date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-08-23,18.63,18.88,18.63,18.88,117500,0.559549445569762,0.56705816062035,0.559549445569762,0.56705816062035,3912120.75596111,0.0,1.0
1999-08-24,18.5,18.75,18.5,18.63,235500,0.555644913743457,0.563153628794044,0.555644913743457,0.559549445569762,7840888.83428802,0.0,1.0
1999-08-25,17.81,18.56,17.5,18.5,158900,0.534920860203836,0.557447005355598,0.525610053541108,0.555644913743457,5290519.04784869,0.0,1.0
1999-08-26,17.75,17.81,17.63,17.75,83400,0.533118768591695,0.534920860203836,0.529514585367413,0.533118768591695,2776773.3706141,0.0,1.0
1999-08-27,17.25,17.63,17.25,17.63,82700,0.518101338490521,0.529514585367413,0.518101338490521,0.529514585367413,2753467.11930199,0.0,1.0
1999-08-30,16.63,17.31,16.63,17.25,158600,0.499479725165064,0.519903430102662,0.499479725165064,0.518101338490521,5280530.65442922,0.0,1.0
1999-08-31,16.63,16.88,16.63,16.63,70600,0.499479725165064,0.506988440215651,0.499479725165064,0.499479725165064,2350601.91804983,0.0,1.0
1999-09-01,16.0,17.0,16.0,16.94,146100,0.480557763237584,0.510592623439933,0.480557763237584,0.508790531827793,4864347.59528442,0.0,1.0
1999-09-02,15.44,16.06,15.25,16.06,209300,0.463738241524269,0.482359854849725,0.458031618085823,0.482359854849725,6968569.14232052,0.0,1.0
1999-09-03,15.81,15.81,15.38,15.5,126000,0.474851139799138,0.474851139799138,0.461936149912128,0.46554033313641,4195125.23617958,0.0,1.0
1999-09-07,15.0,15.88,15.0,15.88,171100,0.450522903035235,0.476953580013303,0.450522903035235,0.476953580013303,5696713.71357402,0.0,1.0
1999-09-08,15.56,15.69,15.0,15.13,141600,0.467342424748551,0.471246956574856,0.450522903035235,0.454427434861541,4714521.69399228,0.0,1.0
1999-09-09,14.75,15.88,14.5,15.88,281700,0.443014187984648,0.476953580013303,0.435505472934061,0.476953580013303,9379101.4208872,0.0,1.0
1999-09-10,15.63,16.0,14.63,14.88,213800,0.469444864962715,0.480557763237584,0.439410004760366,0.446918719810953,7118395.04361265,0.0,1.0
1999-09-13,15.0,16.0,15.0,15.75,214500,0.450522903035235,0.480557763237584,0.450522903035235,0.473049048186997,7141701.29492476,0.0,1.0
1999-09-14,14.75,15.31,14.69,15.16,231900,0.443014187984648,0.459833709697964,0.441212096372507,0.455328480667611,7721028.11325432,0.0,1.0
1999-09-15,14.63,15.0,14.5,14.88,238700,0.439410004760366,0.450522903035235,0.435505472934061,0.446918719810953,7947431.69742909,0.0,1.0
1999-09-16,14.75,14.88,14.25,14.5,159000,0.443014187984648,0.446918719810953,0.427996757883474,0.435505472934061,5293848.51232185,0.0,1.0
1999-09-17,15.0,15.06,14.75,14.88,149000,0.450522903035235,0.452324994647376,0.443014187984648,0.446918719810953,4960902.06500601,0.0,1.0
1999-09-20,14.38,15.06,14.38,14.94,237200,0.431901289709779,0.452324994647376,0.431901289709779,0.448720811423094,7897489.73033171,0.0,1.0
1999-09-21,14.06,14.5,14.0,14.5,212500,0.422290134445027,0.435505472934061,0.420488042832886,0.435505472934061,7075112.00546159,0.0,1.0
1999-09-22,13.88,14.25,13.5,14.13,469400,0.416883859608604,0.427996757883474,0.405470612731712,0.424392574659192,15628506.2370055,0.0,1.0
1999-09-23,13.75,14.0,13.53,13.88,235000,0.412979327782299,0.420488042832886,0.406371658537782,0.416883859608604,7824241.51192223,0.0,1.0
1999-09-24,14.0,14.13,13.63,13.69,96600,0.420488042832886,0.424392574659192,0.409375144558017,0.411177236170158,3216262.68107101,0.0,1.0
1999-09-27,14.0,14.25,13.75,14.13,211600,0.420488042832886,0.427996757883474,0.412979327782299,0.424392574659192,7045146.82520317,0.0,1.0
1999-09-28,14.0,14.06,13.69,13.88,122600,0.420488042832886,0.422290134445027,0.411177236170158,0.416883859608604,4081923.44409219,0.0,1.0
1999-09-29,14.13,14.5,13.88,14.0,215400,0.424392574659192,0.435505472934061,0.416883859608604,0.420488042832886,7171666.47518317,0.0,1.0
1999-09-30,14.38,14.5,14.0,14.19,116300,0.431901289709779,0.435505472934061,0.420488042832886,0.426194666271333,3872167.18228321,0.0,1.0
1999-10-01,13.63,14.38,13.63,14.38,169300,0.409375144558017,0.431901289709779,0.409375144558017,0.431901289709779,5636783.35305716,0.0,1.0
1999-10-04,13.38,13.88,13.25,13.63,115700,0.40186642950743,0.416883859608604,0.397961897681125,0.409375144558017,3852190.39544426,0.0,1.0
1999-10-05,13.88,14.19,13.38,13.5,147300,0.416883859608604,0.426194666271333,0.40186642950743,0.405470612731712,4904301.16896232,0.0,1.0
1999-10-06,13.63,14.13,13.63,13.88,98500,0.409375144558017,0.424392574659192,0.409375144558017,0.416883859608604,3279522.50606102,0.0,1.0
1999-10-07,14.06,14.06,13.56,13.69,118900,0.422290134445027,0.422290134445027,0.407272704343853,0.411177236170158,3958733.25858533,0.0,1.0
1999-10-08,13.75,13.88,13.63,13.75,51700,0.412979327782299,0.416883859608604,0.409375144558017,0.412979327782299,1721333.13262289,0.0,1.0
1999-10-11,14.0,14.0,13.75,13.75,98400,0.420488042832886,0.420488042832886,0.412979327782299,0.412979327782299,3276193.04158786,0.0,1.0
1999-10-12,13.94,14.0,13.63,13.75,99300,0.418685951220745,0.420488042832886,0.409375144558017,0.412979327782299,3306158.22184629,0.0,1.0
1999-10-13,13.88,14.0,13.81,13.81,89400,0.416883859608604,0.420488042832886,0.41478141939444,0.41478141939444,2976541.23900361,0.0,1.0
1999-10-14,13.63,14.0,13.63,14.0,32200,0.409375144558017,0.420488042832886,0.409375144558017,0.420488042832886,1072087.560357,0.0,1.0
1999-10-15,13.25,13.66,13.13,13.5,72500,0.397961897681125,0.410276190364088,0.394357714456843,0.405470612731712,2413861.74303983,0.0,1.0
1999-10-18,14.0,14.13,13.25,13.31,103700,0.420488042832886,0.424392574659192,0.397961897681125,0.399763989293266,3452654.65866526,0.0,1.0
1999-10-19,14.0,14.31,13.69,14.0,63000,0.420488042832886,0.429798849495615,0.411177236170158,0.420488042832886,2097562.61808979,0.0,1.0
1999-10-20,14.19,14.31,14.0,14.0,29400,0.426194666271333,0.429798849495615,0.420488042832886,0.420488042832886,978862.555108567,0.0,1.0
1999-10-21,14.13,14.44,14.06,14.19,47500,0.424392574659192,0.43370338132192,0.422290134445027,0.426194666271333,1581495.62475024,0.0,1.0
1999-10-22,14.13,14.25,14.0,14.06,113600,0.424392574659192,0.427996757883474,0.420488042832886,0.422290134445027,3782271.64150793,0.0,1.0
1999-10-25,14.75,14.75,14.06,14.56,113000,0.443014187984648,0.443014187984648,0.422290134445027,0.437307564546202,3762294.85466899,0.0,1.0
1999-10-26,14.5,14.63,14.38,14.5,136300,0.435505472934061,0.439410004760366,0.431901289709779,0.435505472934061,4538060.07691489,0.0,1.0
1999-10-27,14.0,14.25,13.75,14.13,161600,0.427396060679427,0.435028133191559,0.419763988167294,0.431364738385736,5293450.75479518,0.23,1.0
1999-10-28,13.63,14.19,13.5,13.75,145000,0.41610059336147,0.433196435788647,0.412131915655161,0.419763988167294,4749692.81834965,0.0,1.0
1999-10-29,13.5,13.88,13.5,13.63,77300,0.412131915655161,0.423732665873603,0.412131915655161,0.41610059336147,2532077.61971329,0.0,1.0
1999-11-01,13.44,13.63,13.38,13.5,91500,0.41030021825225,0.41610059336147,0.408468520849338,0.412131915655161,2997219.9508896,0.0,1.0
1999-11-02,13.19,13.44,13.19,13.44,123900,0.402668145740117,0.41030021825225,0.402668145740117,0.41030021825225,4058530.62202428,0.0,1.0
1999-11-03,13.0,13.38,13.0,13.38,160600,0.396867770630896,0.408468520849338,0.396867770630896,0.408468520849338,5260694.25259967,0.0,1.0
1999-11-04,13.13,13.56,13.0,13.13,60000,0.400836448337205,0.413963613058073,0.396867770630896,0.400836448337205,1965390.13173089,0.0,1.0
1999-11-05,13.06,13.5,13.0,13.13,62400,0.398699468033808,0.412131915655161,0.396867770630896,0.400836448337205,2044005.73700012,0.0,1.0
1999-11-08,12.5,13.13,12.13,13.0,136600,0.381603625606631,0.400836448337205,0.370308158288675,0.396867770630896,4474538.19990732,0.0,1.0
1999-11-09,12.25,12.75,12.0,12.5,140000,0.373971553094498,0.389235698118764,0.366339480582366,0.381603625606631,4585910.30737207,0.0,1.0
1999-11-10,12.13,12.25,12.0,12.13,148100,0.370308158288675,0.373971553094498,0.366339480582366,0.370308158288675,4851237.97515573,0.0,1.0
1999-11-11,12.25,12.5,12.0,12.13,157600,0.373971553094498,0.381603625606631,0.366339480582366,0.370308158288675,5162424.74601313,0.0,1.0
1999-11-12,12.63,12.75,12.25,12.44,110000,0.38557230331294,0.389235698118764,0.373971553094498,0.379771928203719,3603215.24150662,0.0,1.0
1999-11-15,12.31,12.75,12.25,12.63,201400,0.37580325049741,0.389235698118764,0.373971553094498,0.38557230331294,6597159.54217668,0.0,1.0
1999-11-16,12.5,12.5,12.25,12.31,127100,0.381603625606631,0.381603625606631,0.373971553094498,0.37580325049741,4163351.42904993,0.0,1.0
1999-11-17,13.0,13.5,12.5,12.56,160500,0.396867770630896,0.412131915655161,0.381603625606631,0.383435323009543,5257418.60238012,0.0,1.0
1999-11-18,13.25,13.5,12.88,13.0,106800,0.404499843143029,0.412131915655161,0.393204375825073,0.396867770630896,3498394.43448098,0.0,1.0
1999-11-19,14.5,14.75,13.13,13.13,120000,0.442660205703692,0.450292278215825,0.400836448337205,0.400836448337205,3930780.26346177,0.0,1.0
1999-11-22,14.38,14.63,13.88,14.56,69800,0.438996810897868,0.446628883410001,0.423732665873603,0.444491903106604,2286403.85324693,0.0,1.0
1999-11-23,13.5,14.56,12.63,14.56,119200,0.412131915655161,0.444491903106604,0.38557230331294,0.444491903106604,3904575.06170536,0.0,1.0
1999-11-24,13.0,14.0,12.63,13.38,96600,0.396867770630896,0.427396060679427,0.38557230331294,0.408468520849338,3164278.11208673,0.0,1.0
1999-11-26,12.88,13.13,12.63,12.75,40000,0.393204375825073,0.400836448337205,0.38557230331294,0.389235698118764,1310260.08782059,0.0,1.0
1999-11-29,12.94,13.25,12.75,13.13,139300,0.395036073227984,0.404499843143029,0.389235698118764,0.400836448337205,4562980.75583521,0.0,1.0
1999-11-30,12.5,12.88,12.38,12.75,149400,0.381603625606631,0.393204375825073,0.377940230800807,0.389235698118764,4893821.4280099,0.0,1.0
1999-12-01,13.0,13.25,12.38,12.38,123400,0.396867770630896,0.404499843143029,0.377940230800807,0.377940230800807,4042152.37092652,0.0,1.0
1999-12-02,13.38,13.63,13.0,13.0,126700,0.408468520849338,0.41610059336147,0.396867770630896,0.396867770630896,4150248.82817172,0.0,1.0
1999-12-03,13.5,13.63,13.38,13.38,99400,0.412131915655161,0.41610059336147,0.408468520849338,0.408468520849338,3255996.31823417,0.0,1.0
1999-12-06,13.25,13.63,13.25,13.5,101300,0.404499843143029,0.41610059336147,0.404499843143029,0.412131915655161,3318233.67240564,0.0,1.0
1999-12-07,13.0,13.38,12.88,13.25,158600,0.396867770630896,0.408468520849338,0.393204375825073,0.404499843143029,5195181.24820864,0.0,1.0
1999-12-08,12.75,13.25,12.75,13.25,94400,0.389235698118764,0.404499843143029,0.389235698118764,0.404499843143029,3092213.80725659,0.0,1.0
1999-12-09,12.75,12.88,12.5,12.63,125000,0.389235698118764,0.393204375825073,0.381603625606631,0.38557230331294,4094562.77443934,0.0,1.0
1999-12-10,13.31,13.44,12.63,13.0,71800,0.406331540545941,0.41030021825225,0.38557230331294,0.396867770630896,2351916.85763796,0.0,1.0
1999-12-13,12.88,13.75,12.88,13.13,74400,0.393204375825073,0.419763988167294,0.393204375825073,0.400836448337205,2437083.7633463,0.0,1.0
1999-12-14,12.81,13.13,12.56,12.81,90900,0.391067395521675,0.400836448337205,0.383435323009543,0.391067395521675,2977566.0495723,0.0,1.0
1999-12-15,12.88,12.88,12.56,12.81,123800,0.393204375825073,0.393204375825073,0.383435323009543,0.391067395521675,4055254.97180472,0.0,1.0
1999-12-16,12.94,12.94,12.81,12.81,115900,0.395036073227984,0.395036073227984,0.391067395521675,0.391067395521675,3796478.60446016,0.0,1.0
1999-12-17,12.88,13.25,12.81,12.88,200300,0.393204375825073,0.404499843143029,0.391067395521675,0.393204375825073,6561127.3897616,0.0,1.0
1999-12-20,12.56,12.94,12.5,12.88,92900,0.383435323009543,0.395036073227984,0.381603625606631,0.393204375825073,3043079.05396332,0.0,1.0
1999-12-21,12.75,12.75,12.44,12.5,103200,0.389235698118764,0.389235698118764,0.379771928203719,0.381603625606631,3380471.02657712,0.0,1.0
1999-12-22,12.88,13.25,12.63,12.63,109000,0.393204375825073,0.404499843143029,0.38557230331294,0.38557230331294,3570458.73931111,0.0,1.0
1999-12-23,12.44,13.0,12.38,12.75,164100,0.379771928203719,0.396867770630896,0.377940230800807,0.389235698118764,5375342.01028397,0.0,1.0
1999-12-27,12.5,12.56,12.0,12.5,190100,0.381603625606631,0.383435323009543,0.366339480582366,0.381603625606631,6227011.06736736,0.0,1.0
1999-12-28,12.75,12.94,12.38,12.5,100700,0.389235698118764,0.395036073227984,0.377940230800807,0.381603625606631,3298579.77108833,0.0,1.0
1999-12-29,12.25,12.75,12.0,12.38,107100,0.373971553094498,0.389235698118764,0.366339480582366,0.377940230800807,3508221.38513963,0.0,1.0
1999-12-30,12.25,12.5,12.13,12.13,168600,0.373971553094498,0.381603625606631,0.370308158288675,0.370308158288675,5522746.27016379,0.0,1.0
1999-12-31,12.25,12.38,12.13,12.13,108700,0.373971553094498,0.377940230800807,0.370308158288675,0.370308158288675,3560631.78865246,0.0,1.0
2000-01-03,13.56,13.56,12.63,12.72,63800,0.413963613058073,0.413963613058073,0.38557230331294,0.388319849417308,2089864.84007384,0.0,1.0
2000-01-04,13.56,13.63,13.25,13.5,93600,0.413963613058073,0.41610059336147,0.404499843143029,0.412131915655161,3066008.60550018,0.0,1.0
2000-01-05,13.13,13.56,12.75,13.56,52100,0.400836448337205,0.413963613058073,0.389235698118764,0.413963613058073,1706613.76438632,0.0,1.0
2000-01-06,13.13,13.56,13.13,13.41,36400,0.400836448337205,0.413963613058073,0.400836448337205,0.409384369550794,1192336.67991674,0.0,1.0
2000-01-07,12.88,13.25,12.5,13.25,114500,0.393204375825073,0.404499843143029,0.381603625606631,0.404499843143029,3750619.50138644,0.0,1.0
2000-01-10,12.63,13.0,12.63,12.88,65200,0.38557230331294,0.396867770630896,0.38557230331294,0.393204375825073,2135723.94314756,0.0,1.0
2000-01-11,12.75,12.88,12.63,12.81,47900,0.389235698118764,0.393204375825073,0.38557230331294,0.391067395521675,1569036.45516516,0.0,1.0
2000-01-12,12.75,12.88,12.63,12.63,33500,0.389235698118764,0.393204375825073,0.38557230331294,0.38557230331294,1097342.82354974,0.0,1.0
2000-01-13,13.0,13.0,12.69,12.75,81400,0.396867770630896,0.396867770630896,0.387404000715852,0.389235698118764,2666379.2787149,0.0,1.0
2000-01-14,13.31,13.5,12.81,12.81,47500,0.406331540545941,0.412131915655161,0.391067395521675,0.391067395521675,1555933.85428695,0.0,1.0
2000-01-18,13.38,13.5,13.13,13.38,34600,0.408468520849338,0.412131915655161,0.400836448337205,0.408468520849338,1133374.97596481,0.0,1.0
2000-01-19,13.38,14.0,13.25,13.25,70800,0.408468520849338,0.427396060679427,0.404499843143029,0.404499843143029,2319160.35544244,0.0,1.0
2000-01-20,13.44,13.75,13.31,13.31,21700,0.41030021825225,0.419763988167294,0.406331540545941,0.406331540545941,710816.09764267,0.0,1.0
2000-01-21,13.63,13.88,13.44,13.5,90900,0.41610059336147,0.423732665873603,0.41030021825225,0.412131915655161,2977566.0495723,0.0,1.0
2000-01-24,13.88,13.88,13.0,13.63,75800,0.423732665873603,0.423732665873603,0.396867770630896,0.41610059336147,2482942.86642002,0.0,1.0
2000-01-25,13.81,14.0,13.5,13.94,51100,0.421595685570206,0.427396060679427,0.412131915655161,0.425564363276515,1673857.2621908,0.0,1.0
2000-01-26,13.75,13.88,13.63,13.81,35700,0.419763988167294,0.423732665873603,0.41610059336147,0.421595685570206,1169407.12837988,0.0,1.0
2000-01-27,14.0,14.38,13.75,13.88,46800,0.427396060679427,0.438996810897868,0.419763988167294,0.423732665873603,1533004.30275009,0.0,1.0
2000-01-28,14.0,14.25,13.75,13.75,32900,0.427396060679427,0.435028133191559,0.419763988167294,0.419763988167294,1077688.92223243,0.0,1.0
2000-01-31,13.94,14.0,13.75,14.0,47200,0.425564363276515,0.427396060679427,0.419763988167294,0.427396060679427,1546106.9036283,0.0,1.0
2000-02-01,14.13,14.5,13.75,14.0,45500,0.431364738385736,0.442660205703692,0.419763988167294,0.427396060679427,1490420.84989592,0.0,1.0
2000-02-02,13.75,14.5,13.75,14.38,83700,0.419763988167294,0.442660205703692,0.419763988167294,0.438996810897868,2741719.23376459,0.0,1.0
2000-02-03,13.25,13.5,13.19,13.5,48200,0.419763988167294,0.427684063415734,0.417863170107669,0.427684063415734,1521450.19106658,0.5,1.0
2000-02-04,13.5,13.5,13.0,13.0,32900,0.427684063415734,0.427684063415734,0.411843912918855,0.411843912918855,1038500.23415126,0.0,1.0
2000-02-07,13.5,13.75,13.5,13.5,23400,0.427684063415734,0.435604138664173,0.427684063415734,0.427684063415734,738629.345870498,0.0,1.0
2000-02-08,13.5,13.63,13.25,13.63,45700,0.427684063415734,0.431802502544922,0.419763988167294,0.431802502544922,1442536.79941375,0.0,1.0
2000-02-09,13.63,13.63,13.25,13.28,52600,0.431802502544922,0.431802502544922,0.419763988167294,0.420714397197107,1660337.76037557,0.0,1.0
2000-02-10,13.38,13.63,13.31,13.5,29000,0.423882427296483,0.431802502544922,0.42166480622692,0.427684063415734,915395.343172839,0.0,1.0
2000-02-11,13.75,13.75,13.38,13.5,22700,0.435604138664173,0.435604138664173,0.423882427296483,0.427684063415734,716533.596207706,0.0,1.0
2000-02-14,13.31,13.38,13.25,13.38,31000,0.42166480622692,0.423882427296483,0.419763988167294,0.423882427296483,978526.056495104,0.0,1.0
2000-02-15,13.5,13.88,13.38,13.38,23700,0.427684063415734,0.439722577793362,0.423882427296483,0.423882427296483,748098.952868837,0.0,1.0
2000-02-16,13.25,13.5,13.25,13.38,68900,0.419763988167294,0.427684063415734,0.419763988167294,0.423882427296483,2174853.07395202,0.0,1.0
2000-02-17,13.19,13.25,13.13,13.25,26500,0.417863170107669,0.419763988167294,0.415962352048043,0.419763988167294,836481.951520008,0.0,1.0
2000-02-18,13.25,13.25,13.0,13.19,40500,0.419763988167294,0.419763988167294,0.411843912918855,0.417863170107669,1278396.94477586,0.0,1.0
2000-02-22,12.88,13.13,12.88,13.0,25300,0.408042276799604,0.415962352048043,0.408042276799604,0.411843912918855,798603.523526649,0.0,1.0
2000-02-23,12.75,13.0,12.5,12.88,51300,0.403923837670415,0.411843912918855,0.396003762421976,0.408042276799604,1619302.79671609,0.0,1.0
2000-02-24,13.25,13.25,12.63,12.63,25800,0.419763988167294,0.419763988167294,0.400122201551164,0.400122201551164,814386.201857216,0.0,1.0
2000-02-25,12.63,13.25,12.56,13.0,43900,0.400122201551164,0.419763988167294,0.397904580481601,0.411843912918855,1385719.15742371,0.0,1.0
2000-02-28,12.63,12.75,12.13,12.63,60400,0.400122201551164,0.403923837670415,0.384282051054285,0.400122201551164,1906547.5423324,0.0,1.0
2000-02-29,12.5,12.75,12.25,12.5,45300,0.396003762421976,0.403923837670415,0.388083687173536,0.396003762421976,1429910.6567493,0.0,1.0
2000-03-01,12.44,12.75,12.25,12.75,24200,0.39410294436235,0.403923837670415,0.388083687173536,0.403923837670415,763881.631199404,0.0,1.0
2000-03-02,12.81,12.88,12.25,12.25,29300,0.405824655730041,0.408042276799604,0.388083687173536,0.388083687173536,924864.950171178,0.0,1.0
2000-03-03,13.0,13.0,12.63,12.63,31800,0.411843912918855,0.411843912918855,0.400122201551164,0.400122201551164,1003778.34182401,0.0,1.0
2000-03-06,12.75,13.0,12.69,12.75,15700,0.403923837670415,0.411843912918855,0.40202301961079,0.403923837670415,495576.099579779,0.0,1.0
2000-03-07,12.69,12.81,12.5,12.69,36900,0.40202301961079,0.405824655730041,0.396003762421976,0.40202301961079,1164761.66079578,0.0,1.0
2000-03-08,12.63,13.0,12.5,12.5,52100,0.400122201551164,0.411843912918855,0.396003762421976,0.396003762421976,1644555.082045,0.0,1.0
2000-03-09,12.56,12.63,12.56,12.63,8900,0.397904580481601,0.400122201551164,0.397904580481601,0.400122201551164,280931.674284078,0.0,1.0
2000-03-10,12.75,12.75,12.5,12.63,13100,0.403923837670415,0.403923837670415,0.396003762421976,0.400122201551164,413506.172260835,0.0,1.0
2000-03-13,12.75,12.88,12.56,12.63,17000,0.403923837670415,0.408042276799604,0.397904580481601,0.400122201551164,536611.063239251,0.0,1.0
2000-03-14,12.75,12.88,12.69,12.69,42300,0.403923837670415,0.408042276799604,0.40202301961079,0.40202301961079,1335214.5867659,0.0,1.0
2000-03-15,12.69,12.88,12.63,12.75,38000,0.40202301961079,0.408042276799604,0.400122201551164,0.403923837670415,1199483.55312303,0.0,1.0
2000-03-16,12.75,12.88,12.63,12.88,23600,0.403923837670415,0.408042276799604,0.400122201551164,0.408042276799604,744942.417202725,0.0,1.0
2000-03-17,12.94,12.94,12.69,12.69,36900,0.409943094859229,0.409943094859229,0.40202301961079,0.40202301961079,1164761.66079579,0.0,1.0
2000-03-20,12.75,12.94,12.69,12.94,53500,0.403923837670415,0.409943094859229,0.40202301961079,0.409943094859229,1688746.58137058,0.0,1.0
2000-03-21,12.63,12.75,12.63,12.69,22500,0.400122201551164,0.403923837670415,0.400122201551164,0.40202301961079,710220.524875479,0.0,1.0
2000-03-22,13.0,13.0,12.63,12.63,36400,0.411843912918855,0.411843912918855,0.400122201551164,0.400122201551164,1148978.98246522,0.0,1.0
2000-03-23,12.88,13.0,12.81,12.88,33300,0.408042276799604,0.411843912918855,0.405824655730041,0.408042276799604,1051126.37681571,0.0,1.0
2000-03-24,13.0,13.0,12.94,12.94,17400,0.411843912918855,0.411843912918855,0.409943094859229,0.409943094859229,549237.205903703,0.0,1.0
2000-03-27,13.0,13.0,12.75,12.97,25300,0.411843912918855,0.411843912918855,0.403923837670415,0.410893503889042,798603.523526649,0.0,1.0
2000-03-28,12.75,13.0,12.75,13.0,30200,0.403923837670415,0.411843912918855,0.403923837670415,0.411843912918855,953273.771166199,0.0,1.0
2000-03-29,12.63,12.88,12.63,12.69,11500,0.400122201551164,0.408042276799604,0.400122201551164,0.40202301961079,363001.601603023,0.0,1.0
2000-03-30,12.69,12.69,12.69,12.69,12200,0.40202301961079,0.40202301961079,0.40202301961079,0.40202301961079,385097.351265815,0.0,1.0
2000-03-31,12.69,12.69,12.69,12.69,4500,0.40202301961079,0.40202301961079,0.40202301961079,0.40202301961079,142044.104975096,0.0,1.0
2000-04-03,12.69,12.75,12.69,12.75,11000,0.40202301961079,0.403923837670415,0.40202301961079,0.403923837670415,347218.923272456,0.0,1.0
2000-04-04,12.94,12.94,12.75,12.75,30800,0.409943094859229,0.409943094859229,0.403923837670415,0.403923837670415,972212.985162878,0.0,1.0
2000-04-05,13.13,13.25,12.84,12.84,19000,0.415962352048043,0.419763988167294,0.406775064759853,0.406775064759853,599741.776561516,0.0,1.0
2000-04-06,13.25,13.38,13.13,13.38,11700,0.419763988167294,0.423882427296483,0.415962352048043,0.423882427296483,369314.672935249,0.0,1.0
2000-04-07,13.31,13.31,13.16,13.16,8400,0.42166480622692,0.42166480622692,0.416912761077856,0.416912761077856,265148.995953512,0.0,1.0
2000-04-10,13.44,13.5,13.25,13.31,28000,0.425783245356108,0.427684063415734,0.419763988167294,0.42166480622692,883829.986511708,0.0,1.0
2000-04-11,13.63,13.63,13.25,13.38,41900,0.431802502544922,0.431802502544922,0.419763988167294,0.423882427296483,1322588.44410145,0.0,1.0
2000-04-12,13.63,13.75,13.25,13.25,28500,0.431802502544922,0.435604138664173,0.419763988167294,0.419763988167294,899612.664842274,0.0,1.0
2000-04-13,13.69,13.75,13.25,13.75,28000,0.433703320604548,0.435604138664173,0.419763988167294,0.435604138664173,883829.986511706,0.0,1.0
2000-04-14,13.25,13.63,13.13,13.63,33900,0.419763988167294,0.431802502544922,0.415962352048043,0.431802502544922,1070065.59081239,0.0,1.0
2000-04-17,13.0,13.75,13.0,13.25,51000,0.411843912918855,0.435604138664173,0.411843912918855,0.419763988167294,1609833.18971775,0.0,1.0
2000-04-18,13.0,13.5,12.88,13.0,32400,0.411843912918855,0.427684063415734,0.408042276799604,0.411843912918855,1022717.55582069,0.0,1.0
2000-04-19,12.88,13.13,12.81,12.88,22800,0.408042276799604,0.415962352048043,0.405824655730041,0.408042276799604,719690.131873818,0.0,1.0
2000-04-20,12.94,13.63,12.63,12.88,33700,0.409943094859229,0.431802502544922,0.400122201551164,0.408042276799604,1063752.51948016,0.0,1.0
2000-04-24,13.5,13.88,13.0,13.0,87700,0.427684063415734,0.439722577793362,0.411843912918855,0.411843912918855,2768281.77918131,0.0,1.0
2000-04-25,13.5,13.88,13.38,13.88,75200,0.427684063415734,0.439722577793362,0.423882427296483,0.439722577793362,2373714.82091715,0.0,1.0
2000-04-26,13.75,14.0,13.5,13.63,79600,0.435604138664173,0.443524213912613,0.427684063415734,0.431802502544922,2512602.39022614,0.0,1.0
2000-04-27,13.25,13.75,13.0,13.63,61700,0.435604138664173,0.452042030689236,0.427385192651642,0.448096936603221,1876761.3239558,0.5,1.0
2000-04-28,13.06,13.38,13.0,13.38,31700,0.429357739694649,0.43987799059069,0.427385192651642,0.43987799059069,964235.558661247,0.0,1.0
2000-05-01,13.5,13.5,13.0,13.25,69300,0.443823084676705,0.443823084676705,0.427385192651642,0.435604138664173,2107934.51783042,0.0,1.0
2000-05-02,13.19,13.38,13.0,13.25,56300,0.433631591621165,0.43987799059069,0.427385192651642,0.435604138664173,1712506.68620278,0.0,1.0
2000-05-03,13.38,13.38,13.19,13.25,21600,0.43987799059069,0.43987799059069,0.433631591621165,0.435604138664173,657018.551012079,0.0,1.0
2000-05-04,13.38,13.38,13.06,13.06,53300,0.43987799059069,0.43987799059069,0.429357739694649,0.429357739694649,1621254.10967332,0.0,1.0
2000-05-05,13.69,13.75,13.38,13.63,19300,0.450069483646229,0.452042030689236,0.43987799059069,0.448096936603221,587058.242339497,0.0,1.0
