.7149199953133,44.9266110303675,283563.637849044,0.0,1.0
2024-07-11,49.87,49.99,48.2,48.52,460267,47.9865087188783,48.1019765561806,46.3795813164213,46.6874955492275,478332.679388486,0.0,1.0
2024-07-12,49.59,50.398,49.445,50.1,559699,47.7170837651729,48.4945672030084,47.5775601284326,48.2078220737077,581667.428516614,0.0,1.0
2024-07-15,51.1,51.94,50.26,50.47,661825,49.1700540512268,49.9783289123428,48.3617791901107,48.5638479053897,687801.91831325,0.0,1.0
2024-07-16,53.69,54.22,51.36,51.7,1185736,51.6622348730013,52.1722178210864,49.4202343653817,49.7473932377382,1232276.652307,0.0,1.0
2024-07-17,54.54,56.81,49.62,52.97,1660350,52.4801320538925,54.6643986428609,47.7459507244985,50.9694278491875,1725519.45766843,0.0,1.0
2024-07-18,53.19,55.72,52.71,53.98,979146,51.1811188842417,53.6155657873651,50.7192475350325,51.9412821464818,1017577.90519963,0.0,1.0
2024-07-19,53.63,54.31,53.08,53.08,457435,51.6045009543501,52.2588186990631,51.0752733667146,51.0752733667146,475389.522160121,0.0,1.0
2024-07-22,55.4,55.71,52.98,53.34,524370,53.307651554559,53.6059434675899,50.9790501689627,51.3254536808696,544951.749942838,0.0,1.0
2024-07-23,56.14,56.74,53.5175,54.82,503568,54.0197032179231,54.5970424044346,51.4962498568792,52.7495570075979,523333.262420077,0.0,1.0
2024-07-24,55.14,56.58,55.06,55.76,652477,53.057471240404,54.4430852880315,52.9804926822025,53.6540550664658,678087.005258603,0.0,1.0
2024-07-25,56.4,57.78,55.15,55.15,622238,54.2698835320781,55.5977636610545,53.0670935601792,53.0670935601792,646661.111392589,0.0,1.0
2024-07-26,57.12,57.7,56.62,57.04,661233,54.9626905558918,55.5207851028529,54.4815745671323,54.8857119976903,687186.682056474,0.0,1.0
2024-07-29,55.55,57.385,55.49,57.17,660297,53.4519863511868,55.2176820299344,53.3942524325357,55.0108021547678,686213.943650489,0.0,1.0
2024-07-30,54.87,56.57,54.79,55.92,858904,52.7976686064738,54.4334629682563,52.7206900482723,53.8080121828689,892616.354545272,0.0,1.0
2024-07-31,54.73,55.87,54.4127,54.79,682251,52.6629561296212,53.7599005839929,52.3576399231543,52.7206900482723,709029.647672924,0.0,1.0
2024-08-01,51.94,55.1,51.45,54.71,981856,49.9783289123428,53.0189819613032,49.5068352433585,52.6437114900708,1020394.27387508,0.0,1.0
2024-08-02,50.0,50.26,48.82,49.78,871319,48.1115988759557,48.3617791901107,46.9761651424832,47.8999078409015,905518.648680216,0.0,1.0
2024-08-05,47.72,48.705,46.31,47.58,632288,45.9177099672122,46.8655084650685,44.5609628789102,45.7829974903595,657105.578251726,0.0,1.0
2024-08-06,47.87,48.55,46.95,47.64,708786,46.06204476384,46.716362508553,45.1767913445224,45.8407314090106,736606.157932348,0.0,1.0
2024-08-07,47.61,49.02,47.375,48.75,302577,45.8118644496851,47.168611537987,45.5857399349681,46.9088089040568,314453.278491245,0.0,1.0
2024-08-08,48.71,48.72,47.76,48.33,343547,46.8703196249561,46.8799419447313,45.9561992463129,46.5046714734988,357031.368761776,0.0,1.0
2024-08-09,48.68,48.89,48.15,48.57,372196,46.8414526656305,47.0435213809095,46.3314697175454,46.7356071481034,386804.854438135,0.0,1.0
2024-08-12,47.71,49.77,47.58,49.18,581013,45.908087647437,47.8902855211264,45.7829974903595,47.3225686543901,603818.012261454,0.0,1.0
2024-08-13,48.42,48.53,47.38,48.23,514901,46.5912723514755,46.6971178690026,45.5905510948557,46.4084482757469,535111.087585708,0.0,1.0
2024-08-14,48.18,48.82,47.68,48.82,285422,46.360336676871,46.9761651424832,45.8792206881114,46.9761651424832,296624.93730035,0.0,1.0
2024-08-15,49.48,50.16,48.4,48.81,462122,47.6112382476458,48.2655559923588,46.5720277119252,46.966542822708,480260.488943083,0.0,1.0
2024-08-16,49.77,50.55,49.29,49.29,337699,47.8902855211264,48.6408264635913,47.4284141719172,47.4284141719172,350953.832225235,0.0,1.0
2024-08-19,50.57,50.6,49.44,49.99,242543,48.6600711031416,48.6889380624672,47.572748968545,48.1019765561806,252062.917951801,0.0,1.0
2024-08-20,49.75,50.37,49.485,50.37,236038,47.871040881576,48.4676247076378,47.6160494075334,48.4676247076378,245302.59388029,0.0,1.0
2024-08-21,50.12,50.3,49.57,50.26,587933,48.227066713258,48.4002684692115,47.6978391256225,48.3617791901107,611009.62526297,0.0,1.0
2024-08-22,50.43,50.73,49.89,50.16,664445,48.525358626289,48.8140282195447,48.0057533584286,48.2655559923588,690524.754449662,0.0,1.0
2024-08-23,52.46,53.1825,50.31,50.4,1026868,50.4786895406528,51.1739021444103,48.4098907889867,48.4964916669634,1067173.01439881,0.0,1.0
2024-08-26,52.35,53.07,52.31,53.02,423585,50.3728440231257,51.0656510469394,50.3343547440249,51.0175394480635,440210.894977854,0.0,1.0
2024-08-27,52.08,52.37,51.5223,52.04,266087,50.1130413891955,50.392088662676,49.5764046153331,50.0745521100947,276531.030163892,0.0,1.0
2024-08-28,53.09,53.09,51.695,51.94,380277,51.0848956864898,51.0848956864898,49.7425820778506,49.9783289123428,395203.037193228,0.0,1.0
2024-08-29,53.22,53.69,52.67,53.69,416665,51.2099858435673,51.6622348730013,50.6807582559318,51.6622348730013,433019.281976339,0.0,1.0
2024-08-30,53.73,53.83,52.74,53.38,352414,51.700724152102,51.796947349854,50.7481144943581,51.3639429599704,366246.402357793,0.0,1.0
2024-09-03,53.2,53.94,52.98,53.17,446833,51.1907412040169,51.9027928673811,50.9790501689627,51.1618742446913,464371.389061557,0.0,1.0
2024-09-04,52.5,53.72,52.315,53.05,408045,50.5171788197535,51.6911018323269,50.3391659039125,51.046406407389,424060.943237458,0.0,1.0
2024-09-05,51.23,52.89,51.16,52.71,453172,49.6800369993119,51.2898137203515,49.6121548484247,51.1152596180701,467310.472420171,0.4,1.0