2000-05-08,13.56,13.88,13.44,13.69,33900,0.445795631719712,0.456315882615753,0.441850537633697,0.450069483646229,1031154.11478285,0.0,1.0
2000-05-09,13.5,13.81,13.0,13.63,31500,0.443823084676705,0.454014577732244,0.427385192651642,0.448096936603221,958152.053559282,0.0,1.0
2000-05-10,13.5,13.88,13.0,13.25,43100,0.443823084676705,0.456315882615753,0.427385192651642,0.435604138664173,1310995.34947318,0.0,1.0
2000-05-11,13.75,14.13,13.56,13.75,31900,0.452042030689236,0.464534828628284,0.445795631719712,0.452042030689236,970319.063763211,0.0,1.0
2000-05-12,14.0,14.0,13.5,13.5,18900,0.460260976701768,0.460260976701768,0.443823084676705,0.443823084676705,574891.232135569,0.0,1.0
2000-05-15,13.75,14.13,13.75,14.0,23800,0.452042030689236,0.464534828628284,0.452042030689236,0.460260976701768,723937.107133681,0.0,1.0
2000-05-16,14.06,14.75,13.81,14.0,63600,0.462233523744775,0.484917814739363,0.454014577732244,0.460260976701768,1934554.62242446,0.0,1.0
2000-05-17,14.13,14.13,13.88,14.06,28300,0.464534828628284,0.464534828628284,0.456315882615753,0.462233523744775,860815.971927864,0.0,1.0
2000-05-18,13.75,14.13,13.75,14.13,29300,0.452042030689236,0.464534828628284,0.452042030689236,0.464534828628284,891233.497437683,0.0,1.0
2000-05-19,13.69,13.88,13.63,13.88,8200,0.450069483646229,0.456315882615753,0.448096936603221,0.456315882615753,249423.709180512,0.0,1.0
2000-05-22,13.63,13.88,13.38,13.88,16800,0.448096936603221,0.456315882615753,0.43987799059069,0.456315882615753,511014.428564951,0.0,1.0
2000-05-23,13.38,13.75,13.25,13.75,34800,0.43987799059069,0.452042030689236,0.435604138664173,0.452042030689236,1058529.88774168,0.0,1.0
2000-05-24,13.63,13.63,13.25,13.38,32800,0.448096936603221,0.448096936603221,0.435604138664173,0.43987799059069,997694.836722047,0.0,1.0
2000-05-25,13.75,13.75,13.31,13.63,42700,0.452042030689236,0.452042030689236,0.437576685707181,0.448096936603221,1298828.33926925,0.0,1.0
2000-05-26,14.25,14.25,13.5,13.5,25800,0.468479922714299,0.468479922714299,0.443823084676705,0.443823084676705,784772.158153318,0.0,1.0
2000-05-30,13.75,14.25,13.75,14.25,18200,0.452042030689236,0.468479922714299,0.452042030689236,0.468479922714299,553598.964278697,0.0,1.0
2000-05-31,13.88,14.0,13.56,14.0,17100,0.456315882615753,0.460260976701768,0.445795631719712,0.460260976701768,520139.686217896,0.0,1.0
2000-06-01,14.38,14.38,13.88,14.25,30500,0.472753774640816,0.472753774640816,0.456315882615753,0.468479922714299,927734.528049464,0.0,1.0
2000-06-02,14.38,14.38,14.0,14.0,6800,0.472753774640816,0.472753774640816,0.460260976701768,0.460260976701768,206839.173466766,0.0,1.0
2000-06-05,14.25,14.38,13.88,14.38,37000,0.468479922714299,0.472753774640816,0.456315882615753,0.472753774640816,1125448.44386329,0.0,1.0
2000-06-06,14.0,14.44,14.0,14.25,33500,0.460260976701768,0.474726321683823,0.460260976701768,0.468479922714299,1018987.10457892,0.0,1.0
2000-06-07,14.63,14.88,14.22,14.22,31100,0.480972720653347,0.489191666665879,0.467493649192796,0.467493649192796,945985.043355356,0.0,1.0
2000-06-08,14.69,14.69,14.0,14.69,32300,0.482945267696355,0.482945267696355,0.460260976701768,0.482945267696355,982486.073967137,0.0,1.0
2000-06-09,14.0,14.69,14.0,14.69,15900,0.460260976701768,0.482945267696355,0.460260976701768,0.482945267696355,483638.655606114,0.0,1.0
2000-06-12,14.63,14.63,14.0,14.0,31700,0.480972720653347,0.480972720653347,0.460260976701768,0.460260976701768,964235.558661247,0.0,1.0
2000-06-13,14.5,14.63,14.25,14.63,27300,0.476698868726831,0.480972720653347,0.468479922714299,0.480972720653347,830398.446418045,0.0,1.0
2000-06-14,14.69,14.69,14.13,14.63,37600,0.482945267696355,0.482945267696355,0.464534828628284,0.480972720653347,1143698.95916918,0.0,1.0
2000-06-15,14.5,14.5,14.31,14.47,23500,0.476698868726831,0.476698868726831,0.470452469757307,0.475712595205327,714811.849480735,0.0,1.0
2000-06-16,14.69,14.69,14.31,14.69,56900,0.482945267696355,0.482945267696355,0.470452469757307,0.482945267696355,1730757.20150867,0.0,1.0
2000-06-19,14.19,14.69,14.19,14.56,41700,0.466507375671292,0.482945267696355,0.466507375671292,0.478671415769839,1268410.81375943,0.0,1.0
2000-06-20,14.0,14.44,13.88,14.44,36000,0.460260976701768,0.474726321683823,0.456315882615753,0.474726321683823,1095030.91835347,0.0,1.0
2000-06-21,14.31,14.5,14.0,14.5,59600,0.470452469757307,0.476698868726831,0.460260976701768,0.476698868726831,1812884.52038518,0.0,1.0
2000-06-22,14.38,14.38,14.0,14.13,22500,0.472753774640816,0.472753774640816,0.460260976701768,0.464534828628284,684394.323970916,0.0,1.0
2000-06-23,14.25,14.5,14.19,14.44,32900,0.468479922714299,0.476698868726831,0.466507375671292,0.474726321683823,1000736.58927303,0.0,1.0
2000-06-26,14.06,14.5,14.06,14.5,11800,0.462233523744775,0.476698868726831,0.462233523744775,0.476698868726831,358926.801015859,0.0,1.0
2000-06-27,14.44,14.5,14.0,14.5,48400,0.474726321683823,0.476698868726831,0.460260976701768,0.476698868726831,1472208.23467522,0.0,1.0
2000-06-28,14.81,14.81,14.0,14.0,28900,0.48689036178237,0.48689036178237,0.460260976701768,0.460260976701768,879066.487233755,0.0,1.0
2000-06-29,14.5,14.63,14.38,14.38,17500,0.476698868726831,0.480972720653347,0.472753774640816,0.472753774640816,532306.696421824,0.0,1.0
2000-06-30,15.13,15.13,14.5,14.5,16500,0.497410612678411,0.497410612678411,0.476698868726831,0.476698868726831,501889.170912005,0.0,1.0
2000-07-03,15.13,15.19,15.0,15.19,35300,0.497410612678411,0.499383159721418,0.493136760751894,0.499383159721418,1073738.65049659,0.0,1.0
2000-07-05,14.75,15.13,14.63,15.06,44800,0.484917814739363,0.497410612678411,0.480972720653347,0.495109307794902,1362705.14283987,0.0,1.0
2000-07-06,14.88,15.13,14.88,15.13,16500,0.489191666665879,0.497410612678411,0.489191666665879,0.497410612678411,501889.170912005,0.0,1.0
2000-07-07,15.13,15.25,15.06,15.25,58300,0.497410612678411,0.501355706764426,0.495109307794902,0.501355706764426,1773341.73722242,0.0,1.0
2000-07-10,15.19,15.38,15.13,15.19,31700,0.499383159721418,0.505629558690942,0.497410612678411,0.499383159721418,964235.558661247,0.0,1.0
2000-07-11,15.56,16.0,15.13,15.19,96100,0.511547199819965,0.52601254480202,0.497410612678411,0.499383159721418,2923124.20149356,0.0,1.0
2000-07-12,16.0,16.44,15.5,15.75,63300,0.52601254480202,0.540477889784076,0.509574652776957,0.517793598789489,1925429.36477151,0.0,1.0
2000-07-13,15.75,16.25,15.63,16.13,45400,0.517793598789489,0.534231490814552,0.513848504703474,0.530286396728537,1380955.65814576,0.0,1.0
2000-07-14,16.13,16.38,15.69,15.69,28500,0.530286396728537,0.538505342741068,0.515821051746481,0.515821051746481,866899.477029827,0.0,1.0
2000-07-17,16.5,16.88,15.88,16.13,57500,0.542450436827083,0.554943234766131,0.522067450716005,0.530286396728537,1749007.71681457,0.0,1.0
2000-07-18,16.0,16.88,15.88,16.63,53900,0.52601254480202,0.554943234766131,0.522067450716005,0.5467242887536,1639504.62497922,0.0,1.0
2000-07-19,16.25,16.75,16.06,16.5,81600,0.534231490814552,0.550669382839615,0.527985091845028,0.542450436827083,2482070.08160119,0.0,1.0
2000-07-20,16.56,17.25,16.25,16.25,45800,0.544422983870091,0.567107274864678,0.534231490814552,0.534231490814552,1393122.66834969,0.0,1.0
2000-07-21,16.5,16.94,16.06,16.75,33800,0.542450436827083,0.556915781809139,0.527985091845028,0.550669382839615,1028112.36223187,0.0,1.0
2000-07-24,16.0,16.88,15.75,16.69,146900,0.52601254480202,0.554943234766131,0.517793598789489,0.548696835796608,4468334.49739234,0.0,1.0
2000-07-25,15.25,15.94,14.63,15.94,72700,0.501355706764426,0.524039997759013,0.480972720653347,0.524039997759013,2211354.1045638,0.0,1.0
2000-07-26,15.19,15.31,14.94,15.25,34400,0.499383159721418,0.503328253807433,0.491164213708886,0.501355706764426,1046362.87753776,0.0,1.0
2000-07-27,15.25,15.31,14.63,14.94,65900,0.517793598789489,0.519830819506038,0.496742318051818,0.507267958420653,1940879.53645904,0.5,1.0
2000-07-28,14.88,15.31,14.63,14.63,18800,0.505230737704104,0.519830819506038,0.496742318051818,0.496742318051818,553695.527851744,0.0,1.0
2000-07-31,15.06,15.25,14.63,14.94,20300,0.511342399853751,0.517793598789489,0.496742318051818,0.507267958420653,597873.362520766,0.0,1.0
2000-08-01,15.0,15.13,14.88,15.0,28200,0.509305179137202,0.513719157356391,0.505230737704104,0.509305179137202,830543.291777616,0.0,1.0
2000-08-02,15.0,15.13,14.88,15.0,26700,0.509305179137202,0.513719157356391,0.505230737704104,0.509305179137202,786365.457108594,0.0,1.0
2000-08-03,14.38,14.75,14.38,14.75,37000,0.488253898399531,0.500816759484915,0.488253898399531,0.500816759484915,1089719.92183588,0.0,1.0
2000-08-04,14.88,15.13,14.25,14.5,24900,0.505230737704104,0.513719157356391,0.483839920180342,0.492328339832629,733352.055505768,0.0,1.0
2000-08-07,15.0,15.38,14.75,15.13,17900,0.509305179137202,0.522207577008678,0.500816759484915,0.513719157356391,527188.827050331,0.0,1.0
2000-08-08,15.0,15.13,15.0,15.0,15200,0.509305179137202,0.513719157356391,0.509305179137202,0.509305179137202,447668.724646091,0.0,1.0
2000-08-09,14.94,15.13,14.75,15.0,50300,0.507267958420653,0.513719157356391,0.500816759484915,0.509305179137202,1481430.05590121,0.0,1.0
2000-08-10,15.25,15.38,14.88,15.13,25500,0.517793598789489,0.522207577008678,0.505230737704104,0.513719157356391,751023.189373375,0.0,1.0
2000-08-11,14.88,15.5,14.75,15.38,13200,0.505230737704104,0.526282018441775,0.500816759484915,0.522207577008678,388764.945087395,0.0,1.0
2000-08-14,14.75,15.25,14.75,14.75,20600,0.500816759484915,0.517793598789489,0.500816759484915,0.500816759484915,606708.929454571,0.0,1.0
2000-08-15,15.13,15.5,14.88,15.25,55100,0.513719157356391,0.526282018441775,0.505230737704104,0.517793598789489,1622799.12684208,0.0,1.0
2000-08-16,15.0,15.06,14.94,15.0,22200,0.509305179137202,0.511342399853751,0.507267958420653,0.509305179137202,653831.953101527,0.0,1.0
2000-08-17,15.19,15.44,15.13,15.25,14400,0.51575637807294,0.524244797725227,0.513719157356391,0.517793598789489,424107.212822612,0.0,1.0
2000-08-18,15.19,15.5,15.19,15.5,18600,0.51575637807294,0.526282018441775,0.51575637807294,0.526282018441775,547805.149895874,0.0,1.0
2000-08-21,15.0,15.44,14.75,15.19,27300,0.509305179137202,0.524244797725227,0.500816759484915,0.51575637807294,804036.590976203,0.0,1.0
2000-08-22,15.5,15.5,15.0,15.0,24500,0.526282018441775,0.526282018441775,0.509305179137202,0.509305179137202,721571.299594028,0.0,1.0
2000-08-23,15.5,15.5,14.88,15.5,78200,0.526282018441775,0.526282018441775,0.505230737704104,0.526282018441775,2303137.78074502,0.0,1.0
2000-08-24,15.06,15.5,15.0,15.0,28400,0.511342399853751,0.526282018441775,0.509305179137202,0.509305179137202,836433.669733485,0.0,1.0
2000-08-25,14.94,15.31,14.94,15.31,39300,0.507267958420653,0.519830819506038,0.507267958420653,0.519830819506038,1157459.26832838,0.0,1.0
2000-08-28,15.25,15.25,14.94,15.0,25700,0.517793598789489,0.517793598789489,0.507267958420653,0.509305179137202,756913.567329245,0.0,1.0
2000-08-29,15.19,15.25,15.13,15.25,13100,0.51575637807294,0.517793598789489,0.513719157356391,0.517793598789489,385819.75610946,0.0,1.0
2000-08-30,15.25,15.31,15.13,15.25,36700,0.517793598789489,0.519830819506038,0.513719157356391,0.517793598789489,1080884.35490207,0.0,1.0
2000-08-31,15.25,15.31,14.94,15.31,42900,0.517793598789489,0.519830819506038,0.507267958420653,0.519830819506038,1263486.07153403,0.0,1.0
2000-09-01,15.75,16.0,15.38,15.5,16600,0.534770438094062,0.543258857746349,0.522207577008678,0.526282018441775,488901.370337178,0.0,1.0
2000-09-05,15.75,16.06,15.75,15.94,31800,0.534770438094062,0.545296078462898,0.534770438094062,0.5412216370298,936570.094983269,0.0,1.0
2000-09-06,15.81,16.44,15.75,15.75,17100,0.536807658810611,0.558198476334373,0.534770438094062,0.534770438094062,503627.315226852,0.0,1.0
2000-09-07,15.5,15.88,15.25,15.56,42600,0.526282018441775,0.539184416313251,0.517793598789489,0.528319239158324,1254650.50460023,0.0,1.0
2000-09-08,15.63,16.38,15.38,15.88,23300,0.530695996660965,0.556161255617825,0.522207577008678,0.539184416313251,686229.03185881,0.0,1.0
2000-09-11,15.75,16.13,15.5,16.0,12300,0.534770438094062,0.547672835965538,0.526282018441775,0.543258857746349,362258.244285981,0.0,1.0
2000-09-12,16.06,16.25,15.63,15.88,34800,0.545296078462898,0.551747277398636,0.530695996660965,0.539184416313251,1024925.76432131,0.0,1.0
2000-09-13,16.25,16.5,16.0,16.19,44000,0.551747277398636,0.560235697050922,0.543258857746349,0.549710056682087,1295883.15029131,0.0,1.0
2000-09-14,17.13,17.75,16.25,16.38,35000,0.581626514574685,0.602677795312356,0.551747277398636,0.556161255617825,1030816.14227718,0.0,1.0
2000-09-15,16.94,17.5,16.75,17.0,25600,0.575175315638947,0.594189375660069,0.568724116703209,0.577212536355496,753968.378351311,0.0,1.0
2000-09-18,17.0,17.44,16.75,16.75,49900,0.577212536355496,0.59215215494352,0.568724116703209,0.568724116703209,1469649.29998947,0.0,1.0
2000-09-19,16.56,17.44,16.25,16.25,52800,0.562272917767471,0.59215215494352,0.551747277398636,0.551747277398636,1555059.78034958,0.0,1.0
2000-09-20,16.88,17.13,16.56,17.13,25200,0.573138094922398,0.581626514574685,0.562272917767471,0.581626514574685,742187.622439571,0.0,1.0
2000-09-21,16.63,17.25,16.56,17.0,33000,0.564649675270111,0.585700956007782,0.562272917767471,0.577212536355496,971912.362718487,0.0,1.0
2000-09-22,16.94,17.0,16.56,17.0,34700,0.575175315638947,0.577212536355496,0.562272917767471,0.577212536355496,1021980.57534338,0.0,1.0
2000-09-25,16.88,17.13,16.81,17.0,20600,0.573138094922398,0.581626514574685,0.570761337419758,0.577212536355496,606708.92945457,0.0,1.0
2000-09-26,16.75,17.19,16.69,16.69,30400,0.568724116703209,0.583663735291234,0.56668689598666,0.56668689598666,895337.449292181,0.0,1.0
2000-09-27,16.88,17.13,16.75,16.94,37400,0.573138094922398,0.581626514574685,0.568724116703209,0.575175315638947,1101500.67774762,0.0,1.0
2000-09-28,17.06,17.19,16.88,17.0,33900,0.579249757072044,0.583663735291234,0.573138094922398,0.577212536355496,998419.0635199,0.0,1.0
2000-09-29,16.75,17.13,16.5,17.13,34900,0.568724116703209,0.581626514574685,0.560235697050922,0.581626514574685,1027870.95329925,0.0,1.0
2000-10-02,17.06,17.13,16.88,17.13,30100,0.579249757072044,0.581626514574685,0.573138094922398,0.581626514574685,886501.882358378,0.0,1.0
2000-10-03,17.0,17.13,16.81,17.09,25900,0.577212536355496,0.581626514574685,0.570761337419758,0.580268367430319,762803.945285115,0.0,1.0
2000-10-04,16.63,17.0,16.63,16.88,19800,0.564649675270111,0.577212536355496,0.564649675270111,0.573138094922398,583147.417631092,0.0,1.0
2000-10-05,16.25,16.5,16.25,16.5,37100,0.551747277398636,0.560235697050922,0.551747277398636,0.560235697050922,1092665.11081381,0.0,1.0
2000-10-06,16.0,16.38,16.0,16.25,28900,0.543258857746349,0.556161255617825,0.543258857746349,0.551747277398636,851159.614623159,0.0,1.0
2000-10-09,17.13,17.25,16.38,16.75,12200,0.581626514574685,0.585700956007782,0.556161255617825,0.568724116703209,359313.055308046,0.0,1.0
2000-10-10,16.75,17.25,16.75,17.0,25000,0.568724116703209,0.585700956007782,0.568724116703209,0.577212536355496,736297.244483702,0.0,1.0
2000-10-11,16.63,17.31,16.25,16.63,27200,0.564649675270111,0.587738176724331,0.551747277398636,0.564649675270111,801091.401998268,0.0,1.0
2000-10-12,16.06,16.69,16.06,16.69,28700,0.545296078462898,0.56668689598666,0.545296078462898,0.56668689598666,845269.236667289,0.0,1.0
2000-10-13,16.06,16.5,16.0,16.38,27200,0.545296078462898,0.560235697050922,0.543258857746349,0.556161255617825,801091.401998267,0.0,1.0
2000-10-16,16.38,16.63,16.0,16.38,57000,0.556161255617825,0.564649675270111,0.543258857746349,0.556161255617825,1678757.71742284,0.0,1.0
2000-10-17,16.13,16.63,16.0,16.63,31300,0.547672835965538,0.564649675270111,0.543258857746349,0.564649675270111,921844.150093595,0.0,1.0
2000-10-18,16.44,16.5,16.13,16.13,30400,0.558198476334373,0.560235697050922,0.547672835965538,0.547672835965538,895337.449292182,0.0,1.0
2000-10-19,16.38,16.63,16.19,16.44,18300,0.556161255617825,0.564649675270111,0.549710056682087,0.558198476334373,538969.582962069,0.0,1.0
2000-10-20,16.38,16.5,16.38,16.38,1700,0.556161255617825,0.560235697050922,0.556161255617825,0.556161255617825,50068.2126248917,0.0,1.0
2000-10-23,16.5,16.5,16.13,16.25,21200,0.560235697050922,0.560235697050922,0.547672835965538,0.551747277398636,624380.063322179,0.0,1.0
2000-10-24,16.63,16.63,16.44,16.5,27700,0.564649675270111,0.564649675270111,0.558198476334373,0.560235697050922,815817.346887942,0.0,1.0
2000-10-25,16.69,17.0,16.13,16.13,32600,0.56668689598666,0.577212536355496,0.547672835965538,0.547672835965538,960131.606806747,0.0,1.0
2000-10-26,16.44,17.0,16.13,16.44,32000,0.558198476334373,0.577212536355496,0.547672835965538,0.558198476334373,942460.472939139,0.0,1.0
2000-10-27,16.5,16.5,16.44,16.5,17100,0.560235697050922,0.560235697050922,0.558198476334373,0.560235697050922,503627.315226852,0.0,1.0
2000-10-30,16.83,17.0,16.44,16.44,15500,0.571440410991941,0.577212536355496,0.558198476334373,0.558198476334373,456504.291579895,0.0,1.0
2000-10-31,16.75,17.0,16.56,16.81,25900,0.585700956007782,0.594442761321331,0.579057183969485,0.587798989283034,740693.686001489,0.5,1.0
2000-11-01,16.56,16.63,16.5,16.5,9200,0.579057183969485,0.581504889457279,0.576959150694233,0.576959150694233,263103.548695509,0.0,1.0
2000-11-02,17.0,17.0,16.63,16.69,40500,0.594442761321331,0.594442761321331,0.581504889457279,0.583602922732531,1158227.57849654,0.0,1.0
2000-11-03,16.75,17.0,16.56,16.56,16100,0.585700956007782,0.594442761321331,0.579057183969485,0.579057183969485,460431.210217142,0.0,1.0
2000-11-06,16.56,16.88,16.5,16.75,19100,0.579057183969485,0.590246694770828,0.576959150694233,0.585700956007782,546225.845661329,0.0,1.0
2000-11-07,16.75,16.75,16.5,16.5,6100,0.585700956007782,0.585700956007782,0.576959150694233,0.576959150694233,174449.092069849,0.0,1.0
2000-11-08,16.88,16.88,16.56,16.56,12900,0.590246694770828,0.590246694770828,0.579057183969485,0.579057183969485,368916.932410008,0.0,1.0
2000-11-09,16.81,17.0,16.75,16.75,23100,0.587798989283034,0.594442761321331,0.585700956007782,0.585700956007782,660618.692920247,0.0,1.0
2000-11-10,16.63,16.88,16.63,16.63,12300,0.581504889457279,0.590246694770828,0.581504889457279,0.581504889457279,351758.00532117,0.0,1.0
2000-11-13,16.13,16.75,15.94,16.75,25000,0.564021278830181,0.585700956007782,0.557377506791884,0.585700956007782,714955.295368232,0.0,1.0
2000-11-14,15.81,16.75,15.75,16.75,33300,0.552831768028838,0.585700956007782,0.550733734753586,0.585700956007782,952320.453430485,0.0,1.0
2000-11-15,16.25,16.88,15.75,16.88,20200,0.568217345380684,0.590246694770828,0.550733734753586,0.590246694770828,577683.878657532,0.0,1.0
2000-11-16,16.25,16.25,15.88,16.13,17200,0.568217345380684,0.568217345380684,0.555279473516632,0.564021278830181,491889.243213344,0.0,1.0
2000-11-17,16.0,16.25,15.75,16.25,16400,0.559475540067135,0.568217345380684,0.550733734753586,0.568217345380684,469010.673761561,0.0,1.0
2000-11-20,15.88,16.31,15.75,15.75,36400,0.555279473516632,0.570315378655936,0.550733734753586,0.550733734753586,1040974.91005615,0.0,1.0
2000-11-21,15.88,16.5,15.88,16.25,9600,0.555279473516632,0.576959150694233,0.555279473516632,0.568217345380684,274542.833421401,0.0,1.0
2000-11-22,16.5,17.0,16.25,16.5,7400,0.576959150694233,0.594442761321331,0.568217345380684,0.576959150694233,211626.767428997,0.0,1.0
2000-11-24,16.88,17.0,16.5,16.56,8100,0.590246694770828,0.594442761321331,0.576959150694233,0.579057183969485,231645.515699307,0.0,1.0
2000-11-27,16.88,16.97,16.5,16.97,15800,0.590246694770828,0.593393744683705,0.576959150694233,0.593393744683705,451851.746672723,0.0,1.0
2000-11-28,16.5,17.0,16.38,16.38,8900,0.576959150694233,0.594442761321331,0.57276308414373,0.57276308414373,254524.085151091,0.0,1.0
2000-11-29,16.5,16.63,16.0,16.5,14200,0.576959150694233,0.581504889457279,0.559475540067135,0.576959150694233,406094.607769156,0.0,1.0
2000-11-30,16.5,16.5,16.0,16.06,7100,0.576959150694233,0.576959150694233,0.559475540067135,0.561573573342387,203047.303884578,0.0,1.0
2000-12-01,15.88,16.5,15.75,16.5,34800,0.555279473516632,0.576959150694233,0.550733734753586,0.576959150694233,995217.771152579,0.0,1.0
2000-12-04,16.25,16.25,15.63,15.63,9400,0.568217345380684,0.568217345380684,0.546537668203083,0.546537668203083,268823.191058455,0.0,1.0
2000-12-05,16.25,16.25,15.0,16.25,54100,0.568217345380684,0.568217345380684,0.524508318812939,0.568217345380684,1547163.25917686,0.0,1.0
2000-12-06,16.25,16.5,16.25,16.38,4300,0.568217345380684,0.576959150694233,0.568217345380684,0.57276308414373,122972.310803336,0.0,1.0
2000-12-07,15.5,16.38,15.5,15.56,20600,0.541991929440037,0.57276308414373,0.541991929440037,0.544089962715289,589123.163383424,0.0,1.0
2000-12-08,16.0,16.0,15.5,15.5,4900,0.559475540067135,0.559475540067135,0.541991929440037,0.541991929440037,140131.237892174,0.0,1.0
2000-12-11,15.63,16.5,15.5,15.94,37000,0.546537668203083,0.576959150694233,0.541991929440037,0.557377506791884,1058133.83714498,0.0,1.0
2000-12-12,15.81,16.13,15.5,15.56,35800,0.552831768028838,0.564021278830181,0.541991929440037,0.544089962715289,1023815.98296731,0.0,1.0
2000-12-13,15.31,16.0,15.25,16.0,84500,0.53534815740174,0.559475540067135,0.533250124126488,0.559475540067135,2416548.89834463,0.0,1.0
2000-12-14,15.63,16.5,15.5,15.88,52900,0.546537668203083,0.576959150694233,0.541991929440037,0.555279473516632,1512845.40499918,0.0,1.0
2000-12-15,15.75,17.0,15.5,15.59,81200,0.550733734753586,0.594442761321331,0.541991929440037,0.545138979352915,2322174.79935602,0.0,1.0
2000-12-18,15.75,16.0,15.75,16.0,9400,0.550733734753586,0.559475540067135,0.550733734753586,0.559475540067135,268823.191058456,0.0,1.0
2000-12-19,16.13,16.75,15.81,15.81,8600,0.564021278830181,0.585700956007782,0.552831768028838,0.552831768028838,245944.621606672,0.0,1.0
2000-12-20,16.69,16.75,16.13,16.5,35200,0.583602922732531,0.585700956007782,0.564021278830181,0.576959150694233,1006657.05587847,0.0,1.0
2000-12-21,16.88,16.94,16.13,16.5,22600,0.590246694770828,0.59234472804608,0.564021278830181,0.576959150694233,646319.587012882,0.0,1.0
2000-12-22,16.06,16.94,15.88,16.88,15900,0.561573573342387,0.59234472804608,0.555279473516632,0.590246694770828,454711.567854196,0.0,1.0
2000-12-26,17.0,17.0,16.0,16.38,33400,0.594442761321331,0.594442761321331,0.559475540067135,0.57276308414373,955180.274611959,0.0,1.0
2000-12-27,17.0,17.5,16.5,16.88,52800,0.594442761321331,0.611926371948429,0.576959150694233,0.590246694770828,1509985.58381771,0.0,1.0
2000-12-28,18.06,18.25,16.88,17.0,51300,0.631508015850779,0.638151787889076,0.590246694770828,0.594442761321331,1467088.26609561,0.0,1.0
2000-12-29,18.0,18.13,17.25,18.13,17300,0.629409982575527,0.633955721338573,0.60318456663488,0.633955721338573,494749.064394817,0.0,1.0
2001-01-02,17.38,18.25,16.63,18.25,47200,0.607730305397926,0.638151787889076,0.581504889457279,0.638151787889076,1349835.59765522,0.0,1.0
2001-01-03,17.5,17.5,16.88,17.13,26200,0.611926371948429,0.611926371948429,0.590246694770828,0.598988500084377,749273.149545908,0.0,1.0
2001-01-04,17.25,18.25,17.25,17.5,69200,0.60318456663488,0.638151787889076,0.60318456663488,0.611926371948429,1978996.25757927,0.0,1.0
2001-01-05,17.5,17.5,17.0,17.5,24500,0.611926371948429,0.611926371948429,0.594442761321331,0.611926371948429,700656.189460868,0.0,1.0
2001-01-08,17.5,17.5,17.19,17.5,26600,0.611926371948429,0.611926371948429,0.601086533359629,0.611926371948429,760712.434271799,0.0,1.0
2001-01-09,17.88,18.44,17.25,17.5,110900,0.625213916025024,0.644795559927374,0.60318456663488,0.611926371948429,3171541.69025348,0.0,1.0
2001-01-10,18.13,18.25,18.0,18.06,70000,0.633955721338573,0.638151787889076,0.629409982575527,0.631508015850779,2001874.82703105,0.0,1.0
2001-01-11,18.25,18.25,17.88,18.13,38800,0.638151787889076,0.638151787889076,0.625213916025024,0.633955721338573,1109610.6184115,0.0,1.0
2001-01-12,18.13,18.38,17.81,18.38,23900,0.633955721338573,0.642697526652122,0.62276621053723,0.642697526652122,683497.26237203,0.0,1.0
2001-01-16,18.25,18.38,17.88,17.88,44700,0.638151787889076,0.642697526652122,0.625213916025024,0.625213916025024,1278340.0681184,0.0,1.0
2001-01-17,18.75,18.81,18.25,18.38,58100,0.655635398516174,0.657733431791426,0.638151787889076,0.642697526652122,1661556.10643577,0.0,1.0
2001-01-18,18.38,19.5,18.25,19.44,55900,0.642697526652122,0.681860814456821,0.638151787889076,0.67976278118157,1598640.04044337,0.0,1.0
2001-01-19,18.25,18.5,18.12,18.5,38300,0.638151787889076,0.646893593202625,0.633606049126031,0.646893593202625,1095311.51250413,0.0,1.0
2001-01-22,18.25,18.38,18.13,18.34,99100,0.638151787889076,0.642697526652122,0.633955721338573,0.641298837801954,2834082.79083967,0.0,1.0
2001-01-23,18.69,18.69,18.19,18.19,74500,0.653537365240923,0.653537365240923,0.636053754613825,0.636053754613825,2130566.78019733,0.0,1.0
2001-01-24,18.88,19.25,18.75,18.75,161900,0.66018113727922,0.673119009143272,0.655635398516174,0.655635398516174,4630050.49280467,0.0,1.0
2001-01-25,18.5,19.0,18.13,18.97,35400,0.646893593202625,0.664377203829723,0.633955721338573,0.663328187192097,1012376.69824142,0.0,1.0
2001-01-26,19.13,19.13,18.75,19.0,71800,0.668922942592769,0.668922942592769,0.655635398516174,0.664377203829723,2053351.60829756,0.0,1.0
2001-01-29,18.75,19.0,17.88,18.94,49300,0.673119009143272,0.682093929265183,0.641886287119024,0.679939948435924,1373271.27512937,0.5,1.0
2001-01-30,18.69,19.13,18.38,18.91,43800,0.670965028314014,0.686760887728576,0.659836127362845,0.678862958021295,1220066.56897903,0.0,1.0
2001-01-31,18.5,19.25,18.38,19.19,32800,0.664144089021362,0.691068849387093,0.659836127362845,0.688914868557834,913657.156678364,0.0,1.0
2001-02-01,19.0,19.06,18.0,18.38,62200,0.682093929265183,0.684247910094441,0.646194248777541,0.659836127362845,1732605.9495547,0.0,1.0
2001-02-02,19.0,19.0,18.38,18.75,56400,0.682093929265183,0.682093929265183,0.659836127362845,0.673119009143272,1571044.62306889,0.0,1.0
2001-02-05,19.13,19.13,18.63,19.09,20700,0.686760887728576,0.686760887728576,0.668811047484755,0.68532490050907,576606.803147626,0.0,1.0
2001-02-06,19.25,19.44,18.63,18.75,97800,0.691068849387093,0.697889788679745,0.668811047484755,0.673119009143272,2724258.22936415,0.0,1.0
2001-02-07,18.81,19.44,18.31,19.19,49500,0.675272989972531,0.697889788679745,0.65732314972871,0.688914868557834,1378842.35535302,0.0,1.0
2001-02-08,19.13,19.13,18.81,18.94,13800,0.686760887728576,0.686760887728576,0.675272989972531,0.679939948435924,384404.535431751,0.0,1.0
2001-02-09,18.75,19.44,18.75,19.19,62800,0.673119009143272,0.697889788679745,0.673119009143272,0.688914868557834,1749319.19022565,0.0,1.0
2001-02-12,19.13,19.13,18.69,19.13,27700,0.686760887728576,0.686760887728576,0.670965028314014,0.686760887728576,771594.610975326,0.0,1.0
2001-02-13,19.0,19.38,19.0,19.38,19000,0.682093929265183,0.695735807850486,0.682093929265183,0.695735807850486,529252.621246613,0.0,1.0
2001-02-14,19.44,19.44,18.88,19.0,28500,0.697889788679745,0.697889788679745,0.677785967606666,0.682093929265183,793878.93186992,0.0,1.0
2001-02-15,19.0,19.5,19.0,19.44,26800,0.682093929265183,0.700043769509003,0.682093929265183,0.697889788679745,746524.749968907,0.0,1.0
2001-02-16,19.13,19.13,18.75,19.06,33700,0.686760887728576,0.686760887728576,0.673119009143272,0.684247910094441,938727.017684783,0.0,1.0
2001-02-20,19.75,19.75,18.81,19.0,55900,0.709018689630913,0.709018689630913,0.675272989972531,0.682093929265183,1557116.92250977,0.0,1.0
2001-02-21,19.5,19.69,18.88,19.28,58900,0.700043769509003,0.706864708801655,0.677785967606666,0.692145839801722,1640683.1258645,0.0,1.0
2001-02-22,19.19,19.75,19.13,19.25,31700,0.688914868557834,0.709018689630913,0.686760887728576,0.691068849387093,883016.215448298,0.0,1.0
2001-02-23,19.0,19.5,18.75,19.19,51300,0.682093929265183,0.700043769509003,0.673119009143272,0.688914868557834,1428982.07736586,0.0,1.0
2001-02-26,19.0,19.19,18.63,19.03,30100,0.682093929265183,0.688914868557834,0.668811047484755,0.683170919679812,838447.573659108,0.0,1.0
2001-02-27,18.94,19.25,18.63,18.63,48300,0.679939948435924,0.691068849387093,0.668811047484755,0.668811047484755,1345415.87401113,0.0,1.0
2001-02-28,19.0,19.25,18.75,18.94,30800,0.682093929265183,0.691068849387093,0.673119009143272,0.679939948435924,857946.354441878,0.0,1.0
2001-03-01,18.94,19.0,18.63,18.75,40200,0.679939948435924,0.682093929265183,0.668811047484755,0.673119009143272,1119787.12495336,0.0,1.0
2001-03-02,18.88,19.06,18.63,19.06,27700,0.677785967606666,0.684247910094441,0.668811047484755,0.684247910094441,771594.610975325,0.0,1.0
2001-03-05,18.88,19.0,18.81,18.94,30100,0.677785967606666,0.682093929265183,0.675272989972531,0.679939948435924,838447.573659108,0.0,1.0
2001-03-06,18.75,19.0,18.75,18.81,42000,0.673119009143272,0.682093929265183,0.673119009143272,0.675272989972531,1169926.8469662,0.0,1.0
2001-03-07,19.0,19.19,18.69,18.75,34000,0.682093929265183,0.688914868557834,0.670965028314014,0.673119009143272,947083.638020255,0.0,1.0
2001-03-08,19.94,20.0,18.75,18.75,33800,0.715839628923565,0.717993609752824,0.673119009143272,0.673119009143272,941512.557796607,0.0,1.0
2001-03-09,19.63,20.13,19.25,19.25,26200,0.704710727972396,0.722660568216217,0.691068849387093,0.691068849387093,729811.509297962,0.0,1.0
2001-03-12,19.06,19.61,18.88,19.56,38300,0.684247910094441,0.703992734362644,0.677785967606666,0.702197750338262,1066861.8628287,0.0,1.0
2001-03-13,19.25,19.5,19.0,19.0,23700,0.691068849387093,0.700043769509003,0.682093929265183,0.682093929265183,660173.006502355,0.0,1.0
2001-03-14,18.94,19.0,18.81,18.94,14600,0.679939948435924,0.682093929265183,0.675272989972531,0.679939948435924,406688.856326345,0.0,1.0
2001-03-15,18.81,19.25,18.69,18.88,43000,0.675272989972531,0.691068849387093,0.670965028314014,0.677785967606666,1197782.24808444,0.0,1.0
2001-03-16,18.88,19.06,18.75,18.84,13400,0.677785967606666,0.684247910094441,0.673119009143272,0.67634998038716,373262.374984453,0.0,1.0
2001-03-19,19.0,19.0,18.63,18.98,13400,0.682093929265183,0.682093929265183,0.668811047484755,0.68137593565543,373262.374984453,0.0,1.0
2001-03-20,19.19,19.5,18.88,18.88,46600,0.688914868557834,0.700043769509003,0.677785967606666,0.677785967606666,1298061.69211012,0.0,1.0
2001-03-21,19.38,19.5,19.06,19.19,26200,0.695735807850486,0.700043769509003,0.684247910094441,0.688914868557834,729811.509297962,0.0,1.0
2001-03-22,19.63,19.88,19.0,19.5,43500,0.704710727972396,0.713685648094307,0.682093929265183,0.700043769509003,1211709.94864356,0.0,1.0
2001-03-23,19.92,19.94,19.5,19.94,127800,0.715121635313812,0.715839628923565,0.700043769509003,0.715839628923565,3559920.26291143,0.0,1.0
2001-03-26,19.81,20.0,19.75,19.75,57900,0.711172670460172,0.717993609752824,0.709018689630913,0.709018689630913,1612827.72474626,0.0,1.0
2001-03-27,19.31,19.75,18.88,19.75,38500,0.693222830216351,0.709018689630913,0.677785967606666,0.709018689630913,1072432.94305235,0.0,1.0
2001-03-28,20.5,20.5,19.25,19.31,161700,0.735943449996644,0.735943449996644,0.691068849387093,0.693222830216351,4504218.36081987,0.0,1.0
2001-03-29,22.0,22.0,20.75,20.78,265400,0.789792970728106,0.789792970728106,0.744918370118555,0.745995360533184,7392823.45678164,0.0,1.0
2001-03-30,21.81,22.5,21.25,22.0,185000,0.782972031435454,0.807742810971927,0.762868210362375,0.789792970728106,5153249.20687492,0.0,1.0
2001-04-02,22.0,22.75,21.75,21.97,114300,0.789792970728106,0.816717731093837,0.780818050606196,0.788715980313477,3183872.34781515,0.0,1.0
2001-04-03,21.38,22.05,20.75,21.89,131900,0.767535168825769,0.791587954752488,0.744918370118555,0.785844005874466,3674127.40749622,0.0,1.0
2001-04-04,22.06,22.38,21.25,21.38,63900,0.791946951557364,0.80343484931341,0.762868210362375,0.767535168825769,1779960.13145572,0.0,1.0
2001-04-05,22.19,22.44,22.0,22.22,59500,0.796613910020758,0.805588830142668,0.789792970728106,0.797690900435387,1657396.36653545,0.0,1.0
2001-04-06,21.13,21.94,20.63,20.63,62500,0.758560248703858,0.787638989898848,0.740610408460038,0.740610408460038,1740962.56989018,0.0,1.0
2001-04-09,22.33,22.5,21.3,21.5,78800,0.801639865289028,0.807742810971927,0.764663194386757,0.771843130484286,2195005.60811753,0.0,1.0
2001-04-10,22.13,22.76,21.95,22.63,45300,0.794459929191499,0.817076727898713,0.787997986703724,0.81240976943532,1261849.6706564,0.0,1.0
2001-04-11,22.15,23.0,21.85,23.0,52500,0.795177922801252,0.825692651215747,0.78440801865496,0.825692651215747,1462408.55870775,0.0,1.0
2001-04-12,22.1,22.65,22.01,22.2,62800,0.79338293877687,0.813127763045073,0.790151967532983,0.796972906825634,1749319.19022565,0.0,1.0
2001-04-16,22.25,22.7,21.92,22.5,55400,0.798767890850016,0.814922747069455,0.786920996289095,0.807742810971927,1543189.22195065,0.0,1.0
2001-04-17,22.75,22.98,22.08,22.08,75700,0.816717731093837,0.824974657605994,0.792664945167117,0.792664945167117,2108653.86465098,0.0,1.0
2001-04-18,23.58,23.62,22.99,23.0,73400,0.846514465898579,0.847950453118085,0.825333654410871,0.825692651215747,2044586.44207902,0.0,1.0
2001-04-19,22.97,23.57,22.97,23.05,96200,0.824615660801118,0.846155469093703,0.824615660801118,0.827487635240129,2679689.58757496,0.0,1.0
2001-04-20,22.98,23.2,22.97,22.98,26300,0.824974657605994,0.832872587313276,0.824615660801118,0.824974657605994,732597.049409786,0.0,1.0
2001-04-23,22.3,23.23,21.88,23.23,57200,0.800562874874398,0.833949577727905,0.785485009069589,0.833949577727905,1593328.94396349,0.0,1.0
2001-04-24,23.1,23.1,22.1,22.4,62200,0.829282619264511,0.829282619264511,0.79338293877687,0.804152842923162,1732605.9495547,0.0,1.0
2001-04-25,22.85,23.11,22.65,23.1,58100,0.820307699142601,0.829641616069388,0.813127763045073,0.829282619264511,1618398.80496991,0.0,1.0
2001-04-26,22.66,23.0,22.5,22.86,65700,0.813486759849949,0.825692651215747,0.807742810971927,0.820666695947478,1830099.85346855,0.0,1.0
2001-04-27,22.81,23.1,22.81,23.08,59100,0.818871711923095,0.829282619264511,0.818871711923095,0.828564625654759,1646254.20608815,0.0,1.0
2001-04-30,23.04,23.28,22.9,23.28,93900,0.827128638435253,0.835744561752287,0.822102683166983,0.835744561752287,2615622.165003,0.0,1.0
2001-05-01,23.19,23.25,23.05,23.25,90100,0.832513590508399,0.834667571337658,0.827487635240129,0.834667571337658,2509771.64075368,0.0,1.0
2001-05-02,21.75,23.06,21.35,23.0,106400,0.798767890850016,0.846877589103512,0.784077906650476,0.844674091473581,2897212.10192528,0.5,1.0
2001-05-03,21.5,22.25,21.5,22.24,71300,0.789586650725304,0.817130371099442,0.789586650725304,0.816763121494454,1941458.86153452,0.0,1.0
2001-05-04,22.15,22.15,21.65,21.85,79500,0.813457875049557,0.813457875049557,0.795095394800131,0.802440386899902,2164740.24532951,0.0,1.0
2001-05-07,22.45,22.5,21.8,22.1,135500,0.824475363199212,0.826311611224155,0.800604138874959,0.811621627024614,3689588.72002703,0.0,1.0
2001-05-08,22.9,23.25,21.83,22.65,56200,0.841001595423695,0.853855331598293,0.801705887689924,0.831820355298982,1530294.36210715,0.0,1.0
2001-05-09,23.6,23.6,23.0,23.25,33100,0.866709067772891,0.866709067772891,0.844674091473581,0.853855331598293,901294.366294425,0.0,1.0
2001-05-10,23.06,23.75,22.8,23.42,50700,0.846877589103512,0.872217811847719,0.83732909937381,0.860098574883098,1380532.45834222,0.0,1.0
2001-05-11,23.19,23.19,22.69,22.98,31600,0.851651833968362,0.851651833968362,0.833289353718937,0.843939592263603,860450.210722171,0.0,1.0
2001-05-14,23.07,23.38,22.8,23.01,57700,0.8472448387085,0.858629576463144,0.83732909937381,0.845041341078569,1571138.51767941,0.0,1.0
2001-05-15,23.59,23.74,23.0,23.25,22500,0.866341818167903,0.87185056224273,0.844674091473581,0.853855331598293,612662.333583824,0.0,1.0
2001-05-16,24.06,24.44,23.05,23.75,60700,0.883602549602363,0.897558034591927,0.846510339498523,0.872217811847719,1652826.82882392,0.0,1.0
2001-05-17,24.5,24.74,24.04,24.06,115500,0.899761532221858,0.908575522741582,0.882868050392386,0.883602549602363,3144999.97906363,0.0,1.0
2001-05-18,25.0,25.34,24.6,24.6,73800,0.918124012471283,0.930610499040893,0.903434028271743,0.903434028271743,2009532.45415494,0.0,1.0
2001-05-21,25.84,29.99,24.27,25.0,250800,0.948972979290318,1.10138156536055,0.891314791307122,0.918124012471283,6829142.81168102,0.0,1.0
2001-05-22,25.1,26.55,24.53,25.98,97700,0.921796508521168,0.975047701244503,0.900863281036823,0.954114473760157,2660315.9996062,0.0,1.0
2001-05-23,24.03,25.7,23.55,25.62,103600,0.882500800787397,0.943831484820479,0.864872819747949,0.940893487980571,2820969.67819041,0.0,1.0
2001-05-24,23.55,24.36,23.1,24.01,56900,0.864872819747949,0.894620037752018,0.848346587523466,0.88176630157742,1549354.96804087,0.0,1.0
2001-05-25,24.32,24.37,23.38,23.38,45400,0.893151039332064,0.894987287357007,0.858629576463144,0.858629576463144,1236216.44198692,0.0,1.0
2001-05-29,24.38,24.44,23.9,24.44,27200,0.895354536961995,0.897558034591927,0.877726555922547,0.897558034591927,740640.687710223,0.0,1.0
2001-05-30,23.27,24.44,23.08,24.43,35400,0.85458983080827,0.897558034591927,0.847612088313489,0.897190784986938,963922.071505216,0.0,1.0
2001-05-31,23.77,23.9,23.48,23.5,72700,0.872952311057696,0.877726555922547,0.862302072513029,0.863036571723006,1979580.07340195,0.0,1.0
2001-06-01,24.0,24.4,23.56,23.73,26800,0.881399051972432,0.896089036171972,0.865240069352937,0.871483312637742,729748.912890954,0.0,1.0
2001-06-04,24.03,24.44,23.62,23.86,48100,0.882500800787397,0.897558034591927,0.867443566982868,0.876257557502593,1309735.92201697,0.0,1.0
2001-06-05,23.9,24.02,23.81,24.02,34300,0.877726555922547,0.882133551182409,0.87442130947765,0.882133551182409,933969.690752229,0.0,1.0
2001-06-06,24.17,24.6,24.0,24.1,116600,0.887642295257237,0.903434028271743,0.881399051972432,0.885071548022317,3174952.35981661,0.0,1.0
2001-06-07,24.0,24.4,23.9,24.25,113400,0.881399051972432,0.896089036171972,0.877726555922547,0.890580292097145,3087818.16126247,0.0,1.0
2001-06-08,23.7,24.0,23.55,23.55,59900,0.870381563822776,0.881399051972432,0.864872819747949,0.864872819747949,1631043.27918538,0.0,1.0
2001-06-11,22.84,23.7,22.84,23.69,69200,0.838798097793764,0.870381563822776,0.838798097793764,0.870014314217788,1884277.04373336,0.0,1.0
2001-06-12,22.1,22.3,21.36,21.87,195400,0.811621627024614,0.818966619124385,0.784445156255464,0.803174886109879,5320631.99921241,0.0,1.0
2001-06-13,22.51,22.6,22.0,22.01,37500,0.826678860829143,0.82998410727404,0.807949130974729,0.808316380579718,1021103.88930637,0.0,1.0
2001-06-14,22.6,22.6,22.2,22.49,22000,0.82998410727404,0.82998410727404,0.815294123074499,0.825944361619166,599047.615059739,0.0,1.0
2001-06-15,23.08,23.32,22.31,22.31,46800,0.847612088313489,0.856426078833213,0.819333868729373,0.819333868729373,1274337.65385435,0.0,1.0
2001-06-18,23.01,23.6,23.0,23.2,18100,0.845041341078569,0.866709067772891,0.844674091473581,0.852019083573351,492852.810571876,0.0,1.0
2001-06-19,23.21,23.45,22.95,23.07,25800,0.852386333178339,0.861200323698064,0.842837843448638,0.8472448387085,702519.475842785,0.0,1.0
2001-06-20,21.26,23.52,21.26,23.52,130700,0.780772660205579,0.863771070932983,0.780772660205579,0.863771070932983,3558887.42219581,0.0,1.0
2001-06-21,21.64,22.2,21.15,21.15,68300,0.794728145195143,0.815294123074499,0.776732914550705,0.776732914550705,1859770.55039001,0.0,1.0
2001-06-22,21.38,21.62,20.85,21.62,48900,0.785179655465441,0.793993645985166,0.76571542640105,0.793993645985166,1331519.47165551,0.0,1.0
2001-06-25,22.0,22.0,21.4,21.45,55400,0.807949130974729,0.807949130974729,0.785914154675418,0.787750402700361,1508510.81246862,0.0,1.0
2001-06-26,21.95,22.02,21.5,21.56,45700,0.806112882949787,0.808683630184706,0.789586650725304,0.791790148355235,1244385.27310137,0.0,1.0
2001-06-27,21.97,21.97,21.0,21.94,36200,0.806847382159764,0.806847382159764,0.771224170475878,0.805745633344798,985705.621143751,0.0,1.0
2001-06-28,22.28,22.43,21.75,22.06,51600,0.818232119914408,0.823740863989235,0.798767890850016,0.81015262860466,1405038.95168557,0.0,1.0
2001-06-29,22.74,22.74,22.25,22.25,60300,0.835125601743879,0.835125601743879,0.817130371099442,0.817130371099442,1641935.05400465,0.0,1.0
2001-07-02,23.4,23.4,22.76,22.95,43800,0.859364075673121,0.859364075673121,0.835860100953856,0.842837843448638,1192649.34270984,0.0,1.0
2001-07-03,24.0,24.06,23.21,23.4,23800,0.881399051972432,0.883602549602363,0.852386333178339,0.859364075673121,648060.601746444,0.0,1.0
2001-07-05,24.26,24.85,23.97,24.0,32700,0.890947541702133,0.912615268396456,0.880297303157466,0.881399051972432,890402.591475157,0.0,1.0
2001-07-06,24.15,24.5,23.75,24.47,31100,0.88690779604726,0.899761532221858,0.872217811847719,0.898659783406892,846835.492198085,0.0,1.0
2001-07-09,23.9,24.38,23.65,24.38,35400,0.877726555922547,0.895354536961995,0.868545315797834,0.895354536961995,963922.071505216,0.0,1.0
2001-07-10,23.65,23.91,23.6,23.75,40400,0.868545315797834,0.878093805527535,0.866709067772891,0.872217811847719,1100069.25674607,0.0,1.0
2001-07-11,24.22,24.5,23.28,23.62,53600,0.889478543282179,0.899761532221858,0.854957080413259,0.867443566982868,1459497.82578191,0.0,1.0
2001-07-12,24.2,24.25,24.0,24.01,14100,0.888744044072202,0.890580292097145,0.881399051972432,0.88176630157742,383935.062379196,0.0,1.0
2001-07-13,24.02,24.25,24.0,24.0,11100,0.882133551182409,0.890580292097145,0.881399051972432,0.881399051972432,302246.751234686,0.0,1.0
2001-07-16,23.9,24.1,23.6,24.0,34000,0.877726555922547,0.885071548022317,0.866709067772891,0.881399051972432,925800.859637778,0.0,1.0
2001-07-17,22.95,24.0,22.76,23.65,46200,0.842837843448638,0.881399051972432,0.835860100953856,0.868545315797834,1257999.99162545,0.0,1.0
2001-07-18,22.5,23.0,22.24,22.88,33200,0.826311611224155,0.844674091473581,0.816763121494454,0.840267096213718,904017.309999242,0.0,1.0
2001-07-19,21.9,23.0,21.73,23.0,52400,0.804276634924844,0.844674091473581,0.798033391640039,0.844674091473581,1426822.5013241,0.0,1.0
2001-07-20,21.95,22.25,21.73,22.25,50400,0.806112882949787,0.817130371099442,0.798033391640039,0.817130371099442,1372363.62722776,0.0,1.0
2001-07-23,21.85,22.15,21.75,22.15,22700,0.802440386899902,0.813457875049557,0.798767890850016,0.813457875049557,618108.220993457,0.0,1.0
2001-07-24,22.04,22.1,21.85,21.95,64500,0.809418129394683,0.811621627024614,0.802440386899902,0.806112882949787,1756298.68960696,0.0,1.0
2001-07-25,22.69,22.9,22.0,22.04,37700,0.833289353718937,0.841001595423695,0.807949130974729,0.809418129394683,1026549.77671601,0.0,1.0
2001-07-26,23.79,24.06,23.16,23.2,104900,0.873686810267673,0.883602549602363,0.850550085153397,0.852019083573351,2856367.94635303,0.0,1.0
2001-07-27,23.0,23.83,23.0,23.83,31900,0.844674091473581,0.875155808687627,0.844674091473581,0.875155808687627,868619.041836621,0.0,1.0
2001-07-30,23.5,23.74,23.03,23.35,44900,0.863036571723006,0.87185056224273,0.845775840288546,0.857527827648179,1222601.72346283,0.0,1.0
2001-07-31,23.27,23.75,23.2,23.5,75400,0.85458983080827,0.872217811847719,0.852019083573351,0.863036571723006,2053099.55343201,0.0,1.0
2001-08-01,22.98,23.5,22.8,23.13,40800,0.862302072513029,0.8818145650155,0.855547748185251,0.867930676119511,1087303.42867851,0.5,1.0
2001-08-02,22.0,23.1,22.0,23.09,76800,0.825528528950681,0.866804955398215,0.825528528950681,0.866429715157783,2046688.80692425,0.0,1.0
2001-08-03,22.25,22.79,21.8,22.01,30800,0.834909534961484,0.855172507944819,0.818023724142038,0.825903769191113,820807.490276913,0.0,1.0
2001-08-06,22.17,22.75,22.13,22.61,28400,0.831907613038027,0.85367154698309,0.830406652076298,0.84841818361704,756848.46506053,0.0,1.0
2001-08-07,22.22,22.47,22.17,22.17,24500,0.833783814240187,0.843164820250991,0.831907613038027,0.831907613038027,652915.049083908,0.0,1.0
2001-08-08,22.77,22.77,22.2,22.75,24700,0.854422027463954,0.854422027463954,0.833033333759323,0.85367154698309,658244.96785194,0.0,1.0
2001-08-09,23.0,23.25,22.8,22.85,24200,0.863052552993893,0.872433559004697,0.855547748185251,0.857423949387412,644920.17093186,0.0,1.0
2001-08-10,23.03,23.42,22.9,23.25,13600,0.86417827371519,0.878812643092043,0.859300150589572,0.872433559004697,362434.476226169,0.0,1.0
2001-08-13,23.02,23.5,22.75,23.15,30400,0.863803033474758,0.8818145650155,0.85367154698309,0.868681156600375,810147.652740849,0.0,1.0
2001-08-14,23.5,23.7,22.88,23.12,12900,0.8818145650155,0.889319369824142,0.858549670108708,0.867555435879079,343779.760538058,0.0,1.0
2001-08-15,23.46,23.75,23.37,23.7,19900,0.880313604053771,0.891195571026303,0.876936441889882,0.889319369824142,530326.917419174,0.0,1.0
2001-08-16,23.86,23.86,23.35,23.75,31700,0.895323213671056,0.895323213671056,0.876185961409018,0.891195571026303,844792.124733057,0.0,1.0
2001-08-17,23.56,23.95,23.56,23.63,20400,0.884066006458093,0.898700375834946,0.884066006458093,0.886692688141117,543651.714339254,0.0,1.0
2001-08-20,23.9,24.01,23.5,23.98,26200,0.896824174632785,0.900951817277538,0.8818145650155,0.899826096556242,698219.358612179,0.0,1.0
2001-08-21,24.0,24.09,23.75,24.0,20500,0.900576577037106,0.903953739200995,0.891195571026303,0.900576577037106,546316.67372327,0.0,1.0
2001-08-22,24.4,24.4,23.8,23.8,29100,0.915586186654391,0.915586186654391,0.893071772228464,0.893071772228464,775503.180748642,0.0,1.0
2001-08-23,24.37,24.53,24.0,24.38,39800,0.914460465933095,0.920464309780009,0.900576577037106,0.914835706173527,1060653.83483835,0.0,1.0
2001-08-24,24.25,24.44,24.05,24.42,12800,0.909957583047909,0.91708714761612,0.902452778239267,0.916336667135256,341114.801154042,0.0,1.0
2001-08-27,24.28,24.38,23.75,24.38,41200,0.911083303769206,0.914835706173527,0.891195571026303,0.914835706173527,1097963.26621457,0.0,1.0
2001-08-28,24.24,24.35,23.66,24.24,28800,0.909582342807477,0.913709985452231,0.887818408862414,0.909582342807477,767508.302596594,0.0,1.0
2001-08-29,24.3,24.5,23.76,24.25,10600,0.91183378425007,0.919338589058713,0.891570811266735,0.909957583047909,282485.694705691,0.0,1.0
2001-08-30,24.34,24.5,24.06,24.5,19100,0.913334745211799,0.919338589058713,0.902828018479699,0.919338589058713,509007.242347046,0.0,1.0
2001-08-31,24.3,24.47,24.1,24.47,7500,0.91183378425007,0.918212868337416,0.904328979441428,0.918212868337416,199871.953801196,0.0,1.0
2001-09-04,24.5,24.5,24.08,24.28,11500,0.919338589058713,0.919338589058713,0.903578498960563,0.911083303769206,306470.329161834,0.0,1.0
2001-09-05,24.75,24.92,24.32,24.32,25700,0.928719595069516,0.935098679156862,0.912584264730934,0.912584264730934,684894.561692099,0.0,1.0
2001-09-06,23.44,24.75,23.36,24.74,28600,0.879563123572907,0.928719595069516,0.87656120164945,0.928344354829084,762178.383828562,0.0,1.0
2001-09-07,23.43,23.5,22.75,23.49,22100,0.879187883332475,0.8818145650155,0.85367154698309,0.881439324775068,588956.023867525,0.0,1.0
2001-09-10,24.0,24.12,23.2,23.5,12500,0.900576577037106,0.905079459922292,0.870557357802536,0.8818145650155,333119.923001994,0.0,1.0
2001-09-17,24.24,24.89,23.4,23.63,56600,0.909582342807477,0.933972958435566,0.878062162611179,0.886692688141117,1508367.01135303,0.0,1.0
2001-09-18,25.0,25.0,24.26,24.26,33100,0.938100601080319,0.938100601080319,0.910332823288342,0.910332823288342,882101.55610928,0.0,1.0
2001-09-19,23.98,25.2,23.0,25.2,51400,0.899826096556242,0.945605405888961,0.863052552993893,0.945605405888961,1369789.1233842,0.0,1.0
2001-09-20,22.5,24.25,22.2,24.25,77500,0.844290540972287,0.909957583047909,0.833033333759323,0.909957583047909,2065343.52261236,0.0,1.0
2001-09-21,23.18,23.2,22.21,23.2,38900,0.869806877321672,0.870557357802536,0.833408573999755,0.870557357802536,1036669.2003822,0.0,1.0
2001-09-24,23.9,24.08,23.2,23.2,66700,0.896824174632785,0.903578498960563,0.870557357802536,0.870557357802536,1777527.90913864,0.0,1.0
2001-09-25,23.02,24.09,23.02,23.9,21800,0.863803033474758,0.903953739200995,0.863803033474758,0.896824174632785,580961.145715477,0.0,1.0
2001-09-26,22.76,23.95,22.38,23.9,32400,0.854046787223522,0.898700375834946,0.839787658087102,0.896824174632785,863446.840421168,0.0,1.0
2001-09-27,23.0,23.09,22.25,22.51,51700,0.863052552993893,0.866429715157783,0.834909534961484,0.844665781212719,1377784.00153625,0.0,1.0
2001-09-28,23.5,24.0,22.9,22.9,18900,0.8818145650155,0.900576577037106,0.859300150589572,0.859300150589572,503677.323579015,0.0,1.0
2001-10-01,23.6,24.05,23.31,23.75,50200,0.885566967419821,0.902452778239267,0.874685000447289,0.891195571026303,1337809.61077601,0.0,1.0
2001-10-02,24.1,24.38,22.65,23.35,31600,0.904328979441428,0.914835706173527,0.849919144578769,0.876185961409018,842127.16534904,0.0,1.0
2001-10-03,24.15,24.31,24.0,24.31,21300,0.906205180643588,0.912209024490502,0.900576577037106,0.912209024490502,567636.348795398,0.0,1.0
2001-10-04,24.2,24.22,24.03,24.22,19100,0.908081381845749,0.908831862326613,0.901702297758403,0.908831862326613,509007.242347046,0.0,1.0
2001-10-05,24.25,24.25,24.02,24.25,10000,0.909957583047909,0.909957583047909,0.90132705751797,0.909957583047909,266495.938401595,0.0,1.0
2001-10-08,24.35,24.35,24.1,24.35,14200,0.913709985452231,0.913709985452231,0.904328979441428,0.913709985452231,378424.232530265,0.0,1.0
2001-10-09,25.65,25.75,24.16,24.3,47500,0.962491216708407,0.966243619112728,0.90658042088402,0.91183378425007,1265855.70740758,0.0,1.0
2001-10-10,25.23,25.5,24.79,25.19,87500,0.946731126610258,0.956862613101925,0.930220556031244,0.945230165648529,2331839.46101396,0.0,1.0
2001-10-11,24.6,25.05,24.6,24.85,29900,0.923090991463034,0.93997680228248,0.923090991463034,0.932471997473837,796822.855820769,0.0,1.0
2001-10-12,24.5,25.1,24.11,24.89,16700,0.919338589058713,0.94185300348464,0.90470421968186,0.933972958435566,445048.217130664,0.0,1.0