2024-09-06,49.98,51.69,49.715,51.34,398390,48.4678557334688,50.1261197051421,48.2108733051101,49.7867089507061,410819.333735253,0.0,1.0
2024-09-09,49.97,50.43,49.56,50.16,500902,48.4581582833421,48.9042409891723,48.0605628281456,48.6424098357502,516529.596392117,0.0,1.0
2024-09-10,49.31,50.57,48.446,50.21,383515,47.818126574977,49.0400052909468,46.9802668840262,48.690897086384,395480.249949736,0.0,1.0
2024-09-11,48.49,49.13,47.22,48.74,477740,47.0229356645839,47.6435724726956,45.7913594984874,47.2653719177525,492644.967239839,0.0,1.0
2024-09-12,48.61,48.82,47.85,48.82,516541,47.1393050661048,47.3429515187665,46.4022988564723,47.3429515187665,532656.516144836,0.0,1.0
2024-09-13,49.8,49.885,48.65,49.42,518528,48.2933016311874,48.3757299572648,47.1780948666118,47.9247985263711,534705.508378908,0.0,1.0
2024-09-16,50.06,50.55,49.25,49.91,609357,48.5454353344828,49.0206103906933,47.7599418742165,48.3999735825816,628368.274170818,0.0,1.0
2024-09-17,50.51,51.53,50.17,50.61,510913,48.9818205901863,49.9709605031142,48.652107285877,49.0787950914537,526852.928679633,0.0,1.0
2024-09-18,50.79,52.68,49.945,50.5,523005,49.2533491937351,51.0861672676898,48.4339146580252,48.9721231400596,539322.185898757,0.0,1.0
2024-09-19,52.26,52.55,51.06,52.1,420019,50.6788743623666,50.9601004160422,49.5151803471572,50.5237151603387,433123.134958575,0.0,1.0
2024-09-20,51.43,52.75,51.25,52.22,1559185,49.8739860018468,51.1540494185771,49.6994318995654,50.6400845618596,1607829.87241145,0.0,1.0
2024-09-23,51.35,52.12,50.76,51.63,318922,49.7964064008328,50.5431100605922,49.2242568433549,50.0679350043817,328872.018759292,0.0,1.0
2024-09-24,50.68,51.71,50.25,51.35,650652,49.1466772423409,50.1455146053956,48.7296868868909,49.7964064008328,670951.633157232,0.0,1.0
2024-09-25,49.9,50.91,49.785,50.55,427307,48.3902761324549,49.3697185952561,48.2787554559973,49.0206103906933,440638.512614296,0.0,1.0
2024-09-26,51.3,51.43,50.1,50.71,563106,49.7479191501991,49.8739860018468,48.5842251349898,49.1757695927212,580674.293386689,0.0,1.0
2024-09-27,50.43,51.86,50.29,51.72,623252,48.9042409891723,50.2909763572968,48.7684766873979,50.1552120555224,642696.783024583,0.0,1.0
2024-09-30,51.17,51.38,49.95,50.41,382015,49.6218522985514,49.8254987512131,48.4387633830886,48.8848460889188,393933.45158481,0.0,1.0
2024-10-01,49.2,51.19,48.825,50.96,370893,47.7114546235828,49.6412471988049,47.3478002438299,49.4182058458898,382464.457308338,0.0,1.0
2024-10-02,49.12,49.76,48.93,49.2,291088,47.6338750225688,48.2545118306805,47.4496234701607,47.7114546235828,300169.628299724,0.0,1.0
2024-10-03,49.61,49.765,48.36,48.57,365352,48.1090500787793,48.2593605557438,46.8968688129362,47.1005152655979,376750.584148302,0.0,1.0
2024-10-04,50.73,51.11,50.2,50.81,393019,49.1951644929747,49.563667597791,48.6811996362572,49.2727440939886,405280.764389907,0.0,1.0
2024-10-07,50.74,50.86,50.11,50.39,432246,49.2048619431014,49.3212313446224,48.5939225851165,48.8654511886654,445731.604030543,0.0,1.0
2024-10-08,50.12,51.2,50.08,50.97,485460,48.6036200352433,49.6509446489317,48.5648302347363,49.4279032960165,500605.822824658,0.0,1.0
2024-10-09,50.82,51.365,49.93,49.93,417353,49.2824415441154,49.8109525760229,48.4193684828351,48.4193684828351,430373.958664647,0.0,1.0
2024-10-10,51.0,51.12,50.19,50.3,401241,49.4569956463968,49.5733650479177,48.6715021861305,48.7781741375247,413759.281827522,0.0,1.0
2024-10-11,52.5,53.16,51.19,51.22,433030,50.9116131654084,51.5516448737736,49.6412471988049,49.6703395491852,446540.063975944,0.0,1.0
2024-10-14,53.035,53.31,52.05,52.43,378679,51.4304267471893,51.6971066256747,50.4752279097049,50.8437310145212,390493.372021214,0.0,1.0
2024-10-15,53.77,54.97,53.0,53.1,733457,52.143189331505,53.3068833467143,51.3964856717457,51.4934601730131,756340.058895698,0.0,1.0
2024-10-16,53.32,54.9874,52.95,54.82,978281,51.7068040758015,53.3237569099349,51.3479984211119,53.1614215948132,1008802.30082546,0.0,1.0
2024-10-17,53.47,53.75,52.38,52.98,608154,51.8522658277027,52.1237944312515,50.7952437638875,51.3770907714922,627127.741882147,0.0,1.0
2024-10-18,52.18,53.5,52.16,53.43,545490,50.6012947613526,51.8813581780829,50.5818998610991,51.8134760271957,562508.693388998,0.0,1.0
2024-10-21,50.96,52.29,50.78,52.15,579680,49.4182058458898,50.7079667127468,49.2436517436084,50.5722024109724,597765.384120212,0.0,1.0
2024-10-22,51.69,51.74,50.66,50.91,355760,50.1261197051421,50.1746069557759,49.1272823420875,49.3697185952561,366859.324204055,0.0,1.0
2024-10-23,51.33,52.12,50.59,51.4,618638,49.7770115005793,50.5431100605922,49.0594001912003,49.8448936514665,637938.831254071,0.0,1.0
2024-10-24,51.78,51.93,50.825,51.52,533594,50.2133967562828,50.358858508184,49.2872902691787,49.9612630529875,550241.551156225,0.0,1.0
2024-10-25,51.59,52.52,51.2,52.17,878487,50.0291452038747,50.9310080656619,49.6509446489317,50.5915973112259,905894.836805845,0.0,1.0
2024-10-28,53.07,53.38,51.41,52.11,468331,51.4643678226329,51.764988776562,49.8545911015933,50.5334126104654,482942.416696113,0.0,1.0
2024-10-29,52.5,53.035,52.34,52.88,397326,50.9116131654084,51.4304267471893,50.7564539633805,51.2801162702247,409722.138095065,0.0,1.0
2024-10-30,53.14,54.17,52.03,52.03,410430,51.5322499735201,52.5310873365748,50.4558330094515,50.4558330094515,423234.968611058,0.0,1.0
2024-10-31,52.08,53.35,52.04,53.01,416414,50.5043202600852,51.7358964261817,50.4655304595782,51.4061831218724,429405.662888203,0.0,1.0
2024-11-01,52.04,52.95,51.9,52.27,342508,50.4655304595782,51.3479984211119,50.3297661578038,50.6885718124933,353193.876249388,0.0,1.0