2001-10-15,24.25,25.0,24.19,24.62,23700,0.909957583047909,0.938100601080319,0.907706141605317,0.923841471943898,631595.374011781,0.0,1.0
2001-10-16,24.36,24.92,24.13,24.4,26900,0.914085225692663,0.935098679156862,0.905454700162724,0.915586186654391,716874.074300291,0.0,1.0
2001-10-17,24.5,24.73,24.2,24.47,41300,0.919338589058713,0.927969114588652,0.908081381845749,0.918212868337416,1100628.22559859,0.0,1.0
2001-10-18,23.85,24.85,23.85,24.65,23200,0.894947973430624,0.932471997473837,0.894947973430624,0.924967192665194,618270.577091701,0.0,1.0
2001-10-19,24.2,24.7,23.35,24.5,30800,0.908081381845749,0.926843393867355,0.876185961409018,0.919338589058713,820807.490276912,0.0,1.0
2001-10-22,23.55,24.2,23.42,24.15,30900,0.883690766217661,0.908081381845749,0.878812643092043,0.906205180643588,823472.449660928,0.0,1.0
2001-10-23,23.9,24.09,23.72,24.08,59000,0.896824174632785,0.903953739200995,0.890069850305007,0.903578498960563,1572326.03656941,0.0,1.0
2001-10-24,24.1,24.5,23.9,23.99,51900,0.904328979441428,0.919338589058713,0.896824174632785,0.900201336796674,1383113.92030428,0.0,1.0
2001-10-25,24.19,25.0,24.0,24.1,65800,0.907706141605317,0.938100601080319,0.900576577037106,0.904328979441428,1753543.27468249,0.0,1.0
2001-10-26,25.61,25.61,24.09,24.1,52400,0.960990255746679,0.960990255746679,0.903953739200995,0.904328979441428,1396438.71722436,0.0,1.0
2001-10-29,26.11,26.61,25.5,25.99,91400,0.979752267768285,0.998514279789891,0.956862613101925,0.9752493848831,2435772.87699058,0.0,1.0
2001-10-30,25.4,26.96,25.4,26.96,41100,0.953110210697604,1.01164768820502,0.953110210697604,1.01164768820502,1095298.30683056,0.0,1.0
2001-10-31,24.98,26.3,24.5,25.99,83900,0.956112132621061,1.00663527173474,0.937740082034267,0.994769989064106,2192025.3163764,0.5,1.0
2001-11-01,25.2,25.4,25.01,25.4,34700,0.964532655806675,0.972187676884506,0.957260385782736,0.972187676884506,906594.499144949,0.0,1.0
2001-11-02,25.26,25.8,25.0,25.26,27600,0.966829162130024,0.987497719040167,0.956877634728844,0.966829162130024,721095.336495694,0.0,1.0
2001-11-05,25.35,25.5,24.99,25.0,45500,0.970273921615048,0.976015187423421,0.956494883674953,0.956877634728844,1188762.23951283,0.0,1.0
2001-11-06,25.83,26.4,25.38,25.5,39800,0.988645972201842,1.01046278227366,0.971422174776723,0.976015187423421,1039840.37654089,0.0,1.0
2001-11-07,25.5,26.02,25.49,26.02,27300,0.976015187423421,0.995918242225781,0.975632436369529,0.995918242225781,713257.343707698,0.0,1.0
2001-11-08,25.5,26.0,25.35,25.76,18600,0.976015187423421,0.995152740117998,0.970273921615048,0.985966714824601,485955.552855794,0.0,1.0
2001-11-09,25.9,26.32,25.5,25.59,34800,0.991325229579083,1.00740077384253,0.976015187423421,0.979459946908445,909207.163407614,0.0,1.0
2001-11-12,25.41,26.4,25.25,25.82,57200,0.972570427938397,1.01046278227366,0.966446411076133,0.98826322114795,1494443.9582447,0.0,1.0
2001-11-13,25.76,26.1,25.46,26.0,23700,0.985966714824601,0.998980250656913,0.974484183207855,0.995152740117998,619201.430251738,0.0,1.0
2001-11-14,26.0,26.0,25.51,25.94,36000,0.995152740117998,0.995152740117998,0.976397938477313,0.992856233794649,940559.134559601,0.0,1.0
2001-11-15,25.0,26.38,24.81,26.0,66300,0.956877634728844,1.00969728016588,0.949605364704905,0.995152740117998,1732196.40614727,0.0,1.0
2001-11-16,24.12,25.0,23.9,24.45,80800,0.923195541986389,0.956877634728844,0.914775018800775,0.93582632676481,2111032.72423377,0.0,1.0
2001-11-19,24.0,24.35,22.82,24.28,74100,0.91860252933969,0.931998816225894,0.873437904980489,0.929319558848654,1935984.21863518,0.0,1.0
2001-11-20,24.22,24.45,23.74,24.24,43300,0.927023052525304,0.93582632676481,0.90865100193851,0.927788554633087,1131283.62573419,0.0,1.0
2001-11-21,25.44,25.45,24.26,25.45,40000,0.973718681100072,0.974101432153963,0.92855405674087,0.974101432153963,1045065.70506622,0.0,1.0
2001-11-23,25.25,25.5,24.95,25.5,22400,0.966446411076133,0.976015187423421,0.954963879459386,0.976015187423421,585236.794837085,0.0,1.0
2001-11-26,24.52,25.45,24.33,25.18,59300,0.93850558414205,0.974101432153963,0.931233314118111,0.963767153698892,1549309.90776068,0.0,1.0
2001-11-27,25.35,25.46,24.5,24.75,41100,0.970273921615048,0.974484183207855,0.937740082034267,0.947308858381556,1073805.01195555,0.0,1.0
2001-11-28,24.56,25.12,24.14,25.12,67100,0.940036588357616,0.961470647375543,0.923961044094172,0.961470647375543,1753097.72024859,0.0,1.0
2001-11-29,24.0,25.85,23.02,25.01,75900,0.91860252933969,0.989411474309625,0.88109292605832,0.957260385782736,1983012.17536316,0.0,1.0
2001-11-30,24.2,24.4,23.31,24.25,50900,0.926257550417521,0.933912571495352,0.892192706621174,0.928171305686979,1329846.10969677,0.0,1.0
2001-12-03,24.61,24.61,23.0,24.61,29900,0.941950343627074,0.941950343627074,0.880327423950537,0.941950343627074,781186.614537002,0.0,1.0
2001-12-04,25.2,25.35,24.62,24.62,34300,0.964532655806675,0.970273921615048,0.942333094680966,0.942333094680966,896143.842094287,0.0,1.0
2001-12-05,24.95,25.35,24.5,25.19,19400,0.954963879459386,0.970273921615048,0.937740082034267,0.964149904752784,506856.866957119,0.0,1.0
2001-12-06,24.55,25.0,24.4,25.0,27300,0.939653837303725,0.956877634728844,0.933912571495352,0.956877634728844,713257.343707698,0.0,1.0
2001-12-07,24.98,25.0,24.55,25.0,17000,0.956112132621061,0.956877634728844,0.939653837303725,0.956877634728844,444152.924653145,0.0,1.0
2001-12-10,25.03,25.2,24.79,24.99,20300,0.958025887890519,0.964532655806675,0.948839862597122,0.956494883674953,530370.845321108,0.0,1.0
2001-12-11,25.2,25.38,24.81,25.04,33200,0.964532655806675,0.971422174776723,0.949605364704905,0.95840863894441,867404.535204966,0.0,1.0
2001-12-12,25.24,25.5,24.6,25.19,26400,0.966063660022241,0.976015187423421,0.941567592573183,0.964149904752784,689743.365343708,0.0,1.0
2001-12-13,24.75,25.6,24.58,25.44,19500,0.947308858381556,0.979842697962336,0.9408020904654,0.973718681100072,509469.531219784,0.0,1.0
2001-12-14,24.47,25.2,24.0,24.95,24700,0.936591828872593,0.964532655806675,0.91860252933969,0.954963879459386,645328.072878393,0.0,1.0
2001-12-17,25.11,25.2,24.27,24.5,20300,0.961087896321651,0.964532655806675,0.928936807794762,0.937740082034267,530370.845321108,0.0,1.0
2001-12-18,25.65,25.8,25.0,25.1,56700,0.981756453231794,0.987497719040167,0.956877634728844,0.96070514526776,1481380.63693137,0.0,1.0
2001-12-19,25.4,25.85,25.1,25.29,40500,0.972187676884506,0.989411474309625,0.96070514526776,0.967977415291699,1058129.02637955,0.0,1.0
2001-12-20,25.97,25.97,25.25,25.69,22200,0.994004486956323,0.994004486956323,0.966446411076133,0.98328745744736,580011.466311754,0.0,1.0
2001-12-21,26.2,26.29,25.46,25.86,28600,1.00280776119583,1.00625252068085,0.974484183207855,0.989794225363516,747221.979122349,0.0,1.0
2001-12-24,26.3,26.95,26.0,26.3,28900,1.00663527173474,1.03151409023769,0.995152740117998,1.00663527173474,755059.97191035,0.0,1.0
2001-12-26,26.4,26.86,26.0,26.5,22500,1.01046278227366,1.02806933075267,0.995152740117998,1.01429029281257,587849.45909975,0.0,1.0
2001-12-27,26.89,27.18,26.15,26.5,35800,1.02921758391434,1.0403173644772,1.00089400592637,1.01429029281257,935333.806034275,0.0,1.0
2001-12-28,27.15,27.35,26.3,27.0,28800,1.03916911131552,1.04682413239336,1.00663527173474,1.03342784550715,752447.307647684,0.0,1.0
2001-12-31,27.1,27.45,26.8,27.25,26200,1.03725535604607,1.05065164293227,1.02577282442932,1.04299662185444,684518.036818375,0.0,1.0
2002-01-02,27.5,27.54,26.98,27.35,91600,1.05256539820173,1.05409640241729,1.03266234339937,1.04682413239336,2393200.46460165,0.0,1.0
2002-01-03,27.06,27.62,26.77,27.62,35700,1.0357243518305,1.05715841084843,1.02462457126765,1.05715841084843,932721.141771605,0.0,1.0
2002-01-04,27.4,27.95,26.8,27.04,44900,1.04873788766281,1.06978919562685,1.02577282442932,1.03495884972272,1173086.25393684,0.0,1.0
2002-01-07,27.75,28.25,27.35,27.89,52500,1.06213417454902,1.08127172724359,1.04682413239336,1.0674926893035,1371648.73789941,0.0,1.0
2002-01-08,28.0,28.14,27.0,27.87,42500,1.07170295089631,1.07706146565079,1.03342784550715,1.06672718719572,1110382.31163286,0.0,1.0
2002-01-09,27.75,28.14,27.51,28.0,31300,1.06213417454902,1.07706146565079,1.05294814925562,1.07170295089631,817763.914214318,0.0,1.0
2002-01-10,26.58,27.86,26.5,27.8,42500,1.01735230124371,1.06634443614182,1.01429029281257,1.06404792981847,1110382.31163286,0.0,1.0
2002-01-11,26.05,27.11,26.0,27.09,35600,0.997066495387456,1.03763810709996,0.995152740117998,1.03687260499218,930108.477508939,0.0,1.0
2002-01-14,26.19,26.73,25.66,26.11,27500,1.00242501014194,1.02309356705208,0.982139204285686,0.999363001710805,718482.672233027,0.0,1.0
2002-01-15,27.0,27.0,26.0,26.2,25600,1.03342784550715,1.03342784550715,0.995152740117998,1.00280776119583,668842.051242384,0.0,1.0
2002-01-16,26.6,26.89,26.36,26.88,24500,1.01811780335149,1.02921758391434,1.00893177805809,1.02883483286045,640102.744353062,0.0,1.0
2002-01-17,26.95,27.07,26.57,26.79,39500,1.03151409023769,1.03610710288439,1.01696955018982,1.02539007337543,1032002.3837529,0.0,1.0
2002-01-18,27.1,27.53,26.9,27.0,19900,1.03725535604607,1.0537136513634,1.02960033496824,1.03342784550715,519920.188270445,0.0,1.0
2002-01-22,26.75,27.5,26.41,27.15,23400,1.02385906915986,1.05256539820173,1.01084553332755,1.03916911131552,611363.437463743,0.0,1.0
2002-01-23,26.76,27.15,26.4,27.15,41800,1.02424182021375,1.03916911131552,1.01046278227366,1.03916911131552,1092093.66179421,0.0,1.0
2002-01-24,27.15,27.15,26.6,26.82,26800,1.03916911131552,1.03916911131552,1.01811780335149,1.0265383265371,700194.022394373,0.0,1.0
2002-01-25,26.81,27.22,26.75,27.2,21800,1.02615557548321,1.04184836869277,1.02385906915986,1.04108286658498,569560.809261093,0.0,1.0
2002-01-28,26.9,27.35,26.8,27.0,24200,1.02960033496824,1.04682413239336,1.02577282442932,1.03342784550715,632264.751565063,0.0,1.0
2002-01-29,26.8,27.4,26.62,26.9,26600,1.02577282442932,1.04873788766281,1.01888330545927,1.02960033496824,694968.693869039,0.0,1.0
2002-01-30,26.69,27.1,26.0,26.8,36800,1.02156256283651,1.03725535604607,0.995152740117998,1.02577282442932,961460.44866093,0.0,1.0
2002-01-31,24.74,26.69,23.5,26.69,107800,0.966063660022241,1.04220853217436,0.917643331063972,1.04220853217436,2760658.65052682,0.5,1.0
2002-02-01,24.79,24.98,23.82,24.98,59400,0.968016092641526,0.975435336594809,0.930138899827396,0.975435336594809,1521179.25641274,0.0,1.0
2002-02-04,25.14,25.25,24.11,24.83,42300,0.981683120976521,0.985978472738948,0.941463009019249,0.969578038736954,1083264.01593028,0.0,1.0
2002-02-05,24.0,25.75,23.75,24.43,51400,0.937167657256822,1.0055027989318,0.927405494160397,0.953958577782674,1316306.62928644,0.0,1.0
2002-02-06,22.12,24.0,21.71,23.87,125500,0.863756190771705,0.937167657256822,0.847746243293567,0.932091332446681,3213939.33804375,0.0,1.0
2002-02-07,22.62,23.5,22.25,22.3,72000,0.883280516964555,0.917643331063972,0.868832515581846,0.870784948201131,1843853.64413665,0.0,1.0
2002-02-08,23.3,24.18,23.1,23.44,38300,0.909833600586832,0.944196414686248,0.902023870109692,0.91530041192083,980827.702367135,0.0,1.0
2002-02-11,23.65,23.75,23.2,23.7,39200,0.923500628921827,0.927405494160397,0.905928735348262,0.925453061541112,1003875.87291884,0.0,1.0
2002-02-12,24.43,24.48,23.6,23.65,24400,0.953958577782674,0.955911010401959,0.921548196302542,0.923500628921827,624861.512735198,0.0,1.0
2002-02-13,24.02,24.6,23.85,24.25,22000,0.937948630304536,0.960596848688243,0.931310359398967,0.946929820353248,563399.72459731,0.0,1.0
2002-02-14,23.65,24.28,23.25,24.28,32500,0.923500628921827,0.948101279924819,0.907881167967547,0.948101279924819,832295.047700572,0.0,1.0
2002-02-15,24.5,24.69,23.23,24.69,23900,0.956691983449673,0.964111227402956,0.907100194919833,0.964111227402956,612056.973539805,0.0,1.0
2002-02-19,23.8,24.65,23.8,24.26,20900,0.929357926779682,0.962549281307528,0.929357926779682,0.947320306877105,535229.738367445,0.0,1.0
2002-02-20,23.98,24.47,23.36,24.47,21700,0.936386684209108,0.955520523878102,0.912176519729974,0.955520523878102,555717.001080074,0.0,1.0
2002-02-21,23.57,24.09,23.35,23.8,33400,0.920376736730971,0.940682035971535,0.911786033206117,0.929357926779682,855343.21825228,0.0,1.0
2002-02-22,23.8,24.1,23.55,23.55,19000,0.929357926779682,0.941072522495392,0.919595763683257,0.919595763683257,486572.48942495,0.0,1.0
2002-02-25,24.2,24.65,23.56,23.99,32400,0.944977387733962,0.962549281307528,0.919986250207114,0.936777170732965,829734.139861493,0.0,1.0
2002-02-26,23.65,24.48,23.26,24.08,50100,0.923500628921827,0.955911010401959,0.908271654491404,0.940291549447678,1283014.82737842,0.0,1.0
2002-02-27,23.5,23.8,23.0,23.78,34500,0.917643331063972,0.929357926779682,0.898119004871121,0.928576953731968,883513.204482145,0.0,1.0
2002-02-28,23.68,23.77,23.0,23.77,14700,0.924672088493398,0.928186467208111,0.898119004871121,0.928186467208111,376453.452344566,0.0,1.0
2002-03-01,24.5,24.6,23.55,23.55,39600,0.956691983449673,0.960596848688243,0.919595763683257,0.919595763683257,1014119.50427516,0.0,1.0
2002-03-04,23.93,24.5,23.55,24.4,30100,0.934434251589823,0.956691983449673,0.919595763683257,0.952787118211103,770833.259562684,0.0,1.0
2002-03-05,24.4,24.64,23.92,24.0,25700,0.952787118211103,0.962158794783671,0.934043765065966,0.937167657256822,658153.314643221,0.0,1.0
2002-03-06,24.15,24.35,23.9,24.25,20000,0.943024955114677,0.950834685591818,0.933262792018252,0.946929820353248,512181.567815737,0.0,1.0
2002-03-07,24.17,24.42,24.0,24.33,13300,0.943805928162392,0.953568091258817,0.937167657256822,0.950053712544104,340600.742597465,0.0,1.0
2002-03-08,24.52,24.6,24.0,24.07,28300,0.957472956497387,0.960596848688243,0.937167657256822,0.939901062923821,724736.918459267,0.0,1.0
2002-03-11,24.25,24.64,24.0,24.45,23700,0.946929820353248,0.962158794783671,0.937167657256822,0.954739550830388,606935.157861647,0.0,1.0
2002-03-12,24.03,24.51,23.92,24.51,29700,0.938339116828393,0.95708246997353,0.934043765065966,0.95708246997353,760589.628206369,0.0,1.0
2002-03-13,24.17,24.65,23.87,24.28,12400,0.943805928162392,0.962549281307528,0.932091332446681,0.948101279924819,317552.572045757,0.0,1.0
2002-03-14,24.19,24.6,24.19,24.6,14800,0.944586901210105,0.960596848688243,0.944586901210105,0.960596848688243,379014.360183645,0.0,1.0
2002-03-15,24.7,24.7,23.9,24.24,19700,0.964501713926813,0.964501713926813,0.933262792018252,0.94653933382939,504498.8442985,0.0,1.0
2002-03-18,24.29,24.7,23.97,24.25,20600,0.948491766448675,0.964501713926813,0.935996197685251,0.946929820353248,527547.014850209,0.0,1.0
2002-03-19,24.1,24.39,23.85,24.22,24700,0.941072522495392,0.952396631687246,0.931310359398967,0.945758360781676,632544.236252435,0.0,1.0
2002-03-20,24.27,24.5,23.87,24.45,20200,0.947710793400962,0.956691983449673,0.932091332446681,0.954739550830388,517303.383493894,0.0,1.0
2002-03-21,24.51,24.51,24.2,24.51,11300,0.95708246997353,0.95708246997353,0.944977387733962,0.95708246997353,289382.585815891,0.0,1.0
2002-03-22,24.65,24.65,24.29,24.29,16900,0.962549281307528,0.962549281307528,0.948491766448675,0.948491766448675,432793.424804297,0.0,1.0
2002-03-25,24.54,24.69,24.0,24.63,14100,0.958253929545101,0.964111227402956,0.937167657256822,0.961768308259814,361088.005310094,0.0,1.0
2002-03-26,24.0,24.4,24.0,24.37,28000,0.937167657256822,0.952787118211103,0.937167657256822,0.951615658639532,717054.194942031,0.0,1.0
2002-03-27,23.8,24.29,23.51,24.29,32700,0.929357926779682,0.948491766448675,0.918033817587829,0.948491766448675,837416.863378729,0.0,1.0
2002-03-28,24.18,24.23,23.8,23.8,17300,0.944196414686248,0.946148847305534,0.929357926779682,0.929357926779682,443037.056160612,0.0,1.0
2002-04-01,24.0,24.24,23.5,24.24,20300,0.937167657256822,0.94653933382939,0.917643331063972,0.94653933382939,519864.291332973,0.0,1.0
2002-04-02,24.21,24.4,23.51,24.0,26200,0.94536787425782,0.952787118211103,0.918033817587829,0.937167657256822,670957.853838614,0.0,1.0
2002-04-03,24.22,24.53,24.1,24.39,16600,0.945758360781676,0.957863443021244,0.941072522495392,0.952396631687246,425110.701287061,0.0,1.0
2002-04-04,24.0,24.46,23.9,24.17,20200,0.937167657256822,0.955130037354245,0.933262792018252,0.943805928162392,517303.383493894,0.0,1.0
2002-04-05,24.41,24.49,23.73,24.0,18500,0.95317760473496,0.956301496925816,0.926624521112683,0.937167657256822,473767.950229556,0.0,1.0
2002-04-08,24.39,24.65,23.8,24.4,17300,0.952396631687246,0.962549281307528,0.929357926779682,0.952787118211103,443037.056160612,0.0,1.0
2002-04-09,24.24,24.59,24.0,24.58,16000,0.94653933382939,0.960206362164386,0.937167657256822,0.959815875640529,409745.254252589,0.0,1.0
2002-04-10,23.81,24.35,23.81,24.12,12500,0.929748413303539,0.950834685591818,0.929748413303539,0.941853495543106,320113.479884835,0.0,1.0
2002-04-11,24.3,24.31,23.51,23.55,23200,0.948882252972533,0.94927273949639,0.918033817587829,0.919595763683257,594130.618666254,0.0,1.0
2002-04-12,24.44,24.55,23.77,24.0,19600,0.954349064306531,0.958644416068958,0.928186467208111,0.937167657256822,501937.936459422,0.0,1.0
2002-04-15,24.4,24.6,23.9,23.9,10800,0.952787118211103,0.960596848688243,0.933262792018252,0.933262792018252,276578.046620498,0.0,1.0
2002-04-16,24.44,24.65,24.07,24.44,18700,0.954349064306531,0.962549281307528,0.939901062923821,0.954349064306531,478889.765907713,0.0,1.0
2002-04-17,24.5,24.7,24.12,24.65,10700,0.956691983449673,0.964501713926813,0.941853495543106,0.962549281307528,274017.138781419,0.0,1.0
2002-04-18,24.41,24.7,24.0,24.29,7900,0.95317760473496,0.964501713926813,0.937167657256822,0.948491766448675,202311.719287216,0.0,1.0
2002-04-19,24.7,24.7,24.51,24.59,8700,0.964501713926813,0.964501713926813,0.95708246997353,0.960206362164386,222798.981999845,0.0,1.0
2002-04-22,24.69,24.7,24.11,24.6,24100,0.964111227402956,0.964501713926813,0.941463009019249,0.960596848688243,617178.789217962,0.0,1.0
2002-04-23,24.7,24.7,24.26,24.7,14300,0.964501713926813,0.964501713926813,0.947320306877105,0.964501713926813,366209.820988252,0.0,1.0
2002-04-24,24.66,24.69,24.1,24.55,24400,0.962939767831385,0.964111227402956,0.941072522495392,0.958644416068958,624861.512735198,0.0,1.0
2002-04-25,24.35,24.66,24.15,24.5,19800,0.950834685591818,0.962939767831385,0.943024955114677,0.956691983449673,507059.752137579,0.0,1.0
2002-04-26,24.45,24.56,24.15,24.56,12300,0.954739550830388,0.959034902592815,0.943024955114677,0.959034902592815,314991.664206678,0.0,1.0
2002-04-29,24.45,24.45,23.76,24.45,36500,0.954739550830388,0.954739550830388,0.927795980684254,0.954739550830388,934731.361263719,0.0,1.0
2002-04-30,24.5,24.69,24.2,24.2,71200,0.956691983449673,0.964111227402956,0.944977387733962,0.944977387733962,1823366.38142402,0.0,1.0
2002-05-01,23.89,24.2,23.72,23.99,54800,0.952396631687246,0.964755064329483,0.94561942668989,0.956383222862161,1374607.96945564,0.5,1.0
2002-05-02,24.35,24.5,23.73,23.78,27000,0.970734951091856,0.976714837854228,0.946018085807381,0.948011381394839,677270.349914277,0.0,1.0
2002-05-03,24.3,24.4,23.75,24.25,18600,0.968741655504398,0.972728246679313,0.946815404042364,0.96674835991694,466564.018829836,0.0,1.0
2002-05-06,24.29,24.42,23.88,24.1,16600,0.968342996386906,0.973525564914296,0.951997972569754,0.960768473154568,416395.844762111,0.0,1.0
2002-05-07,24.07,24.45,24.0,24.4,6700,0.959572495802093,0.974721542266771,0.956781881979652,0.972728246679313,168063.383126876,0.0,1.0
2002-05-08,24.29,24.32,23.88,24.07,23900,0.968342996386906,0.969538973739381,0.951997972569754,0.959572495802093,599509.680109305,0.0,1.0
2002-05-09,24.01,24.34,23.75,23.9,16500,0.957180541097144,0.970336291974364,0.946815404042364,0.952795290804737,413887.436058725,0.0,1.0
2002-05-10,24.11,24.31,23.91,24.3,9600,0.961167132272059,0.969140314621889,0.953193949922229,0.968741655504398,240807.235525076,0.0,1.0
2002-05-13,24.25,24.25,23.75,24.0,10300,0.96674835991694,0.96674835991694,0.946815404042364,0.956781881979652,258366.09644878,0.0,1.0
2002-05-14,24.14,24.25,23.8,24.25,19600,0.962363109624534,0.96674835991694,0.948808699629822,0.96674835991694,491648.105863698,0.0,1.0
2002-05-15,24.14,24.14,23.99,23.99,12300,0.962363109624534,0.962363109624534,0.956383222862161,0.956383222862161,308534.270516504,0.0,1.0
2002-05-16,24.19,24.25,24.02,24.15,17600,0.964356405211991,0.96674835991694,0.957579200214635,0.962761768742025,441479.931795974,0.0,1.0
2002-05-17,24.24,24.25,23.81,24.25,13700,0.966349700799449,0.96674835991694,0.949207358747313,0.96674835991694,343651.992363911,0.0,1.0
2002-05-20,24.05,24.23,23.92,24.09,6100,0.95877517756711,0.965951041681957,0.95359260903972,0.960369814037076,153012.930906559,0.0,1.0
2002-05-21,23.8,24.25,23.8,24.24,12700,0.948808699629822,0.96674835991694,0.948808699629822,0.966349700799449,318567.905330049,0.0,1.0
2002-05-22,23.99,24.02,23.79,23.99,16800,0.956383222862161,0.957579200214635,0.94841004051233,0.956383222862161,421412.662168884,0.0,1.0
2002-05-23,23.92,24.16,23.92,24.15,19000,0.95359260903972,0.963160427859517,0.95359260903972,0.962761768742025,476597.653643381,0.0,1.0
2002-05-24,23.75,23.97,23.65,23.95,22900,0.946815404042364,0.955585904627178,0.942828812867449,0.954788586392195,574425.593075443,0.0,1.0
2002-05-28,23.4,23.9,23.1,23.65,45600,0.932862334930161,0.952795290804737,0.920902561405415,0.942828812867449,1143834.36874411,0.0,1.0
2002-05-29,24.0,24.11,23.2,23.96,34500,0.956781881979652,0.961167132272059,0.924889152580331,0.955187245509686,865401.002668244,0.0,1.0
2002-05-30,23.86,24.1,23.71,23.81,21400,0.951200654334771,0.960768473154568,0.945220767572398,0.949207358747313,536799.462524649,0.0,1.0
2002-05-31,23.98,24.05,23.8,24.0,10700,0.955984563744669,0.95877517756711,0.948808699629822,0.956781881979652,268399.731262325,0.0,1.0
2002-06-03,23.76,24.05,23.33,23.85,23200,0.947214063159856,0.95877517756711,0.93007172110772,0.95080199521728,581950.819185601,0.0,1.0
2002-06-04,23.67,23.84,23.25,23.75,15600,0.943626131102432,0.950403336099788,0.926882448167788,0.946815404042364,391311.757728249,0.0,1.0
2002-06-05,23.52,23.8,23.5,23.5,12200,0.937646244340059,0.948808699629822,0.936848926105076,0.936848926105076,306025.861813118,0.0,1.0
2002-06-06,23.01,23.69,23.0,23.46,27300,0.917314629347992,0.944423449337415,0.9169159702305,0.93525428963511,684795.576024436,0.0,1.0
2002-06-07,23.1,23.4,22.55,23.27,27000,0.920902561405415,0.932862334930161,0.898976309943382,0.927679766402771,677270.349914278,0.0,1.0
2002-06-10,23.23,23.33,22.23,23.1,32400,0.926085129932805,0.93007172110772,0.886219218183653,0.920902561405415,812724.419897133,0.0,1.0
2002-06-11,22.91,23.37,22.35,23.02,19500,0.913328038173077,0.931666357577686,0.891003127593551,0.917713288465483,489139.697160311,0.0,1.0
2002-06-12,22.45,22.7,22.41,22.41,13100,0.894989718768466,0.904956196705754,0.8933950822985,0.8933950822985,328601.540143594,0.0,1.0
2002-06-13,22.4,22.65,21.89,22.2,22300,0.892996423181009,0.902962901118297,0.872664808188941,0.885023240831178,559375.140855125,0.0,1.0
2002-06-14,22.4,22.7,21.85,22.26,34700,0.892996423181009,0.904956196705754,0.871070171718975,0.887415195536128,870417.820075016,0.0,1.0
2002-06-17,22.27,22.59,22.01,22.25,32000,0.887813854653619,0.900570946413348,0.87744871759884,0.887016536418636,802690.785083588,0.0,1.0
2002-06-18,22.85,22.87,22.27,22.27,30000,0.910936083468127,0.91173340170311,0.887813854653619,0.887813854653619,752522.611015864,0.0,1.0
2002-06-19,23.23,23.7,22.8,22.84,22700,0.926085129932805,0.944822108454907,0.90894278788067,0.910537424350636,569408.77566867,0.0,1.0
2002-06-20,23.56,23.59,23.01,23.27,19600,0.939240880810025,0.9404368581625,0.917314629347992,0.927679766402771,491648.105863698,0.0,1.0
2002-06-21,23.65,23.83,23.28,23.67,12800,0.942828812867449,0.950004676982296,0.928078425520263,0.943626131102432,321076.314033435,0.0,1.0
2002-06-24,23.81,23.85,23.5,23.58,18300,0.949207358747313,0.95080199521728,0.936848926105076,0.940038199045008,459038.792719677,0.0,1.0
2002-06-25,23.84,23.95,23.17,23.85,31000,0.950403336099788,0.954788586392195,0.923693175227856,0.95080199521728,777606.698049726,0.0,1.0
2002-06-26,23.74,23.85,23.32,23.38,15100,0.946416744924873,0.95080199521728,0.929673061990229,0.932065016695178,378769.714211318,0.0,1.0
2002-06-27,23.82,23.83,23.38,23.75,14600,0.949606017864805,0.950004676982296,0.932065016695178,0.946815404042364,366227.670694387,0.0,1.0
2002-06-28,23.74,23.8,23.5,23.8,18400,0.946416744924873,0.948808699629822,0.936848926105076,0.948808699629822,461547.201423063,0.0,1.0
2002-07-01,23.5,23.95,23.13,23.75,33392,0.936848926105076,0.954788586392195,0.92209853875789,0.946815404042364,837607.834234724,0.0,1.0
2002-07-02,23.62,23.8,23.11,23.55,36200,0.941632835514975,0.948808699629822,0.921301220522907,0.938842221692534,908043.950625809,0.0,1.0
2002-07-03,23.75,23.75,23.27,23.43,14500,0.946815404042364,0.946815404042364,0.927679766402771,0.934058312282636,363719.261991001,0.0,1.0