2024-11-04,51.39,51.74,50.77,51.63,390910,49.8351962013398,50.1746069557759,49.2339542934817,50.0679350043817,403105.965888821,0.0,1.0
2024-11-05,52.59,52.87,51.47,51.47,429218,50.9988902165491,51.270418820098,49.9127758023538,49.9127758023538,442609.133731212,0.0,1.0
2024-11-06,60.9,61.01,56.68,57.0,1392025,59.0574712718738,59.164143223268,54.9651473183876,55.2754657224435,1435454.6626241,0.0,1.0
2024-11-07,58.5,60.27,58.075,60.27,1011857,56.7300832414551,58.4465319138889,56.3179416110685,58.4465319138889,1043425.83542597,0.0,1.0
2024-11-08,58.63,59.57,58.045,58.74,530659,56.8561500931028,57.7677104050168,56.2888492606883,56.962822044497,547214.982355519,0.0,1.0
2024-11-11,60.25,61.11,58.89,59.49,593254,58.4271370136354,59.2611177245354,57.1082837963982,57.6901308040028,611762.878123882,0.0,1.0
2024-11-12,60.1,61.13,59.75,60.08,536691,58.2816752617342,59.2805126247889,57.9422645072982,58.2622803614807,553435.174180342,0.0,1.0
2024-11-13,59.79,61.41,59.61,60.27,439419,57.9810543078052,59.5520412283378,57.8065002055238,58.4465319138889,453128.393811619,0.0,1.0
2024-11-14,59.41,60.075,58.78,59.89,434209,57.6125512029889,58.2574316364174,57.001611845004,58.0780288090726,447755.847490776,0.0,1.0
2024-11-15,58.45,59.79,58.09,59.65,508068,56.6815959908214,57.9810543078052,56.3324877862586,57.8452900060307,523919.167780823,0.0,1.0
2024-11-18,57.47,58.89,57.42,58.68,704628,55.7312458784004,57.1082837963982,55.6827586277667,56.9046373437365,726611.62552073,0.0,1.0
2024-11-19,57.2,57.475,56.17,56.33,470503,55.4694147249783,55.7360946034638,54.4705773619237,54.6257365639516,485182.180728526,0.0,1.0
2024-11-20,57.27,57.28,56.36,56.89,386008,55.5372968758656,55.5469943259923,54.6548289143318,55.1687937710493,398051.028832243,0.0,1.0
2024-11-21,57.9,58.87,57.565,57.69,306530,56.1482362338505,57.0888888961447,55.8233716546045,55.9445897811888,316093.401867182,0.0,1.0
2024-11-22,59.97,60.22,58.01,58.02,531156,58.1556084100866,58.3980446632552,56.2549081852446,56.2646056353714,547727.488213764,0.0,1.0
2024-11-25,61.04,62.4,60.61,61.0,959792,59.1932355736482,60.5120887908855,58.7762452181982,59.1544457731412,989736.464179386,0.0,1.0
2024-11-26,60.34,60.81,60.1,60.46,594006,58.5144140647761,58.9701942207331,58.2816752617342,58.630783466297,612538.339704165,0.0,1.0
2024-11-27,59.94,61.5,59.85,60.96,251244,58.1265160597063,59.6393182794785,58.0392390085656,59.1156559726343,259082.538931649,0.0,1.0
2024-11-29,59.38,60.95,59.05,60.45,191065,57.5834588526086,59.1059585225075,57.2634429984261,58.6210860161703,197026.019729727,0.0,1.0
2024-12-02,59.52,60.07,58.94,59.83,425486,57.7192231543831,58.252582911354,57.1567710470319,58.0198441083121,438760.699399276,0.0,1.0
2024-12-03,58.62,59.62,58.26,59.31,416082,56.8464526429761,57.8161976556505,56.4973444384133,57.5155767017214,429063.3048501,0.0,1.0
2024-12-04,59.56,59.69,58.6894,58.86,426275,57.75801295489,57.8840798065377,56.9137529468557,57.0791914460179,439574.315339227,0.0,1.0
2024-12-05,58.54,59.71,58.38,59.21,226635,57.1567710470319,58.2991253709989,57.0005516523014,57.810939762466,232119.706151402,0.4,1.0
2024-12-06,58.965,59.12,58.07,59.1,302230,57.5717288142848,57.72306635293,56.697876575011,57.7035389285887,309544.151565902,0.0,1.0
2024-12-09,58.24,59.34,58.155,59.23,304741,56.8638596819121,57.9378680206845,56.7808681284615,57.8304671868073,312115.919307629,0.0,1.0
2024-12-10,58.15,59.14,57.405,58.36,512849,56.7759862723762,57.7425937772714,56.0485897156622,56.98102422796,525260.260683656,0.0,1.0
2024-12-11,58.32,59.35,58.32,59.12,409691,56.9419693792774,57.9476317328552,56.9419693792774,57.72306635293,419605.773745776,0.0,1.0
2024-12-12,57.69,58.405,57.5,58.17,407566,56.326855512526,57.024960932728,56.1413449812835,56.7955136967175,417429.347441049,0.0,1.0
2024-12-13,57.78,58.1,57.23,58.0,473892,56.4147289220619,56.7271677115229,55.8777247526757,56.6295305898163,485360.477364485,0.0,1.0
2024-12-16,58.48,58.54,57.285,57.63,530563,57.0981887740079,57.1567710470319,55.9314251696143,56.268273239502,543402.950359858,0.0,1.0
2024-12-17,56.97,58.37,56.55,57.96,475344,55.6238682362386,56.9907879401307,55.2137923250709,56.5904757411337,486847.616655997,0.0,1.0
2024-12-18,53.69,57.55,53.38,57.27,624137,52.4213706442628,56.1901635421367,52.1186955669724,55.9167796013583,639241.498613266,0.0,1.0
2024-12-19,53.25,55.3675,53.05,54.88,678890,51.9917673087538,54.0592333608906,51.7964930653406,53.5832523925711,695319.554831007,0.0,1.0
2024-12-20,54.38,54.68,52.42,52.42,1962566,53.0950667840382,53.3879781491579,51.1813791985892,51.1813791985892,2010061.30219398,0.0,1.0
2024-12-23,54.73,54.88,53.86,54.16,434529,53.4367967100112,53.5832523925711,52.5873537511639,52.8802651162837,445044.868596035,0.0,1.0
2024-12-24,55.26,55.27,54.46,54.89,111491,53.9542734550561,53.9640371672267,53.1731764814034,53.5930161047417,114189.15065425,0.0,1.0
2024-12-26,55.43,55.57,54.435,54.75,275322,54.1202565619572,54.2569485323465,53.1487672009768,53.4563241343525,281984.961444686,0.0,1.0
2024-12-27,54.85,55.57,54.29,54.88,474876,53.5539612560591,54.2569485323465,53.0071933745022,53.5832523925711,486368.290768651,0.0,1.0
2024-12-30,54.71,55.12,53.965,54.5,405433,53.4172692856699,53.8175814846668,52.6898727289559,53.2122313300861,415244.727531411,0.0,1.0
2024-12-31,54.72,55.3,54.55,55.12,295053,53.4270329978405,53.9933283037387,53.2610498909393,53.8175814846668,302193.463759303,0.0,1.0
2025-01-02,54.02,55.675,53.8,55.24,686105,52.7435731458945,54.3594675101384,52.52877147814,53.9347460307147,702709.162260937,0.0,1.0
2025-01-03,55.27,55.4,53.345,54.24,666895,53.9640371672267,54.0909654254453,52.0845225743751,52.9583748136489,683034.268466209,0.0,1.0
2025-01-06,55.74,56.87,55.33,55.39,552657,54.4229316392476,55.526231114532,54.0226194402507,54.0812017132746,566031.638725331,0.0,1.0
2025-01-07,55.14,56.3,54.57,56.05,528796,53.8371089090082,54.9696995208045,53.2805773152807,54.725606716538,541593.187874938,0.0,1.0
2025-01-08,55.63,55.9199,54.38,54.81,446860,54.3155308053704,54.5985808211978,53.0950667840382,53.5149064073765,457674.286367134,0.0,1.0
2025-01-10,54.6,54.8185,53.57,54.46,705813,53.3098684517926,53.5232055627215,52.3042060982149,53.1731764814034,722894.107961434,0.0,1.0
2025-01-13,55.47,55.57,54.11,54.11,720559,54.1593114106399,54.2569485323465,52.8314465554304,52.8314465554304,737996.970215315,0.0,1.0
2025-01-14,57.63,57.67,55.825,56.11,754403,56.268273239502,56.3073280881846,54.5059231926982,54.784188989562,772660.01579516,0.0,1.0
2025-01-15,59.46,60.08,58.775,59.85,846657,58.0550325667324,58.6603827213132,57.3862182830423,58.4358173413881,867146.619238104,0.0,1.0
2025-01-16,58.46,59.595,58.05,59.06,646136,57.0786613496666,58.1868426810363,56.6783491506696,57.6644840799061,661772.887920411,0.0,1.0
2025-01-17,59.1,59.38,58.17,58.94,976981,57.7035389285887,57.9769228693672,56.7955136967175,57.5473195338582,1000624.54005561,0.0,1.0
2025-01-21,60.74,60.76,59.4,59.4,811862,59.3047877245766,59.324315148918,57.9964502937085,57.9964502937085,831509.558874356,0.0,1.0
2025-01-22,59.72,61.57,58.18,60.58,1549475,58.3088890831695,60.1151758347413,56.8052774088882,59.1485683298461,1586973.24636064,0.0,1.0
2025-01-23,59.41,60.21,59.13,59.52,655283,58.0062140058791,58.7873109795318,57.7328300651007,58.1136148397564,671141.250936568,0.0,1.0
2025-01-24,58.97,59.72,58.58,59.02,838075,57.5766106703702,58.3088890831695,57.1958258957145,57.6254292312235,858356.929568849,0.0,1.0
2025-01-27,59.45,60.16,58.975,59.15,630452,58.0452688545618,58.7384924186785,57.5814925264555,57.752357489442,645709.325490606,0.0,1.0
2025-01-28,59.6,59.959,59.07,59.85,690299,58.1917245371216,58.5422418040483,57.6742477920768,58.4358173413881,707004.659636008,0.0,1.0
2025-01-29,59.4,60.52,58.96,59.4,579394,57.9964502937085,59.0899860568222,57.5668469581995,57.9964502937085,593415.690541555,0.0,1.0
2025-01-30,59.96,60.7,59.35,59.89,382447,58.5432181752653,59.265732875894,57.9476317328552,58.4748721900707,391702.45221826,0.0,1.0
2025-01-31,59.74,60.57,59.53,60.15,649879,58.3284165075108,59.1388046176755,58.123378551927,58.7287287065078,665606.470818572,0.0,1.0
2025-02-03,58.84,59.32,57.51,58.05,629805,57.4496824121516,57.9183405963432,56.1511086934541,56.6783491506696,645046.667693356,0.0,1.0
2025-02-04,60.09,60.29,58.55,58.55,425999,58.6701464334839,58.865420676897,57.1665347592025,57.1665347592025,436308.437358709,0.0,1.0
2025-02-05,60.52,60.65,59.84,60.59,372113,59.0899860568222,59.2169143150407,58.4260536292174,59.1583320420168,381118.363073297,0.0,1.0
2025-02-06,61.03,61.1,60.335,61.08,502658,59.5879353775257,59.6562813627203,58.909357381665,59.636753938379,514822.632226494,0.0,1.0
2025-02-07,60.29,61.02,59.515,61.02,520580,58.865420676897,59.5781716653551,58.108732983671,59.5781716653551,533178.355630405,0.0,1.0
2025-02-10,59.86,60.48,59.49,60.48,514497,58.4455810535587,59.0509312081395,58.0843237032444,59.0509312081395,526948.14329551,0.0,1.0
2025-02-11,60.27,60.75,59.44,59.52,686935,58.8458932525557,59.3145514367473,58.0355051423911,58.1136148397564,703559.248770549,0.0,1.0
2025-02-12,59.1,59.93,58.93,59.4,686568,57.7035389285887,58.5139270387533,57.5375558216875,57.9964502937085,703183.367145215,0.0,1.0
2025-02-13,60.13,60.21,58.99,59.59,661557,58.7092012821665,58.7873109795318,57.5961380947115,58.181960824951,677567.085588736,0.0,1.0
2025-02-14,59.93,61.36,59.79,60.53,585716,58.5139270387533,59.9101378791574,58.3772350683641,59.0997497689928,599890.686823194,0.0,1.0
2025-02-18,59.78,60.41,59.21,60.06,560744,58.3674713561935,58.9825852229449,57.810939762466,58.6408552969719,574314.34909066,0.0,1.0
2025-02-19,58.83,59.59,58.57,59.17,651460,57.439918699981,58.181960824951,57.1860621835439,57.7718849137833,667225.731989288,0.0,1.0
2025-02-20,58.12,59.09,57.32,58.45,519538,56.7466951358642,57.6937752164181,55.9655981622116,57.068897637496,532111.138590629,0.0,1.0
2025-02-21,56.82,58.77,56.58,58.16,561768,55.4774125536787,57.381336426957,55.2430834615829,56.7857499845469,575363.130519385,0.0,1.0
2025-02-24,56.08,57.38,56.07,57.38,633499,54.75489785305,56.0241804352356,54.7451341408794,56.0241804352356,648830.064761432,0.0,1.0
2025-02-25,56.31,57.04,56.0,56.52,850363,54.9794632329751,55.6922142214332,54.6767881556848,55.184501188559,870942.306713547,0.0,1.0
2025-02-26,56.19,56.845,55.54,56.36,451963,54.8622986869273,55.5018218341053,54.2276573958345,55.0282817938284,462900.78210032,0.0,1.0
2025-02-27,56.22,56.96,55.8,56.1,420882,54.8915898234392,55.6141045240679,54.4815139122716,54.7744252773913,431067.602816928,0.0,1.0
2025-02-28,57.13,57.584,56.315,56.61,776955,55.7800876309691,56.223360163517,54.9843450890605,55.2723745980949,795757.788041841,0.0,1.0
2025-03-03,56.42,57.84,55.96,57.16,674352,55.0868640668524,56.4733111950858,54.6377333070021,55.8093787674811,690671.732444725,0.0,1.0
2025-03-04,54.49,55.84,53.46,55.79,584954,53.2024676179154,54.5205687609542,52.1968052643376,54.4717502001009,599110.245955334,0.0,1.0