2002-07-05,23.25,23.95,23.16,23.7,15500,0.926882448167788,0.954788586392195,0.923294516110365,0.944822108454907,388803.349024863,0.0,1.0
2002-07-08,23.24,23.75,23.0,23.5,32800,0.926483789050297,0.946815404042364,0.9169159702305,0.936848926105076,822758.054710677,0.0,1.0
2002-07-09,23.18,23.42,23.0,23.1,25500,0.924091834345348,0.933659653165144,0.9169159702305,0.920902561405415,639644.219363484,0.0,1.0
2002-07-10,23.54,23.54,23.02,23.05,15700,0.938443562575042,0.938443562575042,0.917713288465483,0.918909265817958,393820.166431636,0.0,1.0
2002-07-11,23.58,23.65,23.12,23.16,25200,0.940038199045008,0.942828812867449,0.921699879640398,0.923294516110365,632118.993253326,0.0,1.0
2002-07-12,23.5,23.5,23.09,23.42,14100,0.936848926105076,0.936848926105076,0.920503902287924,0.933659653165144,353685.627177456,0.0,1.0
2002-07-15,23.6,23.68,23.13,23.52,21300,0.940835517279991,0.944024790219924,0.92209853875789,0.937646244340059,534291.053821264,0.0,1.0
2002-07-16,23.5,23.74,23.2,23.6,10000,0.936848926105076,0.946416744924873,0.924889152580331,0.940835517279991,250840.870338621,0.0,1.0
2002-07-17,23.63,23.63,23.04,23.21,10600,0.942031494632466,0.942031494632466,0.918510606700466,0.925287811697822,265891.322558939,0.0,1.0
2002-07-18,23.61,23.62,23.2,23.24,15000,0.941234176397483,0.941632835514975,0.924889152580331,0.926483789050297,376261.305507932,0.0,1.0
2002-07-19,22.98,23.63,22.53,23.25,43700,0.916118651995517,0.942031494632466,0.898178991708399,0.926882448167788,1096174.60337978,0.0,1.0
2002-07-22,20.23,22.76,19.5,22.75,139300,0.806487394685349,0.907348151410704,0.777385279108468,0.906949492293212,3494213.32381699,0.0,1.0
2002-07-23,19.85,21.0,19.25,20.76,74300,0.791338348220671,0.837184146732196,0.767418801171179,0.827616327912399,1863747.66661596,0.0,1.0
2002-07-24,18.74,19.66,17.0,19.61,121600,0.747087186179112,0.783763824988332,0.677720499735587,0.781770529400874,3050224.98331763,0.0,1.0
2002-07-25,19.17,20.12,18.73,19.85,107000,0.764229528231247,0.802102144392942,0.74668852706162,0.791338348220671,2683997.31262325,0.0,1.0
2002-07-26,21.7,21.7,19.5,19.73,41200,0.865090284956602,0.865090284956602,0.777385279108468,0.786554438810773,1033464.38579512,0.0,1.0
2002-07-29,22.14,22.34,21.13,21.7,35800,0.882631286126229,0.89060446847606,0.842366715259586,0.865090284956602,898010.315812264,0.0,1.0
2002-07-30,22.0,22.2,21.42,22.2,24800,0.896983014355924,0.905137405395523,0.873335280341086,0.905137405395523,608261.239363341,0.5,1.0
2002-07-31,21.6,22.0,21.26,21.51,27100,0.880674232276726,0.896983014355924,0.866811767509407,0.877004756308906,664672.563981715,0.0,1.0
2002-08-01,21.16,21.89,21.12,21.7,20200,0.862734571989607,0.892498099284144,0.861103693781687,0.884751427796525,495438.590126592,0.0,1.0
2002-08-02,21.5,21.82,21.2,21.82,8100,0.876597036756926,0.889644062420285,0.864365450197527,0.889644062420285,198665.969308188,0.0,1.0
2002-08-05,21.69,21.78,21.15,21.62,18500,0.884343708244545,0.888013184212365,0.862326852437627,0.881489671380685,453743.263234751,0.0,1.0
2002-08-06,22.4,22.47,21.61,21.61,31200,0.913291796435123,0.916145833298982,0.881081951828705,0.881081951828705,765231.881779687,0.0,1.0
2002-08-07,22.35,22.6,22.1,22.15,15200,0.911253198675223,0.921446187474722,0.901060209875724,0.903098807635624,372805.275738822,0.0,1.0
2002-08-08,23.12,23.49,22.32,22.35,11400,0.94264760417768,0.957733227600939,0.910030040019283,0.911253198675223,279603.956804117,0.0,1.0
2002-08-09,23.0,23.5,22.9,23.5,19800,0.937754969553921,0.958140947152919,0.933677774034121,0.958140947152919,485627.924975571,0.0,1.0
2002-08-12,23.38,23.39,22.76,22.76,6300,0.953248312529159,0.953656032081139,0.927969700306402,0.927969700306402,154517.976128591,0.0,1.0
2002-08-13,23.2,23.5,23.03,23.38,15900,0.94590936059352,0.958140947152919,0.938978128209861,0.953248312529159,389973.93975311,0.0,1.0
2002-08-14,23.72,23.75,22.95,23.3,21200,0.967110777296478,0.968333935952418,0.935716371794021,0.94998655611332,519965.253004147,0.0,1.0
2002-08-15,23.41,23.99,23.33,23.74,24000,0.954471471185099,0.978119205199937,0.951209714769259,0.967926216400438,588639.909061298,0.0,1.0
2002-08-16,23.5,23.6,23.32,23.32,20900,0.958140947152919,0.962218142672719,0.95080199521728,0.95080199521728,512607.25414088,0.0,1.0
2002-08-19,23.85,24.0,23.25,23.5,32100,0.972411131472218,0.978526924751917,0.94794795835342,0.958140947152919,787305.878369486,0.0,1.0
2002-08-20,24.11,24.21,23.8,23.85,42200,0.983011839823697,0.987089035343497,0.970372533712318,0.972411131472218,1035025.17343278,0.0,1.0
2002-08-21,24.26,24.5,23.8,24.37,35900,0.989127633103396,0.998912902350915,0.970372533712318,0.993612548175176,880507.197304192,0.0,1.0
2002-08-22,24.63,25.0,24.01,24.46,46800,1.00421325652666,1.01929887994991,0.978934644303897,0.997282024142996,1147847.82266953,0.0,1.0
2002-08-23,24.58,24.75,24.14,24.26,42000,1.00217465876676,1.00910589115041,0.984234998479637,0.989127633103396,1030119.84085727,0.0,1.0
2002-08-26,24.72,24.75,24.27,24.58,23400,1.00788273249447,1.00910589115041,0.989535352655376,1.00217465876676,573923.911334768,0.0,1.0
2002-08-27,24.38,24.73,24.32,24.72,11700,0.994020267727156,1.00829045204645,0.991573950415276,1.00788273249447,286961.955667383,0.0,1.0
2002-08-28,24.74,24.74,24.35,24.53,18700,1.00869817159843,1.00869817159843,0.992797109071216,1.00013606100686,458648.595810263,0.0,1.0
2002-08-29,24.39,24.74,24.31,24.6,26800,0.994427987279136,1.00869817159843,0.991166230863296,1.00299009787072,657314.565118449,0.0,1.0
2002-08-30,24.6,24.68,24.31,24.6,8600,1.00299009787072,1.00625185428655,0.991166230863296,1.00299009787072,210929.300746964,0.0,1.0
2002-09-03,24.13,24.75,24.01,24.68,22000,0.983827278927657,1.00910589115041,0.978934644303897,1.00625185428655,539586.58330619,0.0,1.0
2002-09-04,23.88,24.66,23.84,24.21,25700,0.973634290128158,1.00543641518259,0.972003411920238,0.987089035343497,630335.235953139,0.0,1.0
2002-09-05,24.01,24.7,23.64,24.19,22000,0.978934644303897,1.00706729339051,0.963849020880639,0.986273596239537,539586.58330619,0.0,1.0
2002-09-06,24.28,24.5,24.05,24.5,18300,0.989943072207356,0.998912902350915,0.980565522511817,0.998912902350915,448837.93065924,0.0,1.0
2002-09-09,24.34,24.5,24.05,24.1,9100,0.992389389519236,0.998912902350915,0.980565522511817,0.982604120271717,223192.632185742,0.0,1.0
2002-09-10,24.57,24.58,23.03,24.03,29700,1.00176693921478,1.00217465876676,0.938978128209861,0.979750083407857,728441.887463353,0.0,1.0
2002-09-11,24.65,24.74,24.33,24.33,9700,1.00502869563061,1.00869817159843,0.991981669967256,0.991981669967256,237908.629912276,0.0,1.0
2002-09-12,24.36,24.7,24.21,24.47,12600,0.993204828623196,1.00706729339051,0.987089035343497,0.997689743694976,309035.952257181,0.0,1.0
2002-09-13,24.5,24.56,24.16,24.16,12600,0.998912902350915,1.0013592196628,0.985050437583597,0.985050437583597,309035.952257182,0.0,1.0
2002-09-16,24.33,24.56,24.1,24.36,7200,0.991981669967256,1.0013592196628,0.982604120271717,0.993204828623196,176591.972718389,0.0,1.0
2002-09-17,24.23,24.38,24.05,24.09,7200,0.987904474447456,0.994020267727156,0.980565522511817,0.982196400719737,176591.972718389,0.0,1.0
2002-09-18,24.35,24.44,24.1,24.25,11400,0.992797109071216,0.996466585039036,0.982604120271717,0.988719913551416,279603.956804117,0.0,1.0
2002-09-19,24.32,24.7,24.11,24.15,8000,0.991573950415276,1.00706729339051,0.983011839823697,0.984642718031617,196213.303020433,0.0,1.0
2002-09-20,24.04,24.41,24.01,24.21,13100,0.980157802959837,0.995243426383096,0.978934644303897,0.987089035343497,321299.283695958,0.0,1.0
2002-09-23,23.28,24.18,23.16,24.18,15000,0.94917111700936,0.985865876687557,0.9442784823856,0.985865876687557,367899.943163311,0.0,1.0
2002-09-24,21.9,23.25,21.75,23.25,33100,0.892905818836124,0.94794795835342,0.886790025556425,0.94794795835342,811832.54124704,0.0,1.0
2002-09-25,23.04,23.25,20.09,20.49,36600,0.939385847761841,0.94794795835342,0.819108579927751,0.835417362006949,897675.861318479,0.0,1.0
2002-09-26,23.18,23.55,22.5,22.85,19400,0.94509392148956,0.960179544912819,0.917368991954922,0.931639176274221,475817.259824549,0.0,1.0
2002-09-27,23.49,23.75,22.79,23.0,9000,0.957733227600939,0.968333935952418,0.929192858962341,0.937754969553921,220739.965897987,0.0,1.0
2002-09-30,23.21,23.56,23.0,23.56,13500,0.9463170801455,0.960587264464799,0.937754969553921,0.960587264464799,331109.94884698,0.0,1.0
2002-10-01,23.4,23.54,22.95,22.95,5900,0.954063751633119,0.959771825360839,0.935716371794021,0.935716371794021,144707.310977569,0.0,1.0
2002-10-02,23.75,24.2,23.28,23.28,8700,0.968333935952418,0.986681315791517,0.94917111700936,0.94917111700936,213381.96703472,0.0,1.0
2002-10-03,22.5,23.75,22.5,23.65,27000,0.917368991954922,0.968333935952418,0.917368991954922,0.964256740432618,662219.89769396,0.0,1.0
2002-10-04,22.37,23.33,21.5,22.5,20700,0.912068637779183,0.951209714769259,0.876597036756926,0.917368991954922,507701.921565369,0.0,1.0
2002-10-07,22.68,22.96,22.14,22.15,6000,0.924707943890562,0.936124091346001,0.902691088083644,0.903098807635624,147159.977265324,0.0,1.0
2002-10-08,21.59,22.99,21.46,21.88,14300,0.880266512724746,0.937347250001941,0.874966158549006,0.892090379732165,350731.279149023,0.0,1.0
2002-10-09,20.3,21.59,20.0,21.38,47200,0.82767069051933,0.880266512724746,0.815439103959931,0.871704402133166,1157658.48782055,0.0,1.0
2002-10-10,21.17,21.45,20.34,21.09,25700,0.863142291541587,0.874558438997026,0.82930156872725,0.859880535125747,630335.23595314,0.0,1.0
2002-10-11,22.28,22.38,21.41,21.42,19000,0.908399161811363,0.912476357331163,0.872927560789106,0.873335280341086,466006.594673528,0.0,1.0
2002-10-14,22.01,23.09,21.15,21.66,12600,0.897390733907904,0.94142444552174,0.862326852437627,0.883120549588605,309035.952257181,0.0,1.0
2002-10-15,23.17,23.18,22.39,22.39,19300,0.94468620193758,0.94509392148956,0.912884076883143,0.912884076883143,473364.593536794,0.0,1.0
2002-10-16,23.2,23.55,22.81,22.85,24000,0.94590936059352,0.960179544912819,0.930008298066301,0.931639176274221,588639.909061298,0.0,1.0
2002-10-17,23.37,23.42,22.75,23.42,20800,0.952840592977179,0.954879190737079,0.927561980754422,0.954879190737079,510154.587853125,0.0,1.0
2002-10-18,23.39,23.63,23.03,23.03,15000,0.953656032081139,0.963441301328658,0.938978128209861,0.938978128209861,367899.943163311,0.0,1.0
2002-10-21,23.06,23.59,22.79,23.14,27400,0.9402012868658,0.961810423120739,0.929192858962341,0.94346304328164,672030.562844982,0.0,1.0
2002-10-22,23.25,23.52,23.01,23.37,15100,0.94794795835342,0.958956386256879,0.938162689105901,0.952840592977179,370352.609451066,0.0,1.0
2002-10-23,23.11,23.8,23.02,23.44,11100,0.9422398846257,0.970372533712318,0.938570408657881,0.955694629841039,272245.95794085,0.0,1.0
2002-10-24,23.25,23.81,23.0,23.61,20500,0.94794795835342,0.970780253264298,0.937754969553921,0.962625862224699,502796.588989858,0.0,1.0
2002-10-25,23.5,24.25,23.15,23.15,22300,0.958140947152919,0.988719913551416,0.94387076283362,0.94387076283362,546944.582169456,0.0,1.0
2002-10-28,23.63,23.83,23.49,23.49,42400,0.963441301328658,0.971595692368258,0.957733227600939,0.957733227600939,1039930.50600829,0.0,1.0
2002-10-29,23.68,24.2,23.4,23.53,33300,0.965479899088558,0.986681315791517,0.954063751633119,0.959364105808859,816737.873822551,0.0,1.0
2002-10-30,23.5,24.05,23.2,23.68,62700,0.978526924751917,1.00142861873547,0.966035091669978,0.986022024601081,1505783.80903884,0.5,1.0
2002-10-31,23.8,24.0,23.3,23.9,65400,0.991018757833857,0.999346646555149,0.970199036030624,0.995182702194503,1570626.17402137,0.0,1.0
2002-11-01,23.61,24.09,23.59,23.79,9900,0.983107263548628,1.00309419647973,0.982274474676499,0.990602363397792,237755.33826929,0.0,1.0
2002-11-04,23.73,23.79,23.11,23.61,20300,0.988103996781404,0.990602363397792,0.962287541745396,0.983107263548628,487518.521905716,0.0,1.0
2002-11-05,23.63,23.99,23.05,23.05,13800,0.983940052420757,0.998930252119085,0.959789175129008,0.959789175129008,331416.53213295,0.0,1.0
2002-11-06,23.69,23.95,23.25,23.26,17900,0.986438419037145,0.997264674374826,0.968117063850301,0.968533458286366,429880.864143464,0.0,1.0
2002-11-07,23.7,23.93,23.45,23.45,18400,0.98685481347321,0.996431885502697,0.976444952571594,0.976444952571594,441888.709510599,0.0,1.0
2002-11-08,23.76,23.92,23.45,23.52,9100,0.989353180089598,0.996015491066632,0.976444952571594,0.979359713624046,218542.785681872,0.0,1.0
2002-11-11,23.77,24.1,23.61,23.61,32500,0.989769574525662,1.0035105909158,0.983107263548628,0.983107263548628,780509.948863831,0.0,1.0
2002-11-12,23.62,23.77,23.2,23.77,21300,0.983523657984693,0.989769574525662,0.966035091669978,0.989769574525662,511534.212639987,0.0,1.0
2002-11-13,23.95,23.95,23.34,23.63,7400,0.997264674374826,0.997264674374826,0.971864613774883,0.983940052420757,177716.111433611,0.0,1.0
2002-11-14,24.1,24.23,23.48,23.95,13200,1.0035105909158,1.00892371858464,0.977694135879788,0.997264674374826,317007.117692385,0.0,1.0
2002-11-15,24.01,25.2,23.99,23.99,20800,0.999763040991214,1.04931397888291,0.998930252119085,0.998930252119085,499526.367272851,0.0,1.0
2002-11-18,23.94,24.25,23.56,23.81,50700,0.996848279938762,1.00975650745677,0.981025291368305,0.991435152269921,1217595.52022757,0.0,1.0
2002-11-19,23.76,24.22,23.65,24.02,22100,0.989353180089598,1.00850732414857,0.984772841292887,1.00017943542728,530746.765227405,0.0,1.0
2002-11-20,23.72,24.22,23.61,24.22,24300,0.987687602345339,1.00850732414857,0.983107263548628,1.00850732414857,583581.284842802,0.0,1.0
2002-11-21,23.62,24.03,23.62,23.75,27100,0.983523657984693,1.00059582986334,0.983523657984693,0.988936785653533,650825.218898763,0.0,1.0
2002-11-22,23.8,24.0,23.58,23.62,10800,0.991018757833857,0.999346646555149,0.981858080240434,0.983523657984693,259369.459930134,0.0,1.0
2002-11-25,23.54,23.85,23.51,23.84,41600,0.980192502496176,0.99310073001418,0.978943319187982,0.992684335578115,999052.734545703,0.0,1.0
2002-11-26,23.7,23.94,23.39,23.52,5600,0.98685481347321,0.996848279938762,0.973946585955206,0.979359713624046,134487.868111922,0.0,1.0
2002-11-27,23.59,23.89,23.51,23.79,12300,0.982274474676499,0.994766307758438,0.978943319187982,0.990602363397792,295392.996031542,0.0,1.0
2002-11-29,23.9,23.92,23.58,23.58,1600,0.995182702194503,0.996015491066632,0.981858080240434,0.981858080240434,38425.1051748347,0.0,1.0
2002-12-02,24.22,24.22,23.64,23.99,13100,1.00850732414857,1.00850732414857,0.984356446856822,0.998930252119085,314605.54861896,0.0,1.0
2002-12-03,23.67,24.22,23.63,24.22,10600,0.985605630165016,1.00850732414857,0.983940052420757,1.00850732414857,254566.32178328,0.0,1.0
2002-12-04,23.76,24.0,23.69,23.69,5800,0.989353180089598,0.999346646555149,0.986438419037145,0.986438419037145,139291.006258776,0.0,1.0
2002-12-05,23.87,23.99,23.76,23.99,4000,0.993933518886309,0.998930252119085,0.989353180089598,0.998930252119085,96062.7629370868,0.0,1.0
2002-12-06,23.73,23.97,23.65,23.88,4900,0.988103996781404,0.998097463246955,0.984772841292887,0.994349913322374,117676.884597931,0.0,1.0
2002-12-09,23.68,23.95,23.66,23.66,11200,0.986022024601081,0.997264674374826,0.985189235728951,0.985189235728951,268975.736223843,0.0,1.0
2002-12-10,23.46,23.96,23.36,23.67,11100,0.976861347007659,0.997681068810891,0.972697402647012,0.985605630165016,266574.167150416,0.0,1.0
2002-12-11,23.38,23.71,23.31,23.35,15000,0.973530191519141,0.987271207909275,0.970615430466689,0.972281008210947,360235.361014076,0.0,1.0
2002-12-12,23.5,23.93,23.39,23.92,11200,0.978526924751917,0.996431885502697,0.973946585955206,0.996015491066632,268975.736223843,0.0,1.0
2002-12-13,23.65,23.81,23.64,23.79,6000,0.984772841292887,0.991435152269921,0.984356446856822,0.990602363397792,144094.14440563,0.0,1.0
2002-12-16,23.98,24.0,23.61,23.81,11200,0.99851385768302,0.999346646555149,0.983107263548628,0.991435152269921,268975.736223843,0.0,1.0
2002-12-17,23.81,23.99,23.7,23.7,9800,0.991435152269921,0.998930252119085,0.98685481347321,0.98685481347321,235353.769195863,0.0,1.0
2002-12-18,23.7,23.91,23.64,23.64,8900,0.98685481347321,0.995599096630568,0.984356446856822,0.984356446856822,213739.647535018,0.0,1.0
2002-12-19,23.68,23.99,23.65,23.7,10800,0.986022024601081,0.998930252119085,0.984772841292887,0.98685481347321,259369.459930134,0.0,1.0
2002-12-20,23.96,24.03,23.68,23.68,14300,0.997681068810891,1.00059582986334,0.986022024601081,0.986022024601081,343424.377500085,0.0,1.0
2002-12-23,24.02,24.15,23.91,23.98,13000,1.00017943542728,1.00559256309612,0.995599096630568,0.99851385768302,312203.979545532,0.0,1.0
2002-12-24,23.93,24.22,23.81,23.91,11600,0.996431885502697,1.00850732414857,0.991435152269921,0.995599096630568,278582.012517552,0.0,1.0
2002-12-26,24.0,24.07,23.87,23.96,5500,0.999346646555149,1.0022614076076,0.993933518886309,0.997681068810891,132086.299038494,0.0,1.0
2002-12-27,24.05,24.06,23.85,23.95,15100,1.00142861873547,1.00184501317154,0.99310073001418,0.997264674374826,362636.930087504,0.0,1.0
2002-12-30,23.98,24.06,23.75,23.75,30300,0.99851385768302,1.00184501317154,0.988936785653533,0.988936785653533,727675.429248433,0.0,1.0
2002-12-31,24.22,24.41,23.91,24.0,20500,1.00850732414857,1.0164188184338,0.995599096630568,0.999346646555149,492321.660052571,0.0,1.0
2003-01-02,24.57,24.6,23.69,23.8,8500,1.02308112941083,1.02433031271903,0.986438419037145,0.991018757833857,204133.37124131,0.0,1.0
2003-01-03,24.31,24.6,24.02,24.57,8000,1.01225487407315,1.02433031271903,1.00017943542728,1.02308112941083,192125.525874174,0.0,1.0
2003-01-06,24.76,25.0,24.31,24.44,16300,1.03099262369606,1.04098609016161,1.01225487407315,1.01766800174199,391455.75896863,0.0,1.0
2003-01-07,24.16,24.85,24.0,24.77,14900,1.00600895753218,1.03474017362064,0.999346646555149,1.03140901813213,357833.79194065,0.0,1.0
2003-01-08,24.16,24.39,24.15,24.39,10000,1.00600895753218,1.01558602956167,1.00559256309612,1.01558602956167,240156.907342718,0.0,1.0
2003-01-09,24.16,25.0,24.15,24.39,13600,1.00600895753218,1.04098609016161,1.00559256309612,1.01558602956167,326613.393986096,0.0,1.0
2003-01-10,24.5,24.5,24.15,24.27,5700,1.02016636835838,1.02016636835838,1.00559256309612,1.01058929632889,136889.437185349,0.0,1.0
2003-01-13,24.44,24.5,24.11,24.11,20700,1.01766800174199,1.02016636835838,1.00392698535186,1.00392698535186,497124.798199426,0.0,1.0
2003-01-14,24.47,24.74,24.41,24.439,6500,1.01891718505019,1.03015983482393,1.0164188184338,1.01762636229839,156101.989772766,0.0,1.0
2003-01-15,24.55,24.75,24.43,24.58,8400,1.0222483405387,1.03057622926,1.01725160730593,1.0234975238469,201731.802167883,0.0,1.0
2003-01-16,24.99,25.0,24.63,24.75,6600,1.04056969572555,1.04098609016161,1.02557949602722,1.03057622926,158503.558846193,0.0,1.0
2003-01-17,24.98,25.0,24.56,25.0,60900,1.04015330128948,1.04098609016161,1.02266473497477,1.04098609016161,1462555.56571715,0.0,1.0
2003-01-21,24.89,24.99,24.55,24.99,4600,1.0364057513649,1.04056969572555,1.0222483405387,1.04056969572555,110472.17737765,0.0,1.0
2003-01-22,24.66,24.66,24.22,24.37,16500,1.02682867933542,1.02682867933542,1.00850732414857,1.01475324068954,396258.897115482,0.0,1.0
2003-01-23,24.18,24.68,24.0,24.43,23500,1.00684174640431,1.02766146820755,0.999346646555149,1.01725160730593,564368.732255387,0.0,1.0
2003-01-24,24.3,24.33,24.11,24.18,8600,1.01183847963709,1.01308766294528,1.00392698535186,1.00684174640431,206534.940314736,0.0,1.0
2003-01-27,24.37,24.68,24.23,24.23,9100,1.01475324068954,1.02766146820755,1.00892371858464,1.00892371858464,218542.785681873,0.0,1.0
2003-01-28,24.6,24.6,24.1,24.58,13000,1.02433031271903,1.02433031271903,1.0035105909158,1.0234975238469,312203.979545532,0.0,1.0
2003-01-29,24.6,24.6,24.1,24.58,62900,1.02433031271903,1.02433031271903,1.0035105909158,1.0234975238469,1510586.94718569,0.0,1.0
2003-01-30,24.51,24.99,23.85,23.85,55400,1.04244347068784,1.06285852029739,1.0143727774747,1.0143727774747,1302568.47318929,0.525,1.0
2003-01-31,24.57,24.74,24.15,24.69,26100,1.04499535188903,1.05222568195908,1.02713218348067,1.05009911429142,613664.930509756,0.0,1.0
2003-02-03,24.24,24.71,24.1,24.24,19100,1.03096000528247,1.05094974135849,1.02500561581301,1.03096000528247,449080.466388362,0.0,1.0
2003-02-04,24.52,24.64,24.1,24.5,11700,1.04286878422137,1.04797254662376,1.02500561581301,1.04201815715431,275091.175745752,0.0,1.0
2003-02-05,24.29,24.6,24.18,24.18,8300,1.03308657295013,1.04627129248963,1.02840812408127,1.02840812408127,195150.150315362,0.0,1.0
2003-02-06,23.56,23.72,22.89,23.7,56700,1.00203868500226,1.00884370153878,0.973542678255596,1.00799307447172,1333134.15938326,0.0,1.0
2003-02-07,23.55,23.65,23.3,23.65,22300,1.00161337146873,1.00586650680406,0.990980533130423,1.00586650680406,524319.078558143,0.0,1.0
2003-02-10,22.51,23.49,22.5,23.0,99100,0.957380763981366,0.999061490267538,0.956955450447834,0.978221127124452,2330045.77063282,0.0,1.0
2003-02-11,22.88,23.0,22.55,22.75,773900,0.973117364722064,0.978221127124452,0.959082018115495,0.967588288786143,18195988.1119348,0.0,1.0
2003-02-12,22.81,22.97,22.68,22.94,110300,0.970140169987337,0.976945186523855,0.964611094051416,0.975669245923258,2593380.91322704,0.0,1.0
2003-02-13,22.7,22.9,22.51,22.9,135000,0.965461721118481,0.973967991789128,0.957380763981366,0.973967991789128,3174128.95091252,0.0,1.0
2003-02-14,22.6,22.75,22.51,22.75,94800,0.961208585783157,0.967588288786143,0.957380763981366,0.967588288786143,2228943.88552968,0.0,1.0
2003-02-18,22.64,22.74,22.56,22.74,64800,0.962909839917287,0.96716297525261,0.959507331649028,0.96716297525261,1523581.89643801,0.0,1.0
2003-02-19,22.55,22.7,22.51,22.7,50400,0.959082018115495,0.965461721118481,0.957380763981366,0.965461721118481,1185008.14167401,0.0,1.0
2003-02-20,22.75,22.95,22.51,22.55,91900,0.967588288786143,0.97609455945679,0.957380763981366,0.959082018115495,2160758.89325082,0.0,1.0
2003-02-21,22.95,22.95,22.56,22.57,79300,0.97609455945679,0.97609455945679,0.959507331649028,0.95993264518256,1864506.85783232,0.0,1.0
2003-02-24,22.89,23.05,22.56,22.92,131800,0.973542678255596,0.980347694792114,0.959507331649028,0.974818618856193,3098890.33874274,0.0,1.0
2003-02-25,22.89,23.1,22.61,22.81,138300,0.973542678255596,0.982474262459776,0.96163389931669,0.970140169987337,3251718.7697126,0.0,1.0
2003-02-26,22.72,23.0,22.65,22.89,62600,0.966312348185546,0.978221127124452,0.963335153450819,0.973542678255596,1471855.35057129,0.0,1.0
2003-02-27,22.83,23.57,22.54,22.66,137000,0.970990797054402,1.0024639985358,0.958656704581963,0.963760466984351,3221153.08351863,0.0,1.0
2003-02-28,22.89,23.08,22.8,22.91,73400,0.973542678255596,0.981623635392711,0.969714856453805,0.974393305322661,1725785.66664429,0.0,1.0
2003-03-03,22.71,23.0,22.63,22.69,115300,0.965887034652013,0.978221127124452,0.962484526383754,0.965036407584949,2710941.24474232,0.0,1.0
2003-03-04,22.68,22.9,22.63,22.85,81900,0.964611094051416,0.973967991789128,0.962484526383754,0.971841424121467,1925638.23022026,0.0,1.0
2003-03-05,22.63,22.93,22.63,22.69,98500,0.962484526383754,0.975243932389726,0.962484526383754,0.965036407584949,2315938.53085099,0.0,1.0
2003-03-06,22.72,22.79,22.6,22.6,49900,0.966312348185546,0.969289542920272,0.961208585783157,0.961208585783157,1173252.10852248,0.0,1.0
2003-03-07,22.86,22.95,22.62,22.76,56200,0.972266737654999,0.97609455945679,0.962059212850222,0.968013602319675,1321378.12623173,0.0,1.0
2003-03-10,22.65,22.97,22.65,22.76,42400,0.963335153450819,0.976945186523855,0.963335153450819,0.968013602319675,996911.611249562,0.0,1.0
2003-03-11,22.62,22.84,22.61,22.7,36300,0.962059212850222,0.971416110587934,0.96163389931669,0.965461721118481,853488.006800922,0.0,1.0
2003-03-12,22.48,22.84,22.15,22.84,74800,0.956104823380769,0.971416110587934,0.9420694767742,0.971416110587934,1758702.55946857,0.0,1.0
2003-03-13,22.3,22.5,21.89,22.49,85100,0.948449179777186,0.956955450447834,0.931011324902359,0.956530136914301,2000876.84239004,0.0,1.0
2003-03-14,22.2,22.5,22.0,22.5,29000,0.944196044441862,0.956955450447834,0.935689773771215,0.956955450447834,681849.922788616,0.0,1.0
2003-03-17,21.99,22.41,21.5,22.41,91500,0.935264460237683,0.953127628646042,0.914424097094596,0.953127628646042,2151354.0667296,0.0,1.0
2003-03-18,21.88,22.5,21.49,21.61,46000,0.930586011368827,0.956955450447834,0.913998783561064,0.919102545963453,1081555.04994056,0.0,1.0
2003-03-19,22.21,22.5,21.66,21.86,47500,0.944621357975395,0.956955450447834,0.921229113631114,0.929735384301762,1116823.14939515,0.0,1.0
2003-03-20,22.5,22.6,21.68,21.97,52900,0.956955450447834,0.961208585783157,0.922079740698179,0.934413833170618,1243788.30743165,0.0,1.0
2003-03-21,22.94,23.01,22.4,22.5,92300,0.975669245923258,0.978646440657985,0.95270231511251,0.956955450447834,2170163.71977204,0.0,1.0
2003-03-24,22.49,22.97,22.32,22.97,58400,0.956530136914301,0.976945186523855,0.949299806844251,0.976945186523855,1373104.67209845,0.0,1.0