2025-03-05,53.69,54.675,52.75,54.17,642108,52.8607376919424,53.8305239952868,51.9352563466187,53.333323910831,652181.1844721,0.45,1.0
2025-03-06,53.05,53.43,52.44,53.37,611401,52.2306227334241,52.6047534900443,51.6300444135865,52.5456802126833,620992.46289943,0.0,1.0
2025-03-07,53.0,53.33,51.8039,52.84,724002,52.1813950022899,52.5062980277759,51.0037692180967,52.0238662626604,735359.911292446,0.0,1.0
2025-03-10,50.5,52.39,50.44,52.07,1004167,49.7200084455781,51.5808166824522,49.660935168217,51.2657592031931,1019920.05000373,0.0,1.0
2025-03-11,49.81,51.49,49.46,51.22,638315,49.0406657559257,50.694717522036,48.696071637986,50.4288877739111,648328.681103971,0.0,1.0
2025-03-12,50.36,51.0,49.65,50.22,526876,49.5821707984023,50.2122857569205,48.8831370162961,49.4443331512264,535141.461794468,0.0,1.0
2025-03-13,49.61,50.95,49.55,50.57,439464,48.8437548313887,50.1630580257862,48.7846815540276,49.7889272691661,446358.170358954,0.0,1.0
2025-03-14,51.21,51.26,49.855,50.27,561810,50.4190422276843,50.4682699588185,49.0849707139465,49.4935608823606,570623.495188147,0.0,1.0
2025-03-17,51.4,51.74,50.88,51.01,622487,50.6061076059944,50.9408561777072,50.0941392021983,50.2221313031473,632252.37651374,0.0,1.0
2025-03-18,51.58,51.825,51.1,51.25,459229,50.7833274380776,51.0245433206354,50.310741219189,50.4584244125917,466433.237343155,0.0,1.0
2025-03-19,52.34,52.9,51.27,51.58,599445,51.531588951318,52.0829395400214,50.4781155050454,50.7833274380776,608848.901004003,0.0,1.0
2025-03-20,51.98,53.045,51.775,51.83,953883,51.1771492871515,52.2256999603107,50.9753155895011,51.0294660937488,968847.210730595,0.0,1.0
2025-03-21,52.3,52.57,51.5,51.67,3066472,51.4922067664106,51.7580365145355,50.7045630682628,50.8719373541192,3114577.82975844,0.0,1.0
2025-03-24,54.26,54.37,52.65,53.26,924460,53.4219338268727,53.530234835368,51.8368008843503,52.4373792041879,938962.632138329,0.0,1.0
2025-03-25,53.83,54.73,53.7,54.29,822019,52.9985753391182,53.8846744995345,52.8705832381692,53.4514704655532,834914.570568459,0.0,1.0
2025-03-26,54.1,54.72,53.735,53.93,622990,53.2644050872431,53.8748289533076,52.9050426499632,53.0970308013867,632763.2674165,0.0,1.0
2025-03-27,53.55,54.5,52.63,53.7,667054,52.7229000447665,53.658226936317,51.8171097918966,52.8705832381692,677518.529323498,0.0,1.0
2025-03-28,51.86,53.845,51.49,53.41,479397,51.0590027324293,53.0133436584585,50.694717522036,52.5850623975906,486917.626462171,0.0,1.0
2025-03-31,52.45,52.72,51.01,51.85,707298,51.6398899598133,51.9057197079382,50.2221313031473,51.0491571862025,718393.864295022,0.0,1.0
2025-04-01,51.86,52.26,51.15,51.98,414187,51.0590027324293,51.4528245815032,50.3599689503232,51.1771492871515,420684.632885661,0.0,1.0
2025-04-02,52.97,53.1,50.745,51.05,730562,52.1518583636094,52.2798504645584,49.9612243281359,50.2615134880547,742022.822469595,0.0,1.0
2025-04-03,47.53,50.5,47.28,50.0,1172628,46.7958812162045,49.7200084455781,46.5497425605333,49.2277311342358,1191023.81217046,0.0,1.0
2025-04-04,46.05,47.06,43.91,45.07,1352085,45.3387403746311,46.3331405435427,43.2317934820858,44.3738768444001,1373296.07606035,0.0,1.0
2025-04-07,46.12,48.31,43.895,44.48,1415778,45.4076591982191,47.5638338218986,43.2170251627456,43.7929896170161,1437988.27142715,0.0,1.0
2025-04-08,46.2,48.9,45.27,47.74,1432748,45.4864235680338,48.1447210492826,44.5707877689371,47.0026376869683,1455224.4913473,0.0,1.0
2025-04-09,49.99,50.935,44.67,45.4,1537437,49.2178855880089,50.148289706446,43.9800549953262,44.6987798698861,1561555.81882056,0.0,1.0
2025-04-10,46.62,49.965,45.45,49.18,1081435,45.8999365095614,49.1932717224418,44.7480076010203,48.4203963436343,1098400.20561897,0.0,1.0
2025-04-11,46.61,47.19,45.205,46.37,619344,45.8900909633346,46.4611326444917,44.5067917184626,45.6537978538902,629060.070137249,0.0,1.0
2025-04-14,47.63,47.83,46.0,47.34,915707,46.894336678473,47.0912476030099,45.2895126434969,46.6088158378944,930072.31788016,0.0,1.0
2025-04-15,48.69,48.98,47.94,47.94,950478,47.9379645785188,48.2234854190974,47.1995486115053,47.1995486115053,965388.79418209,0.0,1.0
2025-04-16,48.52,50.525,47.51,48.55,1391118,47.7705902926624,49.7446223111452,46.7761901237508,47.8001269313429,1412941.41325207,0.0,1.0
2025-04-17,48.65,49.17,47.96,48.51,1045051,47.8985823936114,48.4105507974075,47.2192397039589,47.7607447464355,1061445.4250901,0.0,1.0
2025-04-21,48.18,48.51,47.39,48.06,672226,47.4358417209496,47.7607447464355,46.6580435690287,47.3176951662274,682771.66600158,0.0,1.0
2025-04-22,49.96,50.13,48.46,48.58,620494,49.1883489493284,49.3557232351848,47.7115170153013,47.8296635700235,630228.110968609,0.0,1.0
2025-04-23,50.83,52.6801,50.5225,51.31,743283,50.0449114710641,51.8664359784931,49.7421609245885,50.5174976899527,754943.385439796,0.0,1.0
2025-04-24,52.3,52.39,50.4,50.61,509490,51.4922067664106,51.5808166824522,49.6215529833097,49.8283094540734,517482.715799664,0.0,1.0
2025-04-25,52.01,52.855,51.59,51.93,553497,51.206685925832,52.0386345820006,50.7931729843045,51.1279215560173,562180.083508934,0.0,1.0
2025-04-28,52.19,52.51,51.435,52.16,454310,51.3839057579153,51.6989632371744,50.6405670177883,51.3543691192347,461437.069647972,0.0,1.0
2025-04-29,52.87,53.06,51.31,51.61,479172,52.0534029013409,52.240468279651,50.5174976899527,50.8128640767582,486689.096734296,0.0,1.0
2025-04-30,52.09,52.55,51.17,51.81,742414,51.2854502956468,51.7383454220818,50.3796600427769,51.0097750012951,754060.75284636,0.0,1.0
2025-05-01,52.71,53.19,51.6,52.46,642755,51.8958741617113,52.3684603806,50.8030185305313,51.6497355060402,652838.334400701,0.0,1.0