2003-03-25,22.32,22.76,22.3,22.35,46100,0.949299806844251,0.968013602319675,0.948449179777186,0.950575747444848,1083906.25657087,0.0,1.0
2003-03-26,22.53,22.62,22.32,22.56,60400,0.958231391048431,0.962059212850222,0.949299806844251,0.959507331649028,1420128.80470456,0.0,1.0
2003-03-27,22.47,22.68,21.72,22.35,56600,0.955679509847236,0.964611094051416,0.923780994832309,0.950575747444848,1330782.95275295,0.0,1.0
2003-03-28,22.3,22.5,21.95,22.4,36300,0.948449179777186,0.956955450447834,0.933563206103553,0.95270231511251,853488.006800922,0.0,1.0
2003-03-31,22.39,22.4,22.0,22.32,33400,0.952277001578978,0.95270231511251,0.935689773771215,0.949299806844251,785303.01452206,0.0,1.0
2003-04-01,22.4,22.73,21.98,22.48,88000,0.95270231511251,0.966737661719078,0.93483914670415,0.956104823380769,2069061.8346689,0.0,1.0
2003-04-02,22.25,22.8,22.13,22.6,54500,0.946322612109524,0.969714856453805,0.941218849707136,0.961208585783157,1281407.61351654,0.0,1.0
2003-04-03,22.53,22.53,22.27,22.49,18900,0.958231391048431,0.958231391048431,0.947173239176589,0.956530136914301,444378.053127753,0.0,1.0
2003-04-04,22.55,22.57,22.43,22.46,27400,0.959082018115495,0.95993264518256,0.953978255713107,0.955254196313704,644230.616703727,0.0,1.0
2003-04-07,22.58,22.75,22.27,22.45,66000,0.960357958716092,0.967588288786143,0.947173239176589,0.954828882780172,1551796.37600168,0.0,1.0
2003-04-08,22.51,22.74,22.45,22.5,63300,0.957380763981366,0.96716297525261,0.954828882780172,0.956955450447834,1488313.79698343,0.0,1.0
2003-04-09,22.76,22.93,22.5,22.54,39200,0.968013602319675,0.975243932389726,0.956955450447834,0.958656704581963,921672.999079784,0.0,1.0
2003-04-10,23.39,23.5,22.65,22.94,135000,0.994808354932215,0.999486803801071,0.963335153450819,0.975669245923258,3174128.95091252,0.0,1.0
2003-04-11,23.26,23.5,23.15,23.15,72100,0.989279278996294,0.999486803801071,0.984600830127438,0.984600830127438,1695219.98045032,0.0,1.0
2003-04-14,23.36,23.52,23.25,23.4,114500,0.993532414331617,1.00033743086814,0.988853965462761,0.995233668465747,2692131.59169988,0.0,1.0
2003-04-15,23.551,23.6,23.3,23.4,122000,1.00165590282209,1.00373993913639,0.990980533130423,0.995233668465747,2868472.08897278,0.0,1.0
2003-04-16,23.66,24.05,23.55,23.58,105800,1.00629182033759,1.02287904814535,1.00161337146873,1.00288931206933,2487576.61486329,0.0,1.0
2003-04-17,23.79,24.0,23.55,23.75,95800,1.01182089627351,1.02075248047769,1.00161337146873,1.01011964213938,2252455.95183273,0.0,1.0
2003-04-21,23.98,24.12,23.81,24.0,162000,1.01990185341062,1.02585624288008,1.01267152334057,1.02075248047769,3808954.74109504,0.0,1.0
2003-04-22,24.04,24.17,23.82,24.09,111200,1.02245373461182,1.02798281054774,1.01309683687411,1.02458030227948,2614541.77289979,0.0,1.0
2003-04-23,24.32,24.5,23.9,24.15,118600,1.03436251355073,1.04201815715431,1.01649934514237,1.02713218348067,2788531.06354239,0.0,1.0
2003-04-24,24.35,24.5,24.21,24.5,66900,1.03563845415132,1.04201815715431,1.02968406468187,1.04201815715431,1572957.23567443,0.0,1.0
2003-04-25,24.5,24.839,24.35,24.45,88700,1.04201815715431,1.05643628594105,1.03563845415132,1.03989158948665,2085520.28108104,0.0,1.0
2003-04-28,24.88,25.0,24.46,24.72,85100,1.05818007142854,1.06328383383093,1.04031690302018,1.05137505489202,2000876.84239004,0.0,1.0
2003-04-29,25.15,25.15,24.75,25.08,89600,1.06966353683391,1.06966353683391,1.05265099549262,1.06668634209919,2106681.14075379,0.0,1.0
2003-04-30,24.911,25.3,24.78,25.1,106000,1.05949854338249,1.0760432398369,1.05392693609321,1.06753696916625,2492279.0281239,0.0,1.0
2003-05-01,24.51,24.81,23.95,24.17,69200,1.06477243119829,1.07780514149447,1.04044470531208,1.05000202619595,1592915.02137337,0.525,1.0
2003-05-02,24.571,24.8,24.4,24.5,44300,1.06742241562518,1.07737071781793,1.05999377075635,1.06433800752175,1019741.84171735,0.0,1.0
2003-05-05,24.34,24.8,23.21,23.65,106500,1.05738722869712,1.07737071781793,1.00829735324816,1.02741199501589,2451523.84069745,0.0,1.0
2003-05-06,24.5,24.67,24.0,24.65,77000,1.06433800752175,1.07172321002292,1.04261682369478,1.07085436266984,1772463.24632586,0.0,1.0
2003-05-07,24.57,24.85,24.0,24.5,46600,1.06737897325753,1.07954283620063,1.04261682369478,1.06433800752175,1072685.54907513,0.0,1.0
2003-05-08,24.63,24.99,24.24,24.5,55300,1.06998551531676,1.08562476767218,1.05304299193172,1.06433800752175,1272950.87690676,0.0,1.0
2003-05-09,24.36,25.0,24.35,24.78,28000,1.0582560760502,1.08605919134872,1.05782165237366,1.07650187046486,644532.089573039,0.0,1.0
2003-05-12,24.84,24.85,24.36,24.45,42900,1.07910841252409,1.07954283620063,1.0582560760502,1.06216588913905,987515.237238697,0.0,1.0
2003-05-13,24.79,24.9,24.41,24.41,40600,1.07693629414139,1.08171495458333,1.06042819443289,1.06042819443289,934571.529880913,0.0,1.0
2003-05-14,25.0,25.0,24.66,24.66,29400,1.08605919134872,1.08605919134872,1.07128878634638,1.07128878634638,676758.694051695,0.0,1.0
2003-05-15,25.3,25.3,24.41,25.0,39600,1.09909190164491,1.09909190164491,1.06042819443289,1.08605919134872,911552.526681871,0.0,1.0
2003-05-16,25.62,26.24,25.26,25.46,70400,1.11299345929417,1.13992772723962,1.09735420693875,1.10604268046954,1620537.82521222,0.0,1.0
2003-05-19,25.47,26.0,25.4,25.77,46400,1.10647710414608,1.12950155900267,1.1034361384103,1.11950981444226,1068081.74843532,0.0,1.0
2003-05-20,25.92,26.0,25.52,25.75,57400,1.12602616959036,1.12950155900267,1.10864922252878,1.11864096708919,1321290.78362473,0.0,1.0
2003-05-21,26.31,26.679,25.76,26.0,120900,1.1429686929754,1.1589989266397,1.11907539076573,1.12950155900267,2782997.48676359,0.0,1.0
2003-05-22,26.02,26.43,25.81,26.4,82600,1.13037040635575,1.14818177709387,1.12124750914842,1.14687850606425,1901369.66424047,0.0,1.0
2003-05-23,26.1,26.75,25.25,26.0,55000,1.13384579576807,1.16208333474313,1.09691978326221,1.12950155900267,1266045.17594704,0.0,1.0
2003-05-27,26.37,26.5,26.0,26.5,67200,1.14557523503463,1.15122274282965,1.12950155900267,1.15122274282965,1546877.0149753,0.0,1.0
2003-05-28,26.4,26.75,26.12,26.5,80700,1.14687850606425,1.16208333474313,1.13471464312115,1.15122274282965,1857633.5581623,0.0,1.0
2003-05-29,26.12,26.55,26.01,26.55,51900,1.13471464312115,1.15339486121235,1.12993598267921,1.15339486121235,1194686.26603003,0.0,1.0
2003-05-30,26.1,26.49,26.0,26.25,34700,1.13384579576807,1.15078831915311,1.12950155900267,1.14036215091616,798759.411006588,0.0,1.0
2003-06-02,26.24,26.251,25.75,26.01,35200,1.13992772723962,1.14040559328381,1.11864096708919,1.12993598267921,810268.912606109,0.0,1.0
2003-06-03,26.25,26.79,25.97,25.97,110800,1.14036215091616,1.16382102944929,1.12819828797305,1.12819828797305,2550505.55445332,0.0,1.0
2003-06-04,26.698,26.99,26.1,26.8,76200,1.15982433162513,1.17250950298008,1.13384579576807,1.16425545312583,1754048.04376663,0.0,1.0
2003-06-05,27.18,27.29,26.77,26.99,75200,1.18076355283433,1.18554221327627,1.16295218209621,1.17250950298008,1731029.0405676,0.0,1.0
2003-06-06,27.28,27.29,26.52,27.25,29400,1.18510778959973,1.18554221327627,1.15209159018273,1.18380451857011,676758.694051691,0.0,1.0
2003-06-09,27.099,27.75,26.43,26.92,37000,1.17724472105436,1.20552570239708,1.14818177709387,1.16946853724431,851703.118364378,0.0,1.0
2003-06-10,27.6,27.75,26.75,27.0,61200,1.19900934724899,1.20552570239708,1.16208333474313,1.17294392665662,1408762.99578108,0.0,1.0
2003-06-11,27.821,27.95,27.0,27.5,66800,1.20861011050051,1.21421417592787,1.17294392665662,1.1946651104836,1537669.41369569,0.0,1.0
2003-06-12,27.71,27.999,25.7,27.3,113200,1.20378800769093,1.21634285194292,1.11646884870649,1.18597663695281,2605751.162131,0.0,1.0
2003-06-13,27.86,27.91,27.5,27.91,42700,1.21030436283902,1.21247648122172,1.1946651104836,1.21247648122172,982911.436598886,0.0,1.0
2003-06-16,27.52,27.86,26.82,27.5,90100,1.19553395783668,1.21030436283902,1.16512430047891,1.1946651104836,2074012.18823324,0.0,1.0
2003-06-17,27.27,27.72,27.0,27.54,47200,1.18467336592319,1.20422243136747,1.17294392665662,1.19640280518975,1086496.95099455,0.0,1.0
2003-06-18,27.0,27.49,26.68,27.49,47500,1.17294392665662,1.19423068680706,1.15904236900736,1.19423068680706,1093402.65195427,0.0,1.0
2003-06-19,26.0,27.2,25.25,27.05,91900,1.12950155900267,1.18163240018741,1.09691978326221,1.17511604503932,2115446.39399152,0.0,1.0
2003-06-20,26.88,26.95,25.39,25.72,38200,1.16773084253815,1.17077180827392,1.10300171473376,1.11733769605957,879325.922203218,0.0,1.0
2003-06-23,26.97,27.29,26.69,26.69,43100,1.171640655627,1.18554221327627,1.1594767926839,1.1594767926839,992119.037878505,0.0,1.0
2003-06-24,27.34,27.35,26.65,27.0,42800,1.18771433165896,1.1881487553355,1.15773909797774,1.17294392665662,985213.336918795,0.0,1.0
2003-06-25,27.32,27.5,26.75,26.75,32800,1.18684548430589,1.1946651104836,1.16208333474313,1.16208333474313,755023.304928417,0.0,1.0
2003-06-26,26.25,27.53,26.02,27.0,52400,1.14036215091616,1.19596838151322,1.13037040635575,1.17294392665662,1206195.76762955,0.0,1.0
2003-06-27,27.5,27.5,26.45,26.5,43000,1.1946651104836,1.1946651104836,1.14905062444695,1.15122274282965,989817.137558595,0.0,1.0
2003-06-30,27.25,27.73,26.74,27.101,24600,1.18380451857011,1.204656855044,1.1616489110666,1.17733160578967,566267.478696314,0.0,1.0
2003-07-01,27.16,27.69,26.982,27.53,29100,1.17989470548125,1.20291916033785,1.17216196403885,1.19596838151322,669852.993091984,0.0,1.0
2003-07-02,27.95,28.37,26.5,28.37,39300,1.21421417592787,1.23245997034253,1.15122274282965,1.23245997034253,904646.825722163,0.0,1.0
2003-07-03,27.55,27.99,27.01,27.91,17600,1.19683722886629,1.21595187063403,1.17337835033316,1.21247648122172,405134.456303055,0.0,1.0
2003-07-07,28.52,28.87,27.49,27.67,39600,1.23897632549062,1.25418115416951,1.19423068680706,1.20205031298477,911552.526681875,0.0,1.0
2003-07-08,28.86,28.92,27.86,28.52,47800,1.25374673049297,1.2563532725522,1.21030436283902,1.23897632549062,1100308.35291397,0.0,1.0
2003-07-09,28.23,29.49,27.67,28.9,49100,1.22637803887098,1.28111542211495,1.20205031298477,1.25548442519913,1130233.05707272,0.0,1.0
2003-07-10,29.37,29.49,28.26,28.26,39800,1.27590233799648,1.28111542211495,1.2276813099006,1.2276813099006,916156.32732168,0.0,1.0
2003-07-11,28.7,29.5,27.96,29.49,43500,1.24679595166834,1.28154984579149,1.21464859960441,1.28111542211495,1001326.63915811,0.0,1.0
2003-07-14,28.98,29.75,28.751,29.68,43300,1.25895981461144,1.29241043770498,1.24901151241869,1.28936947196921,996722.83851831,0.0,1.0
2003-07-15,28.99,29.75,28.26,29.07,40300,1.25939423828798,1.29241043770498,1.2276813099006,1.2628696277003,927665.828921198,0.0,1.0
2003-07-16,28.939,29.52,28.15,29.0,35000,1.25717867753763,1.28241869314457,1.22290264945866,1.25982866196452,805665.1119663,0.0,1.0
2003-07-17,28.32,28.99,28.04,28.52,37500,1.23028785195983,1.25939423828798,1.21812398901673,1.23897632549062,863212.619963897,0.0,1.0
2003-07-18,28.379,28.54,28.18,28.45,36100,1.23285095165142,1.2398451728437,1.22420592048828,1.23593535975485,830986.01548524,0.0,1.0
2003-07-21,28.701,28.71,28.15,28.45,22100,1.24683939403599,1.24723037534488,1.22290264945866,1.23593535975485,508719.970698721,0.0,1.0
2003-07-22,29.15,29.15,28.62,28.62,22300,1.26634501711261,1.26634501711261,1.24332056225602,1.24332056225602,513323.77133853,0.0,1.0
2003-07-23,28.93,29.49,28.63,29.44,30800,1.25678769622874,1.28111542211495,1.24375498593256,1.27894330373226,708985.298530347,0.0,1.0
2003-07-24,29.05,29.48,28.99,29.48,24300,1.26200078034722,1.28068099843842,1.25939423828798,1.28068099843842,559361.777736602,0.0,1.0
2003-07-25,28.75,29.22,28.21,28.62,26400,1.24896807005103,1.26938598284839,1.2255091915179,1.24332056225602,607701.684454583,0.0,1.0
2003-07-28,28.62,29.06,28.46,28.87,37400,1.24332056225602,1.26243520402376,1.23636978343139,1.25418115416951,860910.71964399,0.0,1.0
2003-07-29,28.49,28.8,28.49,28.62,50100,1.23767305446101,1.25114018843373,1.23767305446101,1.24332056225602,1153252.06027176,0.0,1.0
2003-07-30,28.701,28.71,28.45,28.49,32200,1.24683939403599,1.24723037534488,1.23593535975485,1.23767305446101,741211.903008996,0.0,1.0
2003-07-31,29.1,29.1,28.5,28.8,31700,1.26417289872992,1.26417289872992,1.23810747813755,1.25114018843373,729702.401409475,0.0,1.0
2003-08-01,28.15,28.95,27.56,28.31,29300,1.24570989247699,1.28111194981203,1.21960087519239,1.252790303944,662108.41302702,0.525,1.0
2003-08-04,27.05,28.7,25.48,27.76,79700,1.1970320636413,1.27004880689483,1.12755552612127,1.22845138952615,1801025.27366053,0.0,1.0
2003-08-05,26.35,27.05,26.25,27.05,63000,1.16605526347313,1.1970320636413,1.16163000630625,1.1970320636413,1423646.07579189,0.0,1.0
2003-08-06,26.25,26.5,25.59,25.6,41900,1.16163000630625,1.17269314922345,1.13242330900483,1.13286583472152,946837.628185399,0.0,1.0
2003-08-07,26.63,27.15,26.04,26.04,33200,1.1784459835404,1.20145732080818,1.1523369662558,1.1523369662558,750238.884385565,0.0,1.0
2003-08-08,27.6,28.24,26.5,26.95,40300,1.22137097805914,1.24969262392718,1.17269314922345,1.19260680647442,910681.537371639,0.0,1.0
2003-08-11,27.99,28.54,27.01,28.23,33000,1.23862948100998,1.26296839542782,1.19526196077454,1.24925009821049,745719.373033846,0.0,1.0
2003-08-12,28.38,28.38,27.33,27.33,39200,1.25588798396081,1.25588798396081,1.20942278370856,1.20942278370856,885824.224937178,0.0,1.0
2003-08-13,27.75,28.38,27.5,28.32,30100,1.22800886380946,1.25588798396081,1.21694572089226,1.25323282966068,680186.458433905,0.0,1.0
2003-08-14,27.51,27.75,27.5,27.5,20800,1.21738824660895,1.22800886380946,1.21694572089226,1.21694572089226,470029.180578909,0.0,1.0
2003-08-15,27.99,29.18,27.5,29.0,30200,1.23862948100998,1.29129004129586,1.21694572089226,1.28332457839547,682446.214109762,0.0,1.0
2003-08-18,27.9,28.38,27.0,27.24,48700,1.23464674955978,1.25588798396081,1.19481943505786,1.20544005225837,1100501.01414389,0.0,1.0
2003-08-19,27.2,28.24,26.45,27.73,43900,1.20366994939162,1.24969262392718,1.17048052064001,1.22712381237609,992032.741702601,0.0,1.0
2003-08-20,26.58,26.72,26.01,26.02,67200,1.17623335495696,1.18242871499059,1.15100938910573,1.15145191482242,1518555.81417801,0.0,1.0
2003-08-21,27.75,27.75,26.45,26.75,24600,1.22800886380946,1.22800886380946,1.17048052064001,1.18375629214065,555899.896261597,0.0,1.0
2003-08-22,27.81,28.03,27.541,27.87,11600,1.23066401810959,1.24039958387673,1.21876007633068,1.23331917240972,262131.658399777,0.0,1.0
2003-08-25,27.7,28.53,27.06,28.27,22400,1.22579623522602,1.26252586971113,1.19747458935798,1.25102020107724,506185.271392673,0.0,1.0
2003-08-26,28.18,28.19,27.68,27.99,19400,1.24703746962705,1.24747999534374,1.22491118379265,1.23862948100998,438392.601116868,0.0,1.0
2003-08-27,28.3,28.35,27.36,27.37,31800,1.25234777822731,1.25456040681075,1.21075036085863,1.21119288657532,718602.304923525,0.0,1.0
2003-08-28,28.78,28.78,28.1,28.11,14300,1.27358901262834,1.27358901262834,1.24349726389355,1.24393978961023,323145.061648,0.0,1.0
2003-08-29,28.72,28.94,28.28,28.78,10900,1.27093385832821,1.28066942409535,1.25146272679393,1.27358901262834,246313.368668755,0.0,1.0
2003-09-02,28.78,28.99,28.0,28.9,24300,1.27358901262834,1.28288205267879,1.23907200672667,1.27889932122859,549120.629234013,0.0,1.0
2003-09-03,28.65,28.98,28.07,28.67,29400,1.26783617831139,1.2824395269621,1.24216968674348,1.26872122974477,664368.168702883,0.0,1.0
2003-09-04,28.72,28.99,28.2,28.99,18000,1.27093385832821,1.28288205267879,1.24792252106043,1.28288205267879,406756.021654825,0.0,1.0
2003-09-05,28.42,28.87,28.36,28.87,20800,1.25765808682757,1.27757174407853,1.25500293252744,1.27757174407853,470029.180578908,0.0,1.0
2003-09-08,28.24,28.64,27.55,28.35,27100,1.24969262392718,1.2673936525947,1.2191583494757,1.25456040681075,612393.788158099,0.0,1.0
2003-09-09,28.5,28.5,27.5,27.5,25500,1.26119829256107,1.26119829256107,1.21694572089226,1.21694572089226,576237.697344337,0.0,1.0
2003-09-10,28.49,28.99,28.18,28.99,33600,1.26075576684438,1.28288205267879,1.24703746962705,1.28288205267879,759277.907089009,0.0,1.0
2003-09-11,28.75,28.75,27.81,28.36,17100,1.27226143547827,1.27226143547827,1.23066401810959,1.25500293252744,386418.220572085,0.0,1.0
2003-09-12,28.5,28.74,28.34,28.74,8700,1.26119829256107,1.27181890976158,1.25411788109406,1.27181890976158,196598.743799832,0.0,1.0
2003-09-15,28.28,28.75,28.25,28.71,38900,1.25146272679393,1.27226143547827,1.25013514964387,1.27049133261152,879044.957909597,0.0,1.0
2003-09-16,28.19,28.61,27.87,28.26,25500,1.24747999534374,1.26606607544464,1.23331917240972,1.25057767536056,576237.697344336,0.0,1.0
2003-09-17,28.2,28.68,28.02,28.68,19100,1.24792252106043,1.26916375546146,1.23995705816004,1.26916375546146,431613.334089287,0.0,1.0
2003-09-18,28.2,28.6,27.95,28.16,23800,1.24792252106043,1.26562354972795,1.23685937814322,1.24615241819367,537821.850854713,0.0,1.0
2003-09-19,28.16,28.55,28.01,28.01,20200,1.24615241819367,1.26341092114451,1.23951453244335,1.23951453244335,456470.646523751,0.0,1.0
2003-09-22,29.0,29.0,28.03,28.49,27900,1.28332457839547,1.28332457839547,1.24039958387673,1.26075576684438,630471.833564982,0.0,1.0
2003-09-23,28.8,29.12,28.21,29.0,29800,1.27447406406171,1.28863488699573,1.24836504677712,1.28332457839547,673407.191406324,0.0,1.0
2003-09-24,28.96,29.1,28.6,29.1,19100,1.28155447552872,1.28774983556236,1.26562354972795,1.28774983556236,431613.334089288,0.0,1.0
2003-09-25,28.82,29.32,28.77,28.99,18500,1.27535911549509,1.29748540132949,1.27314648691165,1.28288205267879,418054.800034126,0.0,1.0
2003-09-26,29.2,29.41,28.26,28.74,22200,1.29217509272924,1.30146813277969,1.25057767536056,1.27181890976158,501665.760040951,0.0,1.0
2003-09-29,29.14,29.5,28.26,29.49,30800,1.28951993842911,1.30545086422988,1.25057767536056,1.30500833851319,696004.748164923,0.0,1.0
2003-09-30,29.66,29.92,28.72,29.24,32800,1.31253127569689,1.32403694433078,1.27093385832821,1.29394519559599,741199.861682127,0.0,1.0
2003-10-01,30.0,30.0,29.63,29.91,42300,1.32757715006428,1.32757715006428,1.31120369854682,1.32359441861409,955876.650888844,0.0,1.0
2003-10-02,29.93,30.54,29.85,30.0,33200,1.32447947004747,1.35147353876544,1.32093926431396,1.32757715006428,750238.884385566,0.0,1.0
2003-10-03,29.27,30.7,29.21,30.35,62600,1.29527277274605,1.35855395023245,1.29261761844592,1.34306555014837,1414607.05308845,0.0,1.0
2003-10-06,29.95,29.95,29.0,29.72,26800,1.32536452148084,1.32536452148084,1.28332457839547,1.31518642999702,605614.52113052,0.0,1.0
2003-10-07,30.459,30.85,29.5,30.54,49900,1.34788908046027,1.36519183598277,1.30545086422988,1.35147353876544,1127618.08225421,0.0,1.0
2003-10-08,30.88,30.88,29.91,30.46,18900,1.36651941313284,1.36651941313284,1.32359441861409,1.34793333303194,427093.822737566,0.0,1.0
2003-10-09,30.16,31.0,30.0,30.54,40500,1.33465756153129,1.37182972173309,1.32757715006428,1.35147353876544,915201.048723361,0.0,1.0
2003-10-10,30.46,30.76,29.63,30.135,28500,1.34793333303194,1.36120910453258,1.31120369854682,1.33355124723957,644030.367620139,0.0,1.0
2003-10-13,30.1,30.77,29.89,30.63,42500,1.33200240723117,1.36165163024927,1.32270936718072,1.35545627021563,960396.162240558,0.0,1.0
2003-10-14,30.56,30.63,29.63,30.63,25500,1.35235859019882,1.35545627021563,1.31120369854682,1.35545627021563,576237.697344336,0.0,1.0
2003-10-15,29.0,30.01,28.72,29.78,92600,1.28332457839547,1.32801967578097,1.27093385832821,1.31784158429715,2092533.7558465,0.0,1.0
2003-10-16,28.75,29.1,28.1,28.72,66900,1.27226143547827,1.28774983556236,1.24349726389355,1.27093385832821,1511776.54715044,0.0,1.0
2003-10-17,28.37,28.8,28.0,28.28,36700,1.25544545824412,1.27447406406171,1.23907200672667,1.25146272679393,829330.333040676,0.0,1.0
2003-10-20,28.82,28.88,28.28,28.28,18600,1.27535911549509,1.27801426979522,1.25146272679393,1.25146272679393,420314.555709986,0.0,1.0
2003-10-21,29.63,29.88,28.73,28.88,33300,1.31120369854682,1.32226684146403,1.2713763840449,1.27801426979522,752498.640061431,0.0,1.0
2003-10-22,29.42,30.0,29.39,30.0,30700,1.30191065849637,1.32757715006428,1.30058308134631,1.32757715006428,693744.992489067,0.0,1.0
2003-10-23,29.42,29.72,29.34,29.72,15200,1.30191065849637,1.31518642999702,1.29837045276287,1.31518642999702,343482.862730743,0.0,1.0
2003-10-24,29.64,30.0,29.25,29.6,19700,1.31164622426351,1.32757715006428,1.29438772131268,1.30987612139676,445171.868144449,0.0,1.0
2003-10-27,29.44,30.15,29.26,30.0,45600,1.30279570992975,1.33421503581461,1.29483024702937,1.32757715006428,1030448.58819223,0.0,1.0
2003-10-28,29.24,30.0,29.01,29.72,47600,1.29394519559599,1.32757715006428,1.28376710411216,1.31518642999702,1075643.70170943,0.0,1.0
2003-10-29,28.89,30.0,28.601,29.63,48400,1.27845679551191,1.32757715006428,1.26566780229962,1.31120369854682,1093721.74711631,0.0,1.0
2003-10-30,28.5,28.95,28.1,28.95,30100,1.28443089268719,1.30471138046647,1.26640379243895,1.30471138046647,667883.344198667,0.525,1.0
2003-10-31,29.33,29.67,28.52,28.7,20600,1.3218371257023,1.3371601609133,1.28533224769961,1.29344444281132,457089.597690779,0.0,1.0
2003-11-03,29.39,29.72,28.57,28.91,40600,1.32454119073953,1.33941354844433,1.28758563523064,1.30290867044164,900865.906128433,0.0,1.0
2003-11-04,29.47,29.8,28.82,29.71,30600,1.32814661078918,1.34301896849398,1.29885257288579,1.33896287093812,678977.751909606,0.0,1.0
2003-11-05,29.75,29.8,29.02,29.151,38800,1.34076558096295,1.34301896849398,1.30786612300991,1.31376999834121,860926.038369042,0.0,1.0
2003-11-06,29.99,30.0,29.65,29.74,22100,1.35158184111189,1.3520325186181,1.33625880590089,1.34031490345674,490372.820823606,0.0,1.0
2003-11-07,30.79,30.8,29.66,30.15,31800,1.38763604160838,1.38808671911458,1.33670948340709,1.35879268121119,705604.330415863,0.0,1.0
2003-11-10,30.33,30.86,29.771,30.86,22900,1.3669048763229,1.39079078415182,1.34171200372598,1.39079078415182,508123.87316111,0.0,1.0
2003-11-11,31.0,31.0,29.76,30.86,19900,1.3971002692387,1.3971002692387,1.34121625846915,1.39079078415182,441557.426895464,0.0,1.0
2003-11-12,31.37,31.52,30.69,30.69,19900,1.41377533696833,1.42053549956142,1.38312926654632,1.38312926654632,441557.426895462,0.0,1.0
2003-11-13,31.06,31.59,30.54,31.49,19900,1.39980433427594,1.42369024210486,1.37636910395323,1.4191834670428,441557.426895463,0.0,1.0
2003-11-14,30.29,31.14,30.08,31.14,17000,1.36510216629807,1.40340975432559,1.35563793866775,1.40340975432559,377209.862172005,0.0,1.0
2003-11-17,31.45,32.09,30.15,31.14,39000,1.41738075701797,1.44622411741516,1.35879268121119,1.40340975432559,865363.801453422,0.0,1.0
2003-11-18,31.432,32.06,31.06,32.06,39400,1.4165695375068,1.44487208489654,1.39980433427594,1.44487208489654,874239.327622175,0.0,1.0
2003-11-19,30.87,31.37,30.81,31.37,53500,1.39124146165802,1.41377533696833,1.38853739662079,1.41377533696833,1187101.62507072,0.0,1.0
2003-11-20,30.98,31.4,30.61,30.8,19400,1.39619891422629,1.41512736948694,1.37952384649667,1.38808671911458,430463.019184522,0.0,1.0
2003-11-21,30.53,31.94,30.511,31.5,32800,1.37591842644702,1.43946395482207,1.37506213918523,1.419634144549,727793.145837747,0.0,1.0
2003-11-24,30.85,31.4,30.52,31.15,27700,1.39034010664561,1.41512736948694,1.37546774894081,1.40386043183179,614630.187186148,0.0,1.0
2003-11-25,30.95,31.0,30.5,30.5,12100,1.39484688170767,1.3971002692387,1.3745663939284,1.3745663939284,268484.666604779,0.0,1.0
2003-11-26,30.9,31.0,30.76,31.0,12400,1.39259349417664,1.3971002692387,1.38628400908976,1.3971002692387,275141.311231344,0.0,1.0
2003-11-28,31.481,31.8,31.0,31.0,5400,1.41877785728721,1.43315446973519,1.3971002692387,1.3971002692387,119819.603278166,0.0,1.0
2003-12-01,31.85,32.81,30.92,31.98,22000,1.43540785726622,1.478672897862,1.39349484918905,1.44126666484689,488153.939281415,0.0,1.0
2003-12-02,31.97,31.97,31.06,31.5,13900,1.44081598734069,1.44081598734069,1.39980433427594,1.419634144549,308424.534364167,0.0,1.0
2003-12-03,32.01,32.15,31.45,31.45,27600,1.44261869736551,1.4489281824524,1.41738075701797,1.41738075701797,612411.305643959,0.0,1.0
2003-12-04,31.46,32.55,31.3,31.99,18600,1.41783143452418,1.46695528270064,1.41062059442488,1.4417173423531,412711.966847016,0.0,1.0
2003-12-05,31.99,32.0,30.96,30.96,34300,1.4417173423531,1.44216801985931,1.39529755921388,1.39529755921388,761076.368970572,0.0,1.0
2003-12-08,32.79,33.42,31.01,31.45,53400,1.47777154284958,1.50616422574056,1.39755094674491,1.41738075701797,1184882.74352853,0.0,1.0
2003-12-09,33.5,34.36,33.01,33.95,54600,1.50976964579021,1.54852791132393,1.48768644798612,1.53005013356948,1211509.32203479,0.0,1.0
2003-12-10,32.65,34.17,32.65,34.17,24300,1.4714620577627,1.53996503870602,1.4714620577627,1.53996503870602,539188.214751745,0.0,1.0
2003-12-11,32.93,33.36,31.76,33.36,31300,1.48408102793647,1.50346016070333,1.43135175971036,1.50346016070333,694509.922704923,0.0,1.0
2003-12-12,33.21,33.36,32.38,33.36,19700,1.49669999811024,1.50346016070333,1.45929376509514,1.50346016070333,437119.663811085,0.0,1.0