2025-05-02,54.08,54.28,52.06,52.06,424967,53.2447139947894,53.4416249193264,51.2559136569663,51.2559136569663,431633.746070062,0.0,1.0
2025-05-05,53.94,54.755,52.655,53.31,540526,53.1068763476135,53.9092883651016,51.8417236574637,52.4866069353222,549005.598618873,0.0,1.0
2025-05-06,53.37,53.92,52.97,53.21,409104,52.5456802126833,53.0871852551599,52.1518583636094,52.3881514730537,415521.892411049,0.0,1.0
2025-05-07,53.79,54.22,53.395,53.92,543629,52.9591931542108,53.3825516419653,52.5702940782504,53.0871852551599,552157.277488186,0.0,1.0
2025-05-08,55.05,55.475,54.085,54.3,443258,54.1997319787936,54.6181676934346,53.2496367679028,53.46131601178,450211.689414763,0.0,1.0
2025-05-09,54.68,55.325,54.49,55.03,544125,53.8354467684002,54.4704845000319,53.6483813900901,54.1800408863399,552661.05857719,0.0,1.0
2025-05-12,57.58,58.21,56.92,57.25,983819,56.6906551741859,57.3109245864773,56.040849123214,56.3657521487,999252.837102416,0.0,1.0
2025-05-13,58.03,58.22,56.4,57.2,1186779,57.133704754394,57.3207701327041,55.5288807194179,56.3165244175657,1205396.80852227,0.0,1.0
2025-05-14,57.32,57.86,57.3,57.49,583047,56.4346709722879,56.9663304685376,56.4149798798342,56.6020452581443,592193.654436489,0.0,1.0
2025-05-15,57.0,57.69,56.88,57.47,542153,56.1196134930288,56.7989561826812,56.0014669383066,56.5823541656906,550658.122473327,0.0,1.0
2025-05-16,56.77,57.02,56.34,56.87,754636,55.8931659298113,56.1393045854825,55.4698074420569,55.9916213920798,766474.487664518,0.0,1.0
2025-05-19,56.89,56.92,56.13,56.13,441918,56.0113124845335,56.040849123214,55.2630509712931,55.2630509712931,448850.667924308,0.0,1.0
2025-05-20,56.44,56.77,56.225,56.76,344518,55.5682629043253,55.8931659298113,55.3565836604481,55.8833203835844,349922.687946513,0.0,1.0
2025-05-21,54.54,56.085,54.51,55.92,367111,53.6976091212244,55.2187460132723,53.6680724825438,55.0562945005293,372870.119688179,0.0,1.0
2025-05-22,54.85,55.31,54.18,54.18,400313,54.0028210542566,54.4557161806916,53.3431694570579,53.3431694570579,406592.982021062,0.0,1.0
2025-05-23,54.25,54.49,53.1,53.46,509125,53.4120882806458,53.6483813900901,52.2798504645584,52.6342901287249,517111.989796667,0.0,1.0
2025-05-27,55.83,55.86,54.365,55.1,444763,54.9676845844877,54.9972212231682,53.5253120622545,54.2489597099278,451740.299372325,0.0,1.0
2025-05-28,54.77,55.895,54.69,55.84,393240,53.9240566844419,55.0316806349622,53.8452923146271,54.9775301307145,399409.023064358,0.0,1.0
2025-05-29,55.16,55.19,54.455,54.95,245251,54.3080329872889,54.3375696259694,53.6139219782962,54.1012765165251,249098.419071196,0.0,1.0
2025-05-30,54.67,55.06,54.3401,54.79,564700,53.8256012221734,54.2095775250204,53.5007966521497,53.9437477768956,573558.832581739,0.0,1.0
2025-06-02,54.28,54.62,53.395,54.59,357558,53.4416249193264,53.7763734910392,52.5702940782504,53.7468368523586,363167.255286455,0.0,1.0
2025-06-03,55.12,55.29,54.0,54.12,366850,54.2686508023815,54.4360250882379,53.1659496249746,53.2840961796968,372605.025203845,0.0,1.0
2025-06-04,54.12,55.4022,54.08,55.19,380211,53.2840961796968,54.5464921169031,53.2447139947894,54.3375696259694,386175.628288889,0.0,1.0
2025-06-05,53.24,53.82,52.89,53.77,536273,52.8607376919424,53.4366059838531,52.5132309640652,53.3869621655849,540120.621970663,0.45,1.0
2025-06-06,54.51,54.59,53.695,53.935,512877,54.1216906759538,54.2011207851828,53.3124964381827,53.5507867658699,516556.76163903,0.0,1.0
2025-06-09,54.96,55.54,54.585,54.77,598751,54.5684850403673,55.144353332278,54.196156403356,54.3798385309482,603046.885682398,0.0,1.0
2025-06-10,55.58,56.0,54.875,55.21,360911,55.1840683868925,55.6010764603451,54.4840905493114,54.8167041317081,363500.444355867,0.0,1.0
2025-06-11,54.91,56.17,54.67,55.84,1087478,54.5188412220991,55.7698654424569,54.2805508944119,55.442216241887,1095280.37723214,0.0,1.0
2025-06-12,55.2,55.44,53.895,54.62,775099,54.8067753680545,55.0450656957416,53.5110717112553,54.2309070761437,780660.137595663,0.0,1.0
2025-06-13,53.78,54.979,53.66,54.34,932706,53.3968909292386,54.5873496913092,53.277745765395,53.952901693842,939397.927614795,0.0,1.0
2025-06-16,53.93,54.67,53.84,54.46,498515,53.545822384043,54.2805508944119,53.4564635111604,54.0720468576856,502091.717952807,0.0,1.0
2025-06-17,53.18,54.03,53.05,53.5,700526,52.8011651100206,53.6451100205794,52.6720911825233,53.1188855469368,705552.095344388,0.0,1.0
2025-06-18,53.61,54.3,52.93,53.15,765126,53.2281019471268,53.9131866392275,52.5529460186797,52.7713788190597,770615.583864796,0.0,1.0
2025-06-20,53.94,54.25,53.6525,53.98,1848635,53.5557511476967,53.8635428209593,53.2702991926547,53.5954662023112,1861898.48453444,0.0,1.0
2025-06-23,55.36,55.46,53.63,53.86,771628,54.9656355865126,55.0649232230489,53.2479594744341,53.4763210384676,777164.234056122,0.0,1.0
2025-06-24,56.14,56.83,55.42,55.87,651415,55.740079151496,56.4251638435966,55.0252081684344,55.4720025328479,656088.736447704,0.0,1.0
2025-06-25,55.91,56.175,55.64,56.15,304316,55.5117175874624,55.7748298242837,55.2436409688143,55.7500079151496,306499.389668367,0.0,1.0
2025-06-26,57.44,57.54,56.07,56.17,547330,57.0308184264683,57.1301060630046,55.6705778059205,55.7698654424569,551256.953125,0.0,1.0
2025-06-27,57.65,58.12,57.33,57.76,700116,57.2393224631945,57.7059743549153,56.9216020262783,57.3485388633845,705139.15369898,0.0,1.0
2025-06-30,57.4,58.24,57.36,57.97,610480,56.9911033718537,57.8251195187589,56.9513883172392,57.5570429001108,614860.038265307,0.0,1.0
2025-07-01,59.31,59.905,56.925,57.01,750755,58.8874972296976,59.4782586670888,56.5194870983061,56.603881589362,756141.475605868,0.0,1.0