2003-12-15,32.3,34.05,31.01,32.741,136800,1.45568834504549,1.53455690863154,1.39755094674491,1.47556322306917,3035429.94971353,0.0,1.0
2003-12-16,33.0,33.24,31.75,33.24,61900,1.48723577047991,1.49805203062885,1.43090108220416,1.49805203062885,1373487.67461453,0.0,1.0
2003-12-17,32.199,33.0,31.15,32.0,46400,1.45113650223281,1.48723577047991,1.40386043183179,1.44216801985931,1029561.03557535,0.0,1.0
2003-12-18,32.9,33.32,31.98,31.98,41300,1.48272899541785,1.5016574506785,1.44126666484689,1.44126666484689,916398.076923749,0.0,1.0
2003-12-19,32.91,33.49,32.0,33.32,52100,1.48317967292406,1.50931896828401,1.44216801985931,1.5016574506785,1156037.28348008,0.0,1.0
2003-12-22,33.08,33.49,32.5,32.521,15800,1.49084119052956,1.50931896828401,1.46470189516961,1.46564831793264,350583.283665744,0.0,1.0
2003-12-23,33.47,33.65,32.8,33.59,28000,1.50841761327159,1.5165298083833,1.47822222035579,1.51382574334607,621286.831812713,0.0,1.0
2003-12-24,33.36,33.52,33.31,33.49,5400,1.50346016070333,1.51067100080262,1.5012067731723,1.50931896828401,119819.603278166,0.0,1.0
2003-12-26,34.1,34.65,33.41,33.73,22800,1.53681029616257,1.56159755900391,1.50571354823436,1.52013522843295,505904.991618923,0.0,1.0
2003-12-29,34.5,34.97,34.15,34.5,45400,1.55483739641081,1.5760192392025,1.5390636836936,1.55483739641081,1007372.22015347,0.0,1.0
2003-12-30,33.75,35.24,33.75,35.24,46100,1.52103658344536,1.58818753187006,1.52103658344536,1.58818753187006,1022904.39094879,0.0,1.0
2003-12-31,34.38,35.0,33.41,34.0,31700,1.54942926633634,1.57737127172112,1.50571354823436,1.53230352110051,703385.448873678,0.0,1.0
2004-01-02,34.21,34.55,33.2,34.2,49900,1.54176774873084,1.55709078394184,1.49624932060403,1.54131707122463,1107221.88955194,0.0,1.0
2004-01-05,35.04,35.43,34.3,34.81,81600,1.57917398174594,1.59675040448798,1.54582384628669,1.5688083991032,1810607.33842562,0.0,1.0
2004-01-06,35.75,35.75,35.0,35.56,38600,1.61117208468657,1.61117208468657,1.57737127172112,1.60260921206865,856488.275284666,0.0,1.0
2004-01-07,35.61,36.19,35.35,35.75,45500,1.60486259959968,1.63100189495963,1.59314498443833,1.61117208468657,1009591.10169566,0.0,1.0
2004-01-08,34.86,36.24,34.86,36.23,38700,1.57106178663423,1.63325528249066,1.57106178663423,1.63280460498446,858707.156826856,0.0,1.0
2004-01-09,35.499,35.85,34.3,35.85,41500,1.5998600792808,1.61567885974863,1.54582384628669,1.61567885974863,920835.840008124,0.0,1.0
2004-01-12,36.19,36.3,33.9,35.5,59000,1.63100189495963,1.6359593475279,1.52779674603845,1.59990514703142,1309140.10989107,0.0,1.0
2004-01-13,35.42,36.7,35.35,35.43,59700,1.59629972698177,1.65398644777614,1.59314498443833,1.59675040448798,1324672.28068639,0.0,1.0
2004-01-14,35.89,36.24,35.51,35.56,28200,1.61748156977345,1.63325528249066,1.60035582453762,1.60260921206865,625724.594897089,0.0,1.0
2004-01-15,31.79,34.65,31.24,34.25,502900,1.43270379222898,1.56159755900391,1.40791652938765,1.54357045875566,11158755.2756647,0.0,1.0
2004-01-16,32.0,32.44,30.51,32.22,270300,1.44216801985931,1.46199783013237,1.37501707143461,1.45208292499584,5997636.80853484,0.0,1.0
2004-01-20,32.71,32.84,31.4,32.0,93800,1.47416612279993,1.48002493038061,1.41512736948694,1.44216801985931,2081310.88657259,0.0,1.0
2004-01-21,33.08,33.1,32.5,32.6,90600,1.49084119052956,1.49174254554197,1.46470189516961,1.46920867023167,2010306.67722256,0.0,1.0
2004-01-22,32.99,33.01,31.82,31.87,54100,1.4867850929737,1.48768644798612,1.4340558247476,1.43630921227863,1200414.91432385,0.0,1.0
2004-01-23,32.811,33.25,32.51,33.19,58100,1.47871796561262,1.49850270813506,1.46515257267581,1.49579864309782,1289170.17601137,0.0,1.0
2004-01-26,33.48,33.49,32.35,33.15,113400,1.5088682907778,1.50931896828401,1.45794173257652,1.493995933073,2516211.66884148,0.0,1.0
2004-01-27,34.239,34.25,32.46,32.46,90800,1.54307471349884,1.54357045875566,1.46289918514478,1.46289918514478,2014744.44030693,0.0,1.0
2004-01-28,34.6,35.47,34.37,34.67,141100,1.55934417147288,1.5985531145128,1.54897858883014,1.56249891401632,3130841.85602762,0.0,1.0
2004-01-29,33.74,35.47,33.01,34.65,73100,1.52058590593916,1.5985531145128,1.48768644798612,1.56159755900391,1622002.40733961,0.0,1.0
2004-01-30,33.99,34.15,32.43,33.75,47700,1.53185284359431,1.5390636836936,1.46154715262617,1.52103658344536,1058406.4956238,0.0,1.0
2004-02-02,35.22,35.41,33.75,34.46,130100,1.58728617685765,1.59584904947556,1.52103658344536,1.55303468638599,2886764.88638692,0.0,1.0
2004-02-03,34.26,34.46,33.0,34.46,101100,1.56937174598596,1.57853328565897,1.51165404604602,1.57853328565897,2207052.60487784,0.5625,1.0
2004-02-04,35.199,35.469,33.51,34.5,89200,1.61238517475072,1.62475325330928,1.53501597221219,1.58036559359357,1947270.9431761,0.0,1.0
2004-02-05,35.85,35.88,34.51,35.2,87300,1.64220598638636,1.64358021733731,1.58082367057722,1.61243098244909,1905793.19887078,0.0,1.0
2004-02-06,35.869,36.25,35.37,36.25,50400,1.64307633265529,1.66052906573237,1.62021829117114,1.66052906573237,1100251.74367798,0.0,1.0
2004-02-09,35.8,36.54,35.75,35.99,102600,1.63991560146811,1.67381329825823,1.63762521654986,1.64861906415746,2239798.1924873,0.0,1.0
2004-02-10,36.49,37.0,35.68,36.54,75700,1.67152291333998,1.69488483950614,1.6344186776643,1.67381329825823,1652560.65469093,0.0,1.0
2004-02-11,36.07,36.71,35.75,36.71,64800,1.65228368002667,1.68160060698028,1.63762521654986,1.68160060698028,1414609.38472882,0.0,1.0
2004-02-12,35.77,36.0,34.32,35.75,137000,1.63854137051716,1.64907714114111,1.57212020788786,1.63762521654986,2990763.668331,0.0,1.0
2004-02-13,36.101,36.24,35.0,36.1,59800,1.65370371867598,1.66007098874872,1.60326944277608,1.65365791097762,1305457.42603061,0.0,1.0
2004-02-17,37.73,37.86,36.48,36.5,115500,1.72832445931262,1.73427946010007,1.67106483635633,1.67198099032363,2521410.24592869,0.0,1.0
2004-02-18,37.49,38.99,36.75,38.18,79900,1.71733061170501,1.78604215925256,1.68343291491489,1.74893792357688,1744248.29999742,0.0,1.0
2004-02-19,37.34,37.5,36.75,36.75,55200,1.71045945695025,1.71778868868866,1.68343291491489,1.68343291491489,1205037.62402826,0.0,1.0
2004-02-20,37.25,38.15,37.06,37.2,69200,1.7063367640974,1.74756369262593,1.69763330140805,1.70404637917915,1510663.10838325,0.0,1.0
2004-02-23,37.21,37.81,37.05,37.81,57000,1.7045044561628,1.73198907518182,1.6971752244244,1.73198907518182,1244332.32915962,0.0,1.0
2004-02-24,36.93,37.28,36.3,37.02,56400,1.69167830062059,1.70771099504835,1.66281945065062,1.69580099347344,1231234.09411583,0.0,1.0
2004-02-25,36.95,37.2,36.5,37.0,61700,1.69259445458789,1.70404637917915,1.67198099032363,1.69488483950614,1346935.17033594,0.0,1.0
2004-02-26,36.96,37.0,36.43,36.78,55300,1.69305253157154,1.69488483950614,1.66877445143808,1.68480714586584,1207220.66320222,0.0,1.0
2004-02-27,37.25,37.25,36.4,37.25,49000,1.7063367640974,1.7063367640974,1.66740022048713,1.7063367640974,1069689.19524248,0.0,1.0
2004-03-01,38.65,39.83,37.24,37.24,152300,1.77046754180844,1.82452062587918,1.70587868711375,1.70587868711375,3324768.66194754,0.0,1.0
2004-03-02,38.88,40.41,38.5,40.0,73400,1.7810033124324,1.8510890909309,1.76359638705369,1.83230793460124,1602350.75368975,0.0,1.0
2004-03-03,38.86,38.95,38.15,38.9,47500,1.7800871584651,1.78420985131795,1.74756369262593,1.7819194663997,1036943.60763301,0.0,1.0
2004-03-04,38.56,38.869,38.5,38.84,32600,1.76634484895559,1.78049942775039,1.76359638705369,1.7791710044978,711670.770712342,0.0,1.0
2004-03-05,38.35,38.87,38.141,38.62,44200,1.75672523229894,1.78054523544875,1.74715142334064,1.76909331085749,964903.31489219,0.0,1.0
2004-03-08,39.159,39.9,38.07,38.57,83100,1.79378366027625,1.82772716476473,1.74389907675673,1.76680292593924,1814105.55356428,0.0,1.0
2004-03-09,38.99,39.44,38.46,38.54,41600,1.78604215925256,1.80665562351682,1.76176407911909,1.76542869498829,908144.29636912,0.0,1.0
2004-03-10,38.85,40.91,38.59,40.73,54500,1.77962908148145,1.87399294011341,1.76771907990654,1.86574755440771,1189756.34981051,0.0,1.0
2004-03-11,37.55,38.99,37.5,38.21,79100,1.72007907360691,1.78604215925256,1.71778868868866,1.75031215452783,1726783.98660571,0.0,1.0
2004-03-12,38.46,38.87,37.16,37.24,29500,1.76176407911909,1.78054523544875,1.70221407124455,1.70587868711375,643996.556319449,0.0,1.0
2004-03-15,37.51,38.63,37.271,38.27,49300,1.71824676567231,1.76955138784114,1.70729872576307,1.75306061642973,1076238.31276437,0.0,1.0
2004-03-16,38.19,38.58,37.81,38.57,28900,1.74939600056053,1.76726100292289,1.73198907518182,1.76680292593924,630898.321275665,0.0,1.0
2004-03-17,38.151,38.63,37.95,38.6,28100,1.74760950032429,1.76955138784114,1.73840215295292,1.76817715689019,613434.007883952,0.0,1.0
2004-03-18,38.61,38.63,38.0,38.02,34800,1.76863523387384,1.76955138784114,1.74069253787117,1.74160869183848,759697.632539556,0.0,1.0
2004-03-19,37.93,39.5,37.74,38.62,41400,1.73748599898562,1.80940408541872,1.72878253629627,1.76909331085749,903778.218021195,0.0,1.0
2004-03-22,38.75,38.75,37.7,37.905,28000,1.77504831164495,1.77504831164495,1.72695022836167,1.7363408065265,611250.968709985,0.0,1.0
2004-03-23,38.44,39.0,38.0,39.0,22700,1.76084792515179,1.78650023623621,1.74069253787117,1.78650023623621,495549.892489881,0.0,1.0
2004-03-24,38.86,39.31,38.03,38.5,30100,1.7800871584651,1.80070062272937,1.74206676882213,1.76359638705369,657094.791363236,0.0,1.0
2004-03-25,38.12,38.99,38.01,38.55,59400,1.74618946167498,1.78604215925256,1.74115061485483,1.76588677197194,1296725.26933476,0.0,1.0
2004-03-26,37.95,38.65,37.9,38.65,49700,1.73840215295292,1.77046754180844,1.73611176803467,1.77046754180844,1084970.46946023,0.0,1.0
2004-03-29,38.1,38.66,37.82,38.26,53000,1.74527330770768,1.77092561879209,1.73244715216547,1.75260253944608,1157010.76220104,0.0,1.0
2004-03-30,38.68,38.68,37.75,38.3,46000,1.7718417727594,1.7718417727594,1.72924061327992,1.75443484738068,1004198.02002355,0.0,1.0
2004-03-31,40.0,40.0,38.62,38.62,37300,1.83230793460124,1.83230793460124,1.76909331085749,1.76909331085749,814273.611888659,0.0,1.0
2004-04-01,39.89,40.32,39.86,40.0,61900,1.82726908778108,1.84696639807805,1.82589485683013,1.83230793460124,1351301.24868386,0.0,1.0
2004-04-02,40.0,40.69,39.01,40.69,35200,1.83230793460124,1.86391524647311,1.78695831321986,1.86391524647311,768429.78923541,0.0,1.0
2004-04-05,39.14,39.99,38.62,39.99,34200,1.79291331400731,1.83184985761759,1.76909331085749,1.83184985761759,746599.397495769,0.0,1.0
2004-04-06,38.31,39.39,38.25,38.33,35700,1.75489292436433,1.80436523859857,1.75214446246243,1.75580907833163,779344.985105234,0.0,1.0
2004-04-07,39.19,39.46,38.25,38.79,27500,1.79520369892556,1.80757177748412,1.75214446246243,1.77688061957955,600335.772840166,0.0,1.0
2004-04-08,39.61,40.11,39.2,40.005,29800,1.81444293223887,1.83734678142139,1.79566177590921,1.83253697309306,650545.673841344,0.0,1.0
2004-04-12,38.63,40.17,37.07,40.17,94700,1.76955138784114,1.84009524332329,1.6980913783917,1.84009524332329,2067338.09774414,0.0,1.0
2004-04-13,36.34,38.0,36.18,37.93,137900,1.66465175858522,1.74069253787117,1.65732252684682,1.73748599898562,3010411.02089669,0.0,1.0
2004-04-14,34.16,36.45,33.1,36.0,259400,1.56479097614946,1.66969060540538,1.51623481588252,1.64907714114111,5662803.61726321,0.0,1.0
2004-04-15,36.91,36.91,34.03,34.04,91800,1.69076214665329,1.69076214665329,1.558835975362,1.55929405234565,2004029.96169917,0.0,1.0
2004-04-16,37.49,37.95,35.15,36.96,51300,1.71733061170501,1.73840215295292,1.61014059753084,1.69305253157154,1119899.09624365,0.0,1.0
2004-04-19,36.43,38.0,36.24,37.62,46200,1.66877445143808,1.74069253787117,1.66007098874872,1.72328561249246,1008564.09837148,0.0,1.0
2004-04-20,37.04,37.39,36.03,36.03,51100,1.69671714744074,1.71274984186851,1.65045137209206,1.65045137209206,1115533.01789573,0.0,1.0
2004-04-21,34.86,37.16,34.85,36.5,82600,1.59685636500498,1.70221407124455,1.59639828802133,1.67198099032363,1803190.35769446,0.0,1.0
2004-04-22,37.05,37.16,34.84,35.52,32600,1.6971752244244,1.70221407124455,1.59594021103768,1.6270894459259,711670.770712339,0.0,1.0
2004-04-23,38.33,39.0,37.25,37.3,114200,1.75580907833163,1.78650023623621,1.7063367640974,1.70862714901565,2493030.73666717,0.0,1.0
2004-04-26,39.22,39.76,38.5,39.35,100600,1.79657792987651,1.82131408699363,1.76359638705369,1.80253293066397,2196137.40900802,0.0,1.0
2004-04-27,40.7,41.47,39.5,39.83,119700,1.86437332345676,1.89964525119783,1.80940408541872,1.82452062587918,2613097.89123519,0.0,1.0
2004-04-28,41.4,41.44,40.44,41.01,172200,1.89643871231228,1.89827102024688,1.85246332188185,1.87857370994992,3759193.45756642,0.0,1.0
2004-04-29,38.96,41.5,38.55,41.4,122400,1.81329773977975,1.93151581624383,1.79421529436626,1.92686156126493,2629851.62082606,0.625,1.0
2004-04-30,38.67,38.86,37.3,38.07,114100,1.79980040034094,1.80864348480085,1.73603710713,1.77187487046753,2451520.17921775,0.0,1.0
2004-05-03,39.89,40.4,38.5,38.84,108500,1.85658231108353,1.88031901147592,1.79188816687681,1.80771263380507,2331200.17042179,0.0,1.0
2004-05-04,40.99,40.99,39.4,40.01,52900,1.90777911585144,1.90777911585144,1.83377646168691,1.86216741705821,1136594.36880472,0.0,1.0
2004-05-05,40.6,41.06,40.04,40.8,43200,1.88962752143372,1.91103709433667,1.86356369355188,1.89893603139152,928182.924997433,0.0,1.0
2004-05-06,39.01,40.45,38.5,39.88,53100,1.8156248672692,1.88264613896537,1.79188816687681,1.85611688558564,1140891.51197601,0.0,1.0
2004-05-07,38.08,39.6,38.08,39.15,42700,1.77234029596542,1.84308497164471,1.77234029596542,1.82214082423966,917440.067069222,0.0,1.0
2004-05-10,37.0,38.61,35.68,38.61,106900,1.72207434219329,1.7970078473536,1.6606381764718,1.7970078473536,2296823.02505152,0.0,1.0
2004-05-11,38.18,38.93,36.5,36.51,46200,1.77699455094432,1.81190146328608,1.69880306729879,1.69926849279668,992640.0725667,0.0,1.0
2004-05-12,37.87,38.19,37.5,38.19,51900,1.76256636050973,1.77745997644221,1.7453456170878,1.77745997644221,1115108.6529483,0.0,1.0
2004-05-13,37.6,38.24,37.12,38.0,36500,1.7499998720667,1.77978710393166,1.72765944816797,1.7686168919823,784228.628759404,0.0,1.0
2004-05-14,37.6,37.97,37.13,37.61,54700,1.7499998720667,1.76722061548863,1.72812487366586,1.75046529756459,1175268.65734628,0.0,1.0
2004-05-17,38.47,38.99,37.61,37.87,43700,1.79049189038313,1.81469401627342,1.75046529756459,1.76256636050973,938925.782925646,0.0,1.0
2004-05-18,39.2,39.88,38.07,38.07,33800,1.82446795172911,1.85611688558564,1.77187487046753,1.77187487046753,726217.195947065,0.0,1.0
2004-05-19,38.61,39.59,38.55,38.71,70400,1.7970078473536,1.84261954614682,1.79421529436626,1.8016621023325,1512594.39629211,0.0,1.0
2004-05-20,38.84,40.0,38.81,39.87,37200,1.80771263380507,1.86170199156032,1.8063163573114,1.85565146008775,799268.629858899,0.0,1.0
2004-05-21,38.07,39.18,38.07,38.78,21200,1.77187487046753,1.82353710073333,1.77187487046753,1.80492008081773,455497.176156148,0.0,1.0
2004-05-24,38.48,38.63,38.03,38.63,78000,1.79095731588102,1.79793869834938,1.77001316847597,1.79793869834938,1675885.83680092,0.0,1.0
2004-05-25,39.95,40.35,38.6,38.75,45300,1.85937486407087,1.87799188398647,1.79654242185571,1.80352380432406,973302.928295917,0.0,1.0
2004-05-26,40.41,40.42,39.04,39.62,28800,1.88078443697381,1.8812498624717,1.81702114376287,1.84401582264049,618788.616664955,0.0,1.0
2004-05-27,40.77,41.1,40.01,40.89,31900,1.89753975489785,1.91289879632823,1.86216741705821,1.90312486087253,685394.335819864,0.0,1.0
2004-05-28,40.22,41.03,39.7,40.66,22500,1.8719413525139,1.909640817843,1.84773922662361,1.89242007442106,483428.606769496,0.0,1.0
2004-06-01,40.44,42.22,40.23,40.41,91600,1.88218071346748,1.96502645209191,1.87240677801179,1.88078443697381,1968091.57244826,0.0,1.0
2004-06-02,41.75,42.0,40.61,40.61,66900,1.94315145369108,1.95478709113833,1.89009294693161,1.89009294693161,1437394.39079464,0.0,1.0
2004-06-03,42.02,42.43,41.37,41.86,47800,1.95571794213411,1.97480038754761,1.92546528477126,1.94827113416787,1027017.21793698,0.0,1.0
2004-06-04,41.5,42.28,41.32,41.9,41000,1.93151581624383,1.96781900507926,1.92313815728181,1.95013283615943,880914.350113303,0.0,1.0
2004-06-07,42.25,42.25,41.5,41.69,39200,1.96642272858558,1.96642272858558,1.93151581624383,1.94035890070374,842240.061571746,0.0,1.0
2004-06-08,42.25,42.46,41.84,42.25,25500,1.96642272858558,1.97619666404128,1.94734028317209,1.96642272858558,547885.754338763,0.0,1.0
2004-06-09,40.7,42.36,40.63,42.36,46500,1.89428177641262,1.97154240906238,1.89102379792739,1.97154240906238,999085.787323626,0.0,1.0
2004-06-10,41.7,42.0,40.98,41.0,19400,1.94082432620163,1.95478709113833,1.90731369035354,1.90824454134932,416822.887614588,0.0,1.0
2004-06-14,42.08,42.47,41.61,42.45,60900,1.95851049512145,1.97666208953917,1.93663549672062,1.97573123854339,1308480.0956561,0.0,1.0
2004-06-15,42.89,43.39,42.0,42.47,63100,1.99620996045055,2.01948123534505,1.95478709113833,1.97666208953917,1355748.67054023,0.0,1.0
2004-06-16,43.49,43.5,42.5,42.91,32500,2.02413549032395,2.02460091582184,1.97805836603284,1.99714081144633,698285.765333718,0.0,1.0
2004-06-17,42.92,43.51,41.93,43.51,44300,1.99760623694422,2.02506634131973,1.9515291126531,2.02506634131973,951817.212439497,0.0,1.0
2004-06-18,42.52,43.45,42.48,43.02,21900,1.97898921702862,2.02227378833239,1.97712751503706,2.00226049192312,470537.177255642,0.0,1.0
2004-06-21,43.45,43.5,42.46,42.79,20400,2.02227378833239,2.02460091582184,1.97619666404128,1.99155570547165,438308.603471011,0.0,1.0
2004-06-22,44.19,44.3,43.36,43.55,38100,2.05671527517626,2.06183495565305,2.01808495885138,2.02692804331129,818605.77412968,0.0,1.0
2004-06-23,44.74,45.0,44.0,44.19,65100,2.08231367756021,2.09441474050536,2.04787219071635,2.05671527517626,1398720.10225308,0.0,1.0
2004-06-24,45.76,47.38,44.36,44.8,149600,2.129787078345,2.2051860090032,2.06462750864039,2.08510623054755,3214263.09212074,0.0,1.0
2004-06-25,44.98,45.75,44.72,45.75,52600,2.09348388950958,2.12932165284711,2.08138282656443,2.12932165284711,1130148.6540478,0.0,1.0
2004-06-28,44.05,45.23,44.05,44.99,47500,2.0501993182058,2.10511952695683,2.0501993182058,2.09394931500747,1020571.50318005,0.0,1.0
2004-06-29,45.28,45.28,44.01,44.09,43400,2.10744665444628,2.10744665444628,2.04833761621424,2.05206102019736,932480.068168716,0.0,1.0
2004-06-30,46.66,46.78,44.69,45.135,69300,2.17167537315511,2.17726047912979,2.07998655007076,2.10069798472687,1488960.10885005,0.0,1.0
2004-07-01,46.75,48.1,46.1,46.16,136900,2.17586420263612,2.23869664485128,2.14561154527327,2.14840409826061,2941394.50074418,0.0,1.0
2004-07-02,47.09,47.49,46.57,47.04,40800,2.19168866956438,2.21030568947999,2.1674865436741,2.18936154207493,876617.206942021,0.0,1.0
2004-07-06,48.66,48.9,47.1,47.45,96300,2.26476047273313,2.27593068468249,2.19215409506227,2.20844398748843,2069074.43697344,0.0,1.0
2004-07-07,48.31,49.42,47.5,48.91,97600,2.24847058030697,2.30013281057277,2.21077111497788,2.27639611018038,2097005.86758679,0.0,1.0
2004-07-08,48.5,48.56,48.06,48.06,76700,2.25731366476688,2.26010621775422,2.23683494285972,2.23683494285972,1647954.40618757,0.0,1.0
2004-07-09,47.89,48.48,47.5,48.48,85700,2.22892270939559,2.2563828137711,2.21077111497788,2.2563828137711,1841325.84889537,0.0,1.0
2004-07-12,47.49,47.8,47.17,47.65,77600,2.21030568947999,2.22473387991458,2.1954120735475,2.21775249744623,1667291.55045835,0.0,1.0
2004-07-13,47.26,47.65,47.0,47.4,75600,2.19960090302851,2.21775249744623,2.18749984008337,2.20611685999898,1624320.11874551,0.0,1.0
2004-07-14,47.93,48.44,47.05,47.05,73700,2.23078441138715,2.25452111177954,2.18982696757282,2.18982696757282,1583497.2586183,0.0,1.0
2004-07-15,48.87,49.13,47.5,47.62,69900,2.27453440818882,2.28663547113396,2.21077111497788,2.21635622095256,1501851.5383639,0.0,1.0
2004-07-16,49.5,49.74,48.43,48.43,69500,2.30385621455589,2.31502642650525,2.25405568628165,2.25405568628165,1493257.25202133,0.0,1.0
2004-07-19,49.6,49.87,49.16,49.36,58900,2.30851046953479,2.32107695797783,2.28803174762763,2.29734025758543,1265508.66394326,0.0,1.0
2004-07-20,47.84,49.79,47.01,49.79,120400,2.22659558190614,2.3173535539947,2.18796526558126,2.3173535539947,2586880.18911321,0.0,1.0
2004-07-21,47.89,48.57,47.4,47.46,62600,2.22892270939559,2.26057164325211,2.20611685999898,2.20890941298632,1345005.81261202,0.0,1.0
2004-07-22,45.66,48.36,44.12,47.87,197600,2.1251328233661,2.25079770779642,2.05345729669103,2.22799185839981,4245577.453229,0.0,1.0
2004-07-23,45.57,46.98,45.53,45.55,63200,2.12094399388509,2.18656898908759,2.11908229189353,2.12001314288931,1357897.24212587,0.0,1.0
2004-07-26,44.81,46.68,44.29,45.84,97500,2.08557165604545,2.17260622415089,2.06136953015516,2.13351048232812,2094857.29600114,0.0,1.0
2004-07-27,45.8,45.95,44.3,44.605,55500,2.13164878033656,2.13863016280491,2.06183495565305,2.0760304333387,1192457.23003142,0.0,1.0
2004-07-28,47.75,48.24,46.14,46.32,97700,2.22240675242513,2.24521260182174,2.14747324726483,2.15585090622685,2099154.43917243,0.0,1.0
2004-07-29,47.38,48.96,47.0,47.5,66600,2.23543866636605,2.30998474261887,2.21750986321664,2.24110039367639,1411583.34937886,0.65,1.0
2004-07-30,49.19,49.74,47.2,47.48,68600,2.32083638663035,2.34678597013608,2.22694607540054,2.240156772458,1453973.2397506,0.0,1.0
2004-08-02,49.21,49.87,49.0,49.87,62500,2.32178000784874,2.35291950805561,2.31187198505565,2.35291950805561,1324684.0741168,0.0,1.0
2004-08-03,50.65,51.85,49.68,49.78,165100,2.38972073557283,2.44633800867623,2.34395510648091,2.34867321257286,3499285.45018693,0.0,1.0
2004-08-04,51.56,51.81,50.96,51.57,97300,2.43265550100957,2.44445076623945,2.40434686445787,2.43312731161877,2062268.16658503,0.0,1.0
2004-08-05,48.49,52.05,47.7,51.29,102700,2.2878096439867,2.45577422086013,2.25053660586029,2.41991661456131,2176720.87058872,0.0,1.0
2004-08-06,46.67,47.2,45.27,46.0,170300,2.2019401131132,2.22694607540054,2.1358866278259,2.17032880229714,3609499.16515345,0.0,1.0
2004-08-09,48.62,49.0,46.6,46.6,83600,2.29394318190623,2.31187198505565,2.19863743884884,2.19863743884884,1771897.41753863,0.0,1.0
2004-08-10,49.25,49.9,48.3,48.85,65500,2.32366725028552,2.3543349398832,2.27884524241199,2.30479482591772,1388268.9096744,0.0,1.0
2004-08-11,48.99,49.28,48.5,49.28,27300,2.31140017444645,2.32508268211311,2.28828145459589,2.32508268211311,578622.003574217,0.0,1.0
2004-08-12,49.34,49.74,48.53,49.31,33300,2.32791354576828,2.34678597013608,2.28969688642348,2.32649811394069,705791.674689429,0.0,1.0
2004-08-13,49.95,50.07,49.02,49.78,56500,2.35669399292917,2.36235572023951,2.31281560627404,2.34867321257286,1197514.40300159,0.0,1.0
2004-08-16,50.51,51.51,50.01,50.46,86700,2.38311538704409,2.4302964479636,2.35952485658434,2.38075633399812,1837601.74761482,0.0,1.0
2004-08-17,50.7,51.16,50.09,51.16,63800,2.3920797886188,2.41378307664177,2.3632993414579,2.41378307664177,1352237.50285843,0.0,1.0
2004-08-18,51.6,51.7,50.21,50.87,92500,2.43454274344635,2.4392608495383,2.36896106876824,2.40010056897512,1960532.42969286,0.0,1.0
2004-08-19,50.75,52.54,50.11,52.04,117400,2.39443884166478,2.47889294071069,2.36424296267629,2.45530241025093,2488286.56482099,0.0,1.0
2004-08-20,48.73,51.59,48.73,50.85,134000,2.29913309860738,2.43407093283716,2.29913309860738,2.39915694775673,2840122.65490641,0.0,1.0
2004-08-23,49.22,50.51,48.51,49.0,62500,2.32225181845794,2.38311538704409,2.28875326520509,2.31187198505565,1324684.07411679,0.0,1.0
2004-08-24,49.3,49.92,48.6,49.66,34600,2.3260263033315,2.35527856110159,2.29299956068784,2.34301148526252,733345.103431058,0.0,1.0
2004-08-25,49.17,49.78,48.27,49.78,49500,2.31989276541196,2.34867321257286,2.27742981058441,2.34867321257286,1049149.7867005,0.0,1.0
2004-08-26,48.12,49.39,47.6,49.18,57300,2.27035265144648,2.33027259881425,2.24581849976834,2.32036457602116,1214470.35915028,0.0,1.0
2004-08-27,50.0,50.0,47.8,48.23,73500,2.35905304597515,2.35905304597515,2.25525471195224,2.27554256814763,1557828.47116135,0.0,1.0
2004-08-30,49.68,50.11,49.1,49.52,45300,2.34395510648091,2.36424296267629,2.3165900911476,2.33640613673379,960131.016919854,0.0,1.0
2004-08-31,49.18,50.78,49.1,50.05,40700,2.32036457602116,2.39585427349236,2.3165900911476,2.36141209902112,862634.269064857,0.0,1.0
2004-09-01,49.73,50.04,48.98,49.76,29000,2.34631415952688,2.36094028841193,2.31092836383726,2.34772959135447,614653.410390195,0.0,1.0
2004-09-02,49.87,50.08,49.21,49.49,22100,2.35291950805561,2.36282753084871,2.32178000784874,2.3349907049062,468408.2886077,0.0,1.0
2004-09-03,49.23,50.0,49.22,49.22,26600,2.32272362906713,2.35905304597515,2.32225181845794,2.32225181845794,563785.541944109,0.0,1.0
2004-09-07,51.13,51.56,49.25,49.65,81000,2.41236764481419,2.43265550100957,2.32366725028552,2.34253967465332,1716790.56005537,0.0,1.0
2004-09-08,50.19,52.33,49.82,50.66,79500,2.36801744754985,2.46898491791759,2.35056045500964,2.39019254618202,1684998.14227657,0.0,1.0
2004-09-09,50.98,51.22,50.5,50.65,44100,2.40529048567626,2.41661394029694,2.3826435764349,2.38972073557283,934697.082696813,0.0,1.0