2025-07-02,60.51,60.52,59.09,59.7,637976,60.0789488681336,60.0888776317872,58.6690644293177,59.2747190121893,642553.31505102,0.0,1.0
2025-07-03,61.07,61.725,59.785,60.89,315354,60.6349596327371,61.28529365205,59.3591135032452,60.4562418869717,317616.584502551,0.0,1.0
2025-07-07,59.95,61.2,59.52,60.57,1229469,59.5229381035302,60.7640335602343,59.0960012664239,60.1385214500554,1238290.12643495,0.0,1.0
2025-07-08,60.77,61.315,59.895,60.19,624319,60.3370967231281,60.8782143422511,59.4683299034352,59.7612284312173,628798.329559949,0.0,1.0
2025-07-09,61.28,61.44,60.59,61.23,857164,60.8434636694633,61.0023238879215,60.1583789773627,60.7938198511952,863313.933035715,0.0,1.0
2025-07-10,61.84,62.24,61.055,61.24,671448,61.3994744340668,61.7966249802121,60.6200664872566,60.8037486148488,676265.468112245,0.0,1.0
2025-07-11,59.58,61.53,59.48,60.95,1077418,59.1555738483457,61.0916827608042,59.0562862118094,60.5158144688935,1085148.19929847,0.0,1.0
2025-07-14,60.23,60.31,59.3,59.6,927501,59.8009434858319,59.8803735950609,58.877568466044,59.175431375653,934155.583067602,0.0,1.0
2025-07-15,58.22,60.07,57.99,60.07,1474533,57.8052619914516,59.6420832673737,57.5769004274181,59.6420832673737,1485112.39811862,0.0,1.0
2025-07-16,59.42,59.869,57.21,59.68,1868974,58.9967136298876,59.4425151179357,56.8024568624347,59.2548614848821,1882383.41167092,0.0,1.0
2025-07-17,60.24,60.29,59.075,59.46,1163915,59.8108722494855,59.8605160677537,58.6541712838373,59.0364286845021,1172265.79320791,0.0,1.0
2025-07-18,60.21,61.0,59.655,60.96,1437146,59.7810859585246,60.5654582871616,59.230039575748,60.5257432325471,1447457.15593112,0.0,1.0
2025-07-21,60.38,61.42,60.29,60.29,840724,59.9498749406364,60.9824663606142,59.8605160677537,59.8605160677537,846755.980229592,0.0,1.0
2025-07-22,60.83,61.29,59.97,60.38,743046,60.3966693050499,60.853392433117,59.5427956308374,59.9498749406364,748377.165497449,0.0,1.0
2025-07-23,61.31,61.389,60.49,61.14,666611,60.8732499604242,60.9516871932879,60.0590913408263,60.7044609783125,671393.763871174,0.0,1.0
2025-07-24,60.51,61.32,60.285,60.96,789584,60.0789488681336,60.8831787240779,59.8555516859269,60.5257432325471,795249.06377551,0.0,1.0
2025-07-25,60.86,61.02,59.67,60.49,714532,60.4264555960108,60.5853158144689,59.2449327212284,60.0590913408263,719658.584821428,0.0,1.0
2025-07-28,60.69,62.9,60.515,60.86,639340,60.257666613899,62.4519233813519,60.0839132499604,60.4264555960108,643927.101403061,0.0,1.0
2025-07-29,60.5,61.3,60.175,61.01,525839,60.06902010448,60.8633211967706,59.7463352857369,60.5753870508153,529611.760682398,0.0,1.0
2025-07-30,60.25,61.06,59.85,60.77,756981,59.8208010131391,60.6250308690834,59.4236504669938,60.3370967231281,762412.145567603,0.0,1.0
2025-07-31,59.72,60.44,59.6009,59.9,1155890,59.2945765394966,60.0094475225582,59.1763249643818,59.473294285262,1164183.2158801,0.0,1.0
2025-08-01,57.64,59.03,56.87,58.8,798774,57.2293936995409,58.6094918473959,56.4648788982112,58.3811302833623,804504.999681123,0.0,1.0
2025-08-04,58.89,58.925,57.63,57.92,704337,58.470489156245,58.5052398290328,57.2194649358873,57.5073990818426,709390.438297194,0.0,1.0
2025-08-05,58.81,59.135,57.69,58.96,483514,58.391059047016,58.713743865759,57.2790375178091,58.5399905018205,486983.089604592,0.0,1.0
2025-08-06,58.61,59.07,57.91,58.89,447980,58.1924837739433,58.6492069020104,57.497470318189,58.470489156245,451194.142219388,0.0,1.0
2025-08-07,57.63,59.37,57.51,59.37,456526,57.2194649358873,58.9470698116194,57.1003197720437,58.9470698116194,459801.457589286,0.0,1.0
2025-08-08,58.25,58.32,57.51,58.03,587495,57.8350482824125,57.904549627988,57.1003197720437,57.6166154820326,591710.126753827,0.0,1.0
2025-08-11,58.24,58.595,57.87,58.28,563028,57.8251195187589,58.1775906284629,57.4577552635745,57.8648345733734,567067.582270408,0.0,1.0
2025-08-12,60.28,60.41,58.61,58.91,528356,59.8505873041,59.9796612315973,58.1924837739433,58.4903466835523,532146.819515307,0.0,1.0
2025-08-13,61.26,61.35,60.03,60.65,581651,60.8236061421561,60.9129650150388,59.6023682127592,60.2179515592845,585824.197544643,0.0,1.0
2025-08-14,61.23,61.33,60.35,60.62,432631,60.7938198511952,60.8931074877315,59.9200886496755,60.1881652683236,435735.017059949,0.0,1.0
2025-08-15,59.86,61.51,59.815,61.51,556356,59.4335792306475,61.0718252334969,59.3888997942061,61.0718252334969,560347.712372449,0.0,1.0
2025-08-18,60.68,60.7,59.42,59.86,648255,60.2477378502454,60.2675953775526,58.9967136298876,59.4335792306475,652906.064253826,0.0,1.0
2025-08-19,60.57,61.085,60.3,60.57,1086695,60.1385214500554,60.6498527782175,59.8704448314073,60.1385214500554,1094491.75940689,0.0,1.0
2025-08-20,60.46,60.95,60.17,60.79,623163,60.0293050498654,60.5158144688935,59.7413709039101,60.3569542504353,627634.035554847,0.0,1.0
2025-08-21,60.28,60.615,59.95,60.1,628609,59.8505873041,60.1832008864967,59.5229381035302,59.6718695583346,633119.109215562,0.0,1.0
2025-08-22,63.49,63.82,60.71,60.73,1155526,63.0377204369163,63.3653696374861,60.2775241412063,60.2973816685135,1163816.60427296,0.0,1.0
2025-08-25,62.68,63.37,62.61,63.22,444510,62.233490580972,62.9185752730726,62.1639892353965,62.7696438182682,447699.245854592,0.0,1.0
2025-08-26,63.54,63.82,62.59,62.81,593543,63.0873642551844,63.3653696374861,62.1441317080893,62.3625645084692,597801.51961097,0.0,1.0
2025-08-27,63.52,64.25,63.14,63.28,657780,63.0675067278772,63.7923064745924,62.6902137090391,62.82921640019,662499.403698979,0.0,1.0
2025-08-28,63.12,63.73,62.87,63.73,453481,62.6703561817318,63.2760107646034,62.422137090391,63.2760107646034,456734.610491072,0.0,1.0
2025-08-29,62.92,63.675,62.81,63.32,421207,62.4717809086592,63.2214025645085,62.3625645084692,62.8689314548045,424229.052774235,0.0,1.0
2025-09-02,62.26,62.38,61.485,61.96,1014110,61.8164825075194,61.935627671363,61.0470033243628,61.5186195979104,1021385.98054847,0.0,1.0
2025-09-03,62.35,62.86,61.82,61.96,436178,61.9058413804021,62.4122083267374,61.3796169067595,61.5186195979104,439307.465880102,0.0,1.0
2025-09-04,63.53,63.56,62.23,62.66,359452,63.0774354915308,63.1072217824917,61.7866962165585,62.2136330536647,362030.976403061,0.0,1.0
2025-09-05,62.72,63.84,62.33,63.29,853421,62.72,63.84,62.33,63.29,853421,0.45,1.0
2025-09-08,62.9,63.5,62.18,63.23,539690,62.9,63.5,62.18,63.23,539690,0.0,1.0
2025-09-09,62.67,63.22,62.41,62.82,936605,62.67,63.22,62.41,62.82,936605,0.0,1.0
2025-09-10,63.16,63.54,62.32,62.69,756390,63.16,63.54,62.32,62.69,756390,0.0,1.0
2025-09-11,63.47,63.78,62.9,63.16,959134,63.47,63.78,62.9,63.16,959134,0.0,1.0
2025-09-12,63.22,63.52,62.6124,63.29,763976,63.22,63.52,62.6124,63.29,763976,0.0,1.0
2025-09-15,63.07,63.58,62.78,63.3,1249271,63.07,63.58,62.78,63.3,1249271,0.0,1.0
2025-09-16,62.59,63.055,61.83,62.91,957800,62.59,63.055,61.83,62.91,957800,0.0,1.0
2025-09-17,63.12,64.66,62.62,62.93,1042557,63.12,64.66,62.62,62.93,1042557,0.0,1.0
2025-09-18,64.31,64.37,63.195,63.31,864502,64.31,64.37,63.195,63.31,864502,0.0,1.0
2025-09-19,63.67,64.28,63.37,64.28,1880055,63.67,64.28,63.37,64.28,1880055,0.0,1.0
2025-09-22,62.53,63.45,62.18,63.32,1048564,62.53,63.45,62.18,63.32,1048564,0.0,1.0
2025-09-23,62.85,63.8,62.56,62.77,928206,62.85,63.8,62.56,62.77,928206,0.0,1.0
2025-09-24,62.84,63.3,62.575,62.91,825541,62.84,63.3,62.575,62.91,825541,0.0,1.0
2025-09-25,63.02,63.28,62.29,62.82,646083,63.02,63.28,62.29,62.82,646083,0.0,1.0
2025-09-26,63.26,63.85,62.95,63.24,826588,63.26,63.85,62.95,63.24,826588,0.0,1.0
2025-09-29,62.48,63.6,61.78,63.6,811553,62.48,63.6,61.78,63.6,811553,0.0,1.0
2025-09-30,62.61,63.02,61.65,63.02,655456,62.61,63.02,61.65,63.02,655456,0.0,1.0
2025-10-01,62.46,62.77,61.61,62.29,827568,62.46,62.77,61.61,62.29,827568,0.0,1.0
2025-10-02,62.06,62.685,60.2748,62.28,884273,62.06,62.685,60.2748,62.28,884273,0.0,1.0
2025-10-03,62.5,63.025,62.34,62.37,773765,62.5,63.025,62.34,62.37,773765,0.0,1.0
2025-10-06,63.08,64.34,62.51,62.86,831399,63.08,64.34,62.51,62.86,831399,0.0,1.0
2025-10-07,63.05,63.82,62.915,63.02,750508,63.05,63.82,62.915,63.02,750508,0.0,1.0
2025-10-08,62.83,63.405,62.525,63.16,477722,62.83,63.405,62.525,63.16,477722,0.0,1.0
2025-10-09,61.76,63.57,61.68,62.84,541883,61.76,63.57,61.68,62.84,541883,0.0,1.0
2025-10-10,59.01,62.3,58.98,62.13,996542,59.01,62.3,58.98,62.13,996542,0.0,1.0
2025-10-13,60.49,60.6,59.31,60.04,993491,60.49,60.6,59.31,60.04,993491,0.0,1.0
2025-10-14,62.53,62.9533,59.955,60.0,1245481,62.53,62.9533,59.955,60.0,1245481,0.0,1.0
2025-10-15,58.76,63.0,58.59,61.24,2293687,58.76,63.0,58.59,61.24,2293687,0.0,1.0
2025-10-16,54.52,58.61,54.2,58.61,1299412,54.52,58.61,54.2,58.61,1299412,0.0,1.0
2025-10-17,55.27,55.65,54.05,55.22,1371123,55.27,55.65,54.05,55.22,1371123,0.0,1.0
2025-10-20,56.57,56.73,55.31,55.39,723827,56.57,56.73,55.31,55.39,723827,0.0,1.0
2025-10-21,56.74,57.21,56.26,56.51,804708,56.74,57.21,56.26,56.51,804708,0.0,1.0
2025-10-22,56.19,57.23,55.98,56.96,1049019,56.19,57.23,55.98,56.96,1049019,0.0,1.0
2025-10-23,55.73,56.435,55.24,56.41,885508,55.73,56.435,55.24,56.41,885508,0.0,1.0
2025-10-24,55.7,56.81,55.68,56.36,896551,55.7,56.81,55.68,56.36,896551,0.0,1.0
2025-10-27,56.5,57.05,55.905,56.1,1132813,56.5,57.05,55.905,56.1,1132813,0.0,1.0
2025-10-28,56.88,57.27,56.22,56.56,997417,56.88,57.27,56.22,56.56,997417,0.0,1.0
2025-10-29,56.31,57.45,55.75,56.43,1075920,56.31,57.45,55.75,56.43,1075920,0.0,1.0
2025-10-30,56.14,57.82,56.07,56.31,927431,56.14,57.82,56.07,56.31,927431,0.0,1.0
2025-10-31,57.11,57.535,55.11,55.81,1395896,57.11,57.535,55.11,55.81,1395896,0.0,1.0
2025-11-03,57.74,57.875,56.13,57.05,1176853,57.74,57.875,56.13,57.05,1176853,0.0,1.0
2025-11-04,57.64,57.97,57.05,57.58,1124984,57.64,57.97,57.05,57.58,1124984,0.0,1.0
2025-11-05,58.71,59.035,57.29,57.62,1143341,58.71,59.035,57.29,57.62,1143341,0.0,1.0
2025-11-06,58.05,59.13,57.9,58.37,940799,58.05,59.13,57.9,58.37,940799,0.0,1.0
2025-11-07,58.77,58.775,57.43,58.0,1015925,58.77,58.775,57.43,58.0,1015925,0.0,1.0
2025-11-10,58.78,59.09,58.11,58.82,779340,58.78,59.09,58.11,58.82,779340,0.0,1.0
2025-11-11,59.02,59.29,57.955,58.72,600951,59.02,59.29,57.955,58.72,600951,0.0,1.0
2025-11-12,59.33,60.22,57.765,59.1,843049,59.33,60.22,57.765,59.1,843049,0.0,1.0
2025-11-13,58.81,59.58,58.43,59.04,957516,58.81,59.58,58.43,59.04,957516,0.0,1.0
2025-11-14,58.67,58.86,57.65,58.15,748724,58.67,58.86,57.65,58.15,748724,0.0,1.0
2025-11-17,56.22,58.67,56.06,58.54,627666,56.22,58.67,56.06,58.54,627666,0.0,1.0
2025-11-18,56.72,57.53,55.755,55.88,793479,56.72,57.53,55.755,55.88,793479,0.0,1.0
2025-11-19,56.86,57.565,56.43,56.72,841484,56.86,57.565,56.43,56.72,841484,0.0,1.0
2025-11-20,56.86,58.48,56.51,57.4,707028,56.86,58.48,56.51,57.4,707028,0.0,1.0
2025-11-21,59.35,59.92,56.93,56.93,1211230,59.35,59.92,56.93,56.93,1211230,0.0,1.0
2025-11-24,59.09,59.45,58.67,59.29,578426,59.09,59.45,58.67,59.29,578426,0.0,1.0
2025-11-25,60.77,61.34,59.23,59.44,576719,60.77,61.34,59.23,59.44,576719,0.0,1.0
2025-11-26,60.765,61.02,60.41,60.41,514654,60.765,61.02,60.41,60.41,514654,0.0,1.0