2004-09-10,50.83,51.37,50.1,50.73,36800,2.39821332653834,2.42369109943487,2.3637711520671,2.39349522044639,779973.982839969,0.0,1.0
2004-09-13,52.3,54.0,51.31,52.35,105700,2.46756948609001,2.54777728965316,2.4208602357797,2.46992853913598,2240305.70614632,0.0,1.0
2004-09-14,53.36,54.1,52.03,53.65,82600,2.51758141066468,2.55249539574511,2.45483059964174,2.53126391833133,1750702.47235276,0.0,1.0
2004-09-15,52.93,53.49,52.5,52.69,48900,2.49729355446929,2.52371494858421,2.47700569827391,2.48597009984861,1036432.81958898,0.0,1.0
2004-09-16,53.81,54.29,52.19,52.9,229400,2.53881288807845,2.56145979731982,2.46237956938886,2.49587812264171,4862120.4256383,0.0,1.0
2004-09-17,53.21,54.4,53.15,54.4,34200,2.51050425152675,2.56664971402096,2.50767338787158,2.56664971402096,724867.125356712,0.0,1.0
2004-09-20,53.21,53.61,52.87,53.1,55500,2.51050425152675,2.52937667589455,2.49446269081412,2.50531433482561,1176319.45781572,0.0,1.0
2004-09-21,53.03,53.61,52.79,53.26,26900,2.50201166056124,2.52937667589455,2.49068820594056,2.51286330457273,570144.02549987,0.0,1.0
2004-09-22,52.97,53.65,52.62,53.65,31600,2.49918079690607,2.53126391833133,2.48266742558425,2.53126391833133,669760.267873453,0.0,1.0
2004-09-23,52.65,53.46,52.3,53.46,36700,2.48408285741183,2.52229951675663,2.46756948609001,2.52229951675663,777854.488321384,0.0,1.0
2004-09-24,53.31,53.59,52.26,52.94,31800,2.5152223576187,2.52843305467616,2.46568224365322,2.49776536507849,673999.256910627,0.0,1.0
2004-09-27,54.03,54.65,53.36,53.48,57300,2.54919272148075,2.57844497925084,2.51758141066468,2.52324313797502,1214470.35915028,0.0,1.0
2004-09-28,55.21,55.85,54.05,54.58,55800,2.60486637336576,2.63506225235424,2.55013634269914,2.57514230498647,1182677.94137148,0.0,1.0
2004-09-29,55.96,56.57,55.21,55.78,58100,2.64025216905539,2.66903261621628,2.60486637336576,2.63175957808988,1231426.31529897,0.0,1.0
2004-09-30,55.67,56.28,55.01,55.51,37800,2.62656966138873,2.65535010854963,2.59543016118186,2.61902069164161,801168.928025839,0.0,1.0
2004-10-01,56.08,57.78,55.22,56.0,62900,2.64591389636573,2.72612169992888,2.60533818397495,2.64213941149217,1333162.05219114,0.0,1.0
2004-10-04,56.44,57.25,56.0,56.02,58400,2.66289907829675,2.70111573764154,2.64213941149217,2.64308303271056,1237784.79885473,0.0,1.0
2004-10-05,57.68,57.71,56.41,57.26,36200,2.72140359383693,2.72281902566452,2.66148364646916,2.70158754825074,767257.015728449,0.0,1.0
2004-10-06,59.5,60.43,57.69,57.88,168900,2.80727312471043,2.85115151136556,2.72187540444613,2.73083980602083,3579826.24189323,0.0,1.0
2004-10-07,59.39,60.48,59.16,59.92,67100,2.80208320800928,2.85351056441154,2.7912315639978,2.82708917029662,1422180.82197179,0.0,1.0
2004-10-08,59.21,60.14,57.79,60.14,124200,2.79359061704377,2.83746900369891,2.72659351053808,2.83746900369891,2632412.1920849,0.0,1.0
2004-10-11,58.74,59.65,57.78,59.22,34400,2.7714155184116,2.81435028384835,2.72612169992888,2.79406242765297,729106.114393886,0.0,1.0
2004-10-12,58.5,59.04,57.81,58.22,54300,2.76009206379092,2.78556983668746,2.72753713175647,2.74688136673346,1150885.52359268,0.0,1.0
2004-10-13,57.95,59.7,56.23,58.55,153300,2.7341424802852,2.81670933689433,2.65299105550365,2.7624511168369,3249185.09699368,0.0,1.0
2004-10-14,60.26,62.89,58.6,59.1,165700,2.84313073100925,2.96721692122754,2.76481016988287,2.78840070034263,3512002.41729845,0.0,1.0
2004-10-15,61.3,62.09,58.95,60.25,77100,2.89219903436553,2.92947207249194,2.7813235412047,2.84265892040005,1634130.27383048,0.0,1.0
2004-10-18,62.0,62.59,61.75,62.11,88900,2.92522577700918,2.95306260295169,2.91343051177931,2.93041569371033,1884230.62702374,0.0,1.0
2004-10-19,62.59,64.39,61.8,62.0,84500,2.95306260295169,3.0379885126068,2.91578956482528,2.92522577700918,1790972.86820591,0.0,1.0
2004-10-20,63.69,64.55,62.42,63.1,68100,3.00496176996314,3.04553748235392,2.94504182259538,2.97712494402064,1443375.76715766,0.0,1.0
2004-10-21,63.12,64.3,62.42,64.02,59900,2.97806856523903,3.03374221712404,2.94504182259538,3.02053152006658,1269577.21663354,0.0,1.0
2004-10-22,62.84,65.0,62.84,65.0,46500,2.96485786818157,3.06676895976769,2.96485786818157,3.06676895976769,985564.951142896,0.0,1.0
2004-10-25,64.73,65.35,62.97,62.999,75900,3.05403007331943,3.08328233108952,2.9709914061011,2.97235965686777,1608696.33960744,0.0,1.0
2004-10-26,65.45,66.08,64.82,65.0,123400,3.08800043718147,3.11772450556076,3.05827636880218,3.06676895976769,2615456.2359362,0.0,1.0
2004-10-27,62.23,66.5,54.8,66.0,593100,2.93607742102067,3.13754055114695,2.58552213838876,3.1139500206872,12570721.9897388,0.0,1.0
2004-10-28,57.66,61.0,56.59,60.02,350900,2.75112766221622,2.91048885527557,2.70007482491876,2.86373018186295,7354400.26207327,0.65,1.0
2004-10-29,57.9,59.0,56.032,56.18,113600,2.76257876590911,2.81506299116817,2.6734510088328,2.68051252277675,2380905.86996729,0.0,1.0
2004-11-01,59.19,59.82,56.91,57.28,93000,2.82412844825838,2.85418759545221,2.71534296317594,2.73299674803581,1949157.09425139,0.0,1.0
2004-11-02,58.15,59.94,57.3,59.34,121500,2.77450699892253,2.85991314729865,2.73395100667689,2.83128538806643,2546479.4295865,0.0,1.0
2004-11-03,59.3,59.45,58.46,58.46,87300,2.82937687078428,2.83653381059234,2.78929800785918,2.78929800785918,1829692.62718438,0.0,1.0
2004-11-04,60.47,60.47,58.37,58.37,70000,2.88520100128711,2.88520100128711,2.78500384397434,2.78500384397434,1467107.49029675,0.0,1.0
2004-11-05,59.1,60.92,57.64,60.92,112800,2.81983428437354,2.90667182071127,2.75017340357514,2.90667182071127,2364138.92722105,0.0,1.0
2004-11-08,57.98,59.45,57.58,58.11,90800,2.7663958004734,2.83653381059234,2.74731062765192,2.77259848164038,1903048.00169921,0.0,1.0
2004-11-09,56.75,58.02,56.13,57.99,132900,2.70770889404735,2.76830431775555,2.67812687617406,2.76687292979394,2785408.36372055,0.0,1.0
2004-11-10,58.65,58.83,56.2,56.77,95500,2.79836346494938,2.80695179271904,2.68146678141782,2.70866315268843,2001553.79033342,0.0,1.0
2004-11-11,59.4,59.47,58.3,59.47,47700,2.83414816398965,2.83748806923341,2.78166393873058,2.83748806923341,999728.961245072,0.0,1.0
2004-11-12,62.41,62.98,58.65,59.4,210100,2.97776408947128,3.00496046074189,2.79836346494938,2.83414816398965,4403418.33873354,0.0,1.0
2004-11-15,62.7,63.46,62.23,62.23,157500,2.99160083976686,3.02786266812767,2.96917576170162,2.96917576170162,3300991.85316768,0.0,1.0
2004-11-16,65.04,65.77,64.1,65.34,188400,3.10324910077251,3.13807954117171,3.05839894464203,3.11756298038862,3948615.01674154,0.0,1.0
2004-11-17,65.13,66.45,64.57,65.08,113000,3.10754326465734,3.17052433496822,3.08082402270727,3.10515761805466,2368330.66290761,0.0,1.0
2004-11-18,65.38,66.39,64.51,64.75,57100,3.11947149767077,3.167661559045,3.07796124678405,3.08941235047694,1196740.53851349,0.0,1.0
2004-11-19,64.51,65.83,64.51,65.79,44900,3.07796124678405,3.14094231709493,3.07796124678405,3.13903379981278,941044.661633201,0.0,1.0
2004-11-22,66.8,66.86,64.61,64.61,93100,3.18722386118702,3.19008663711024,3.08273253998942,3.08273253998942,1951252.96209467,0.0,1.0
2004-11-23,69.2,71.35,66.8,66.8,232800,3.30173489811589,3.40431770203134,3.18722386118702,3.18722386118702,4879180.33915834,0.0,1.0
2004-11-24,69.53,69.89,67.8,69.43,115600,3.31748016569361,3.33465682123294,3.23493679324071,3.31270887248824,2422823.22683292,0.0,1.0
2004-11-26,69.96,70.01,69.52,69.89,60100,3.3379967264767,3.34038237307939,3.31700303637307,3.33465682123294,1259616.57381192,0.0,1.0
2004-11-29,69.56,71.0,68.75,71.0,98400,3.31891155365522,3.38761817581255,3.28026407869173,3.38761817581255,2062333.95778858,0.0,1.0
2004-11-30,70.25,70.53,69.65,70.53,43800,3.35183347677227,3.36519309774731,3.32320571754006,3.36519309774731,917990.11535711,0.0,1.0
2004-12-01,67.99,70.33,67.8,70.15,102000,3.24400225033092,3.35565051133657,3.23493679324071,3.3470621835669,2137785.20014669,0.0,1.0
2004-12-02,63.0,69.349,61.1,68.15,423400,3.00591471938296,3.30884412499189,2.91526014848094,3.25163631945951,8873904.44845207,0.0,1.0
2004-12-03,65.82,65.82,62.5,63.65,150800,3.14046518777439,3.14046518777439,2.98205825335612,3.03692812521787,3160568.70766786,0.0,1.0
2004-12-06,65.06,68.86,64.66,67.36,132200,3.10420335941358,3.28551250121763,3.0851181865921,3.21394310313709,2770737.28881758,0.0,1.0
2004-12-07,63.301,64.75,62.87,63.84,170200,3.02027631193113,3.08941235047694,2.99971203821598,3.04599358230807,3567167.06926438,0.0,1.0
2004-12-08,63.5,63.88,61.869,62.67,109700,3.02977118540981,3.04790209959022,2.95195139323023,2.99016945180524,2299167.02407934,0.0,1.0
2004-12-09,66.04,66.65,63.0,63.0,110100,3.15096203282621,3.18006692137896,3.00591471938296,3.00591471938296,2307550.49545246,0.0,1.0
2004-12-10,66.3,67.63,66.01,66.83,59600,3.16336739516017,3.22682559479159,3.1495306448646,3.18865524914863,1249137.23459552,0.0,1.0
2004-12-13,66.51,66.99,66.3,66.3,82300,3.17338711089144,3.19628931827722,3.16336739516017,3.16336739516017,1724899.23502032,0.0,1.0
2004-12-14,69.0,69.2,66.49,66.5,111500,3.29219231170515,3.30173489811589,3.17243285225037,3.17290998157091,2336892.6452584,0.0,1.0
2004-12-15,69.9,70.3,68.44,69.12,73100,3.33513395055348,3.35421912337496,3.26547306975508,3.2979178635516,1532079.39343846,0.0,1.0
2004-12-16,69.8,71.3,69.52,69.9,98600,3.33036265734811,3.40193205542866,3.31700303637307,3.33513395055348,2066525.69347514,0.0,1.0
2004-12-17,69.94,69.94,68.85,69.36,47400,3.33704246783563,3.33704246783563,3.2850353718971,3.30936896724448,993441.357715227,0.0,1.0
2004-12-20,71.27,71.49,69.5,70.0,100000,3.40050066746705,3.41099751251886,3.316048777732,3.33990524375885,2095867.84328107,0.0,1.0
2004-12-21,72.85,73.32,71.0,71.25,124500,3.47588710011189,3.49831217817713,3.38761817581255,3.39954640882597,2609355.46488493,0.0,1.0
2004-12-22,74.0,74.21,72.75,73.4,96600,3.53075697197364,3.54077668770492,3.47111580690652,3.50212921274142,2024608.33660952,0.0,1.0
2004-12-23,72.74,74.65,72.5,74.65,38600,3.47063867758598,3.56177037780854,3.45918757389309,3.56177037780854,809004.987506494,0.0,1.0
2004-12-27,70.2,71.8,68.39,71.15,139500,3.34944783016959,3.42578852145551,3.2630874231524,3.3947751156206,2923735.64137709,0.0,1.0
2004-12-28,71.32,71.32,69.5,69.5,59800,3.40288631406973,3.40288631406973,3.316048777732,3.316048777732,1253328.97028208,0.0,1.0
2004-12-29,73.49,73.99,70.9,71.4,69700,3.50642337662625,3.5302798426531,3.38284688260718,3.40670334863403,1460819.88676691,0.0,1.0
2004-12-30,72.75,74.0,72.149,73.97,42200,3.47111580690652,3.53075697197364,3.44244033474225,3.52932558401203,884456.229864612,0.0,1.0
2004-12-31,74.0,74.77,72.0,72.01,58200,3.53075697197364,3.56749592965499,3.43533110786625,3.43580823718678,1219795.08478958,0.0,1.0
2005-01-03,71.22,74.16,70.03,74.16,159200,3.39811502086436,3.53839104110223,3.34133663172046,3.53839104110223,3336621.60650347,0.0,1.0
2005-01-04,70.15,71.95,70.05,70.1,102600,3.3470621835669,3.43294546126356,3.34229089036153,3.34467653696422,2150360.40720638,0.0,1.0
2005-01-05,67.92,71.1,67.5,70.0,152300,3.24066234508716,3.39238946901792,3.2206229136246,3.33990524375885,3192006.72531707,0.0,1.0
2005-01-06,67.89,68.85,67.5,67.8,69600,3.23923095712555,3.2850353718971,3.2206229136246,3.23493679324071,1458724.01892362,0.0,1.0
2005-01-07,67.26,68.38,66.5,67.5,102100,3.20917180993172,3.26261029383186,3.17290998157091,3.2206229136246,2139881.06798997,0.0,1.0
2005-01-10,69.8,70.04,67.666,68.16,103100,3.33036265734811,3.341813761041,3.22854326034552,3.25211344878005,2160839.74642278,0.0,1.0
2005-01-11,70.43,71.42,69.25,70.05,107200,3.36042180454194,3.4076576072751,3.30412054471858,3.34229089036153,2246770.32799731,0.0,1.0
2005-01-12,70.6,71.68,70.29,71.68,76100,3.36853300299107,3.42006296960906,3.35374199405442,3.42006296960906,1594955.42873689,0.0,1.0
2005-01-13,71.13,71.68,70.56,71.11,83400,3.39382085697953,3.42006296960906,3.36662448570892,3.39286659833845,1747953.78129641,0.0,1.0
2005-01-14,72.479,72.84,71.574,71.99,113200,3.45818560231997,3.47540997079135,3.41500539881137,3.43485397854571,2372522.39859417,0.0,1.0
2005-01-18,73.35,73.5,72.85,73.46,70400,3.49974356613874,3.50690050594679,3.47588710011189,3.50499198866464,1475490.96166987,0.0,1.0
2005-01-19,71.59,74.0,71.59,73.5,89100,3.41576880572423,3.53075697197364,3.41576880572423,3.50690050594679,1867418.24836343,0.0,1.0
2005-01-20,69.29,72.21,68.701,71.25,128200,3.30602906200072,3.44535082359752,3.2779261450211,3.39954640882597,2686902.57508634,0.0,1.0
2005-01-21,71.3,71.5,68.55,68.73,80600,3.40193205542866,3.4114746418394,3.27072149228099,3.27930982005065,1689269.48168454,0.0,1.0
2005-01-24,72.235,73.51,71.29,72.0,66800,3.44654364689886,3.50737763526733,3.40145492610812,3.43533110786625,1400039.71931176,0.0,1.0
2005-01-25,71.54,73.189,71.5,72.38,42000,3.41338315912154,3.49206178407809,3.4114746418394,3.45346202204665,880264.494178051,0.0,1.0
2005-01-26,72.56,72.97,71.31,71.31,41500,3.46205034981632,3.48161265195833,3.40240918474919,3.40240918474919,869785.154961644,0.0,1.0
2005-01-27,71.33,72.99,70.85,72.45,105200,3.40336344339027,3.48256691059941,3.38046123600449,3.45680192729041,2204852.97113169,0.0,1.0
2005-01-28,69.66,71.89,69.1,70.75,86900,3.32368284686059,3.43008268534034,3.29696360491052,3.37568994279912,1821309.15581125,0.0,1.0
2005-01-31,70.14,71.24,68.05,69.26,133200,3.34658505424637,3.39906927950543,3.24686502625414,3.30459767403911,2791695.96725038,0.0,1.0
2005-02-01,70.95,71.0,70.2,70.88,79800,3.38523252920986,3.38761817581255,3.34944783016959,3.3818926239661,1672502.5389383,0.0,1.0
2005-02-02,72.23,72.85,71.25,71.33,101800,3.4463050822386,3.47588710011189,3.39954640882597,3.40336344339027,2133593.46446013,0.0,1.0
2005-02-03,72.98,73.0,71.5,72.4,89900,3.51787448031914,3.51883854567412,3.44653364405068,3.48991658502475,1865018.78810775,0.75,1.0
2005-02-04,72.42,73.25,71.36,73.0,73000,3.49088065037972,3.53088936261136,3.43978518656583,3.51883854567412,1514420.15052131,0.0,1.0
2005-02-07,72.43,73.74,72.0,72.8,86200,3.49136268305721,3.55450896380835,3.47063527792516,3.50919789212433,1788260.50650599,0.0,1.0
2005-02-08,71.6,72.1,70.21,72.1,69000,3.45135397082558,3.47545560470006,3.38435142865452,3.47545560470006,1431438.22446535,0.0,1.0
2005-02-09,70.99,72.42,70.44,72.0,47800,3.42194997749871,3.49088065037972,3.39543818023678,3.47063527792516,991634.01636875,0.0,1.0
2005-02-10,71.55,71.79,69.29,70.5,120000,3.44894380743813,3.46051259169788,3.34000442232548,3.39833037630172,2489457.78167887,0.0,1.0
2005-02-11,71.23,72.0,71.0,72.0,25700,3.43351876175846,3.47063527792516,3.4224320101762,3.47063527792516,533158.874909558,0.0,1.0
2005-02-14,71.42,71.669,71.0,71.52,35900,3.44267738263076,3.45467999630025,3.4224320101762,3.44749770940566,744762.786352263,0.0,1.0
2005-02-15,70.97,72.0,70.28,72.0,51600,3.42098591214373,3.47063527792516,3.38772565739695,3.47063527792516,1070466.84612191,0.0,1.0
2005-02-16,71.85,72.55,70.51,70.94,86400,3.46340478776282,3.49714707518709,3.39881240897921,3.41953981411126,1792409.60280878,0.0,1.0
2005-02-17,71.9,72.39,71.12,72.38,46800,3.46581495115027,3.48943455234726,3.42821640230608,3.48895251966977,970888.534854758,0.0,1.0
2005-02-18,71.39,72.05,71.26,72.0,36800,3.4412312845983,3.47304544131261,3.43496485979093,3.47063527792516,763433.719714852,0.0,1.0
2005-02-22,71.22,72.449,71.211,71.9,49800,3.43303672908097,3.49227854514444,3.43260289967123,3.46581495115027,1033124.97939673,0.0,1.0
2005-02-23,73.1,73.45,71.55,71.55,83300,3.52365887244902,3.54053001616115,3.44894380743813,3.44894380743813,1728098.61011541,0.0,1.0
2005-02-24,72.5,74.17,71.61,73.49,125900,3.49473691179964,3.57523636894041,3.45183600350307,3.54245814687111,2611856.12261142,0.0,1.0
2005-02-25,75.01,75.73,72.53,73.5,128100,3.61572711384953,3.65043346662878,3.49618300983211,3.5429401795486,2657496.1819422,0.0,1.0
2005-02-28,77.02,77.02,74.911,75.94,184200,3.71261568202494,3.71261568202494,3.61095499034239,3.66055615285607,3821317.69487707,0.0,1.0
2005-03-01,76.22,77.97,75.36,77.88,133500,3.67405306782577,3.75840878638646,3.63259825756167,3.75407049228905,2769521.78211775,0.0,1.0
2005-03-02,78.25,78.77,75.08,75.08,95300,3.77190570135616,3.79697140058562,3.61910134259196,3.61910134259196,1977044.3882833,0.0,1.0
2005-03-03,78.02,79.75,77.27,77.68,89600,3.7608189497739,3.84421060297961,3.72466649896218,3.74442983873926,1858795.14365356,0.0,1.0
2005-03-04,79.75,80.0,78.151,79.39,74700,3.84421060297961,3.85626141991685,3.76713357784902,3.82685742658998,1549687.46909509,0.0,1.0
2005-03-07,78.8,80.99,78.11,80.99,84000,3.79841749861809,3.90398265498832,3.76515724387131,3.90398265498832,1742620.44717521,0.0,1.0
2005-03-08,77.34,78.74,76.85,78.56,81000,3.72804072770461,3.79552530255316,3.70442112650762,3.78684871435834,1680384.00263324,0.0,1.0
2005-03-09,76.7,77.15,76.1,76.86,59600,3.69719063634528,3.71888210683231,3.6682686756959,3.70490315918511,1236430.69823384,0.0,1.0
2005-03-10,73.18,76.86,71.38,76.6,230400,3.52751513386893,3.70490315918511,3.44074925192081,3.69237030957038,4779758.94082344,0.0,1.0
2005-03-11,73.61,74.47,72.0,72.25,57900,3.54824253900099,3.58969734926509,3.47063527792516,3.4826860948624,1201163.37966005,0.0,1.0
2005-03-14,73.13,74.81,72.4,74.81,53300,3.52510497048149,3.60608646029974,3.48991658502475,3.60608646029974,1105734.1646957,0.0,1.0
2005-03-15,72.861,73.48,72.53,73.2,53400,3.51213829145702,3.54197611419362,3.49618300983211,3.52847919922391,1107808.7128471,0.0,1.0
2005-03-16,72.08,72.75,71.56,72.75,49000,3.47449153934508,3.50678772873688,3.44942584011562,3.50678772873688,1016528.59418554,0.0,1.0
2005-03-17,74.4,75.3,72.07,72.08,77800,3.58632312052267,3.62970606149673,3.47400950666759,3.47449153934508,1613998.46178847,0.0,1.0
2005-03-18,73.93,75.43,73.73,75.0,79600,3.56366758468066,3.6359724863041,3.55402693113086,3.61524508117204,1651340.32851365,0.0,1.0
2005-03-21,74.29,75.73,73.87,74.6,67200,3.58102076107028,3.65043346662878,3.56077538861572,3.59596377407246,1394096.35774017,0.0,1.0
2005-03-22,72.43,75.92,72.05,74.99,75300,3.49136268305721,3.65959208750109,3.47304544131261,3.61476304849455,1562134.75800349,0.0,1.0
2005-03-23,69.52,73.58,68.27,73.58,254600,3.35109117390774,3.54679644096852,3.29083708922154,3.54679644096852,5281799.593462,0.0,1.0
2005-03-24,69.29,70.939,68.761,69.0,86600,3.34000442232548,3.41949161084351,3.31450489368628,3.32602547467828,1796558.69911158,0.0,1.0
2005-03-28,65.74,69.24,65.35,69.07,274200,3.16888282181667,3.33759425893803,3.15008354739457,3.32939970342071,5688411.03113621,0.0,1.0
2005-03-29,60.87,65.74,60.401,65.25,547400,2.93413290787923,3.16888282181667,2.91152557530497,3.14526322061968,11356076.5807584,0.0,1.0
2005-03-30,62.62,63.06,60.2,60.37,277200,3.01848862643991,3.03969806424945,2.90183671848743,2.91003127400475,5750647.47567819,0.0,1.0
2005-03-31,64.28,64.83,63.0,63.19,198800,3.09850605090319,3.12501784816511,3.03680586818452,3.04596448905682,4124201.72498132,0.0,1.0
2005-04-01,65.57,66.5,64.08,64.12,135200,3.16068826629934,3.20551730530588,3.08886539735339,3.09079352806335,2804789.10069153,0.0,1.0
2005-04-04,65.0,66.6,64.6,65.94,74900,3.13321240368244,3.21033763208077,3.11393109658285,3.17852347536646,1553836.56539789,0.0,1.0
2005-04-05,65.5,65.9,64.62,64.8,62400,3.15731403755692,3.1765953446565,3.11489516193783,3.12357175013264,1294518.04647301,0.0,1.0
2005-04-06,64.97,66.0,64.81,65.95,94700,3.13176630564997,3.1814156714314,3.12405378281013,3.17900550804395,1964597.09937491,0.0,1.0
2005-04-07,65.55,65.87,64.63,64.91,75500,3.15972420094437,3.17514924662403,3.11537719461532,3.12887410958503,1566283.85430629,0.0,1.0
2005-04-08,64.25,65.47,63.2,65.245,67200,3.09705995287072,3.15586793952445,3.04644652173431,3.14502220428093,1394096.35774017,0.0,1.0
2005-04-11,63.55,64.03,62.14,63.79,71100,3.06331766544644,3.08645523396595,2.99535105792041,3.07488644970619,1475003.73564473,0.0,1.0
2005-04-12,62.9,63.54,60.79,63.02,108200,3.03198554140962,3.06283563276895,2.93027664645931,3.0377699335395,2244661.09981378,0.0,1.0
2005-04-13,59.24,62.939,57.75,62.43,214900,2.85556158144842,3.03386546885183,2.78373871250247,3.00933000556761,4458203.97735658,0.0,1.0
2005-04-14,57.77,59.03,55.5,58.86,361200,2.78470277785745,2.84543889522114,2.67528136006731,2.83724433970382,7493267.9228534,0.0,1.0
2005-04-15,57.51,58.5,56.09,57.0,164000,2.77216992824272,2.81989116331419,2.7037212880392,2.74758626169075,3402258.96829446,0.0,1.0
2005-04-18,57.53,58.25,56.111,56.97,100400,2.7731339935977,2.80784034637695,2.70473355666193,2.74614016365828,2082846.34400466,0.0,1.0
2005-04-19,59.27,59.7,57.46,57.46,85900,2.85700767948089,2.87773508461295,2.76975976485527,2.76975976485527,1782036.86205179,0.0,1.0
2005-04-20,58.359,60.35,57.41,59.5,95100,2.81309450256159,2.90906720864977,2.76734960146783,2.86809443106315,1972895.2919805,0.0,1.0
2005-04-21,61.37,61.97,60.1,60.37,173600,2.95823454175371,2.98715650240309,2.89701639171253,2.91003127400475,3601415.59082877,0.0,1.0
2005-04-22,65.0,65.44,61.7,61.99,281400,3.13321240368244,3.15442184149198,2.97414162011087,2.98812056775807,5837778.49803695,0.0,1.0
2005-04-25,66.9,67.76,64.73,65.5,132600,3.22479861240546,3.26625342266957,3.12019752139022,3.15731403755692,2750850.84875515,0.0,1.0
2005-04-26,65.63,68.53,65.06,67.13,115400,3.16358046236428,3.30336993883627,3.13610459974737,3.23588536398772,2394028.56671451,0.0,1.0
2005-04-27,64.63,66.2,63.11,65.94,101200,3.11537719461532,3.19105632498119,3.0421082276369,3.17852347536646,2099442.72921585,0.0,1.0
2005-04-28,62.758,64.85,62.19,64.85,59800,3.02514067738927,3.12598191352009,2.99776122130786,3.12598191352009,1240579.79453664,0.0,1.0
2005-04-29,65.04,65.14,62.38,62.7,77400,3.1351405343924,3.13996086116729,3.00691984218016,3.02234488785983,1605700.26918287,0.0,1.0
2005-05-02,66.4,66.93,64.58,65.0,86800,3.20069697853098,3.22624471043793,3.11296703122787,3.13321240368244,1800707.79541438,0.0,1.0
2005-05-03,66.3,67.42,66.25,66.68,90400,3.19587665175609,3.24986431163492,3.19346648836864,3.21419389350069,1875391.52886475,0.0,1.0
2005-05-04,66.68,66.88,65.62,65.64,51400,3.25034634431241,3.26009543352751,3.19867617147241,3.19965108039392,1054457.47527716,0.75,1.0
2005-05-05,66.79,67.37,66.5,66.5,61900,3.25570834338071,3.28398070210449,3.24157216401883,3.24157216401883,1269862.21244467,0.0,1.0
2005-05-06,67.7,68.0,66.8,67.99,73000,3.30006669930939,3.31469033313203,3.25619579784147,3.31420287867128,1497575.79173604,0.0,1.0
2005-05-09,69.4,70.0,67.9,68.16,99600,3.38293395763769,3.41218122528298,3.30981578852449,3.32248960450411,2043267.79256041,0.0,1.0
2005-05-10,68.769,70.0,68.36,69.71,70100,3.35217558116407,3.41218122528298,3.3322386937192,3.39804504592109,1438083.05480406,0.0,1.0
2005-05-11,69.38,69.969,67.73,68.25,60900,3.38195904871618,3.41067011645464,3.30152906269166,3.3268766946509,1249347.47557157,0.0,1.0
2005-05-12,68.85,70.0,67.01,69.84,106700,3.35612396229618,3.41218122528298,3.26643234151732,3.4043819539109,2188922.42435939,0.0,1.0
2005-05-13,67.44,68.5,66.69,68.35,65500,3.28739288332977,3.33906305616977,3.25083379877317,3.33175123925845,1343715.26518782,0.0,1.0
2005-05-16,66.75,67.82,65.241,67.81,95700,3.25375852553769,3.30591615283845,3.18020164740981,3.30542869837769,1963260.31875533,0.0,1.0
2005-05-17,68.45,68.91,66.25,66.25,61800,3.33662578386599,3.35904868906071,3.22938580249996,3.22938580249996,1267810.73875736,0.0,1.0
2005-05-18,68.99,69.82,68.46,69.36,71500,3.36294832474675,3.40340704498939,3.33711323832675,3.38098413979467,1466803.68642639,0.0,1.0
2005-05-19,68.35,69.16,67.59,69.16,48300,3.33175123925845,3.37123505057958,3.29470470024109,3.37123505057958,990861.790970557,0.0,1.0
2005-05-20,69.19,69.32,67.301,67.5,51600,3.37269741396184,3.37903432195165,3.28061726632528,3.2903176100943,1058560.42265178,0.0,1.0
2005-05-23,69.46,70.16,68.0,69.25,36000,3.38585868440222,3.41998049665505,3.31469033313203,3.37562214072637,738530.527431472,0.0,1.0
2005-05-24,70.15,70.43,68.16,69.4,47000,3.4194930421943,3.43314176709543,3.32248960450411,3.38293395763769,964192.633035531,0.0,1.0
2005-05-25,70.3,70.76,69.15,70.33,41500,3.42680485910562,3.44922776430033,3.37074759611883,3.42826722248788,851361.580233501,0.0,1.0
2005-05-26,70.92,71.0,70.14,70.14,41500,3.45702703567241,3.46092667135845,3.41900558773354,3.41900558773354,851361.580233502,0.0,1.0
2005-05-27,71.11,71.2,70.67,71.12,73200,3.46628867042675,3.47067576057354,3.44484067415354,3.4667761248875,1501678.73911066,0.0,1.0
2005-05-31,71.21,71.78,69.29,71.78,65300,3.4711632150343,3.49894811929731,3.37757195856939,3.49894811929731,1339612.31781319,0.0,1.0
2005-06-01,72.3,72.76,71.5,71.73,84700,3.52429575125656,3.54671865645128,3.48529939439618,3.49651084699354,1737598.21315127,0.0,1.0
2005-06-02,73.25,73.41,71.1,71.54,62500,3.57060392502826,3.57840319640033,3.46580121596599,3.4872492122392,1282171.05456853,0.0,1.0
2005-06-03,73.02,74.04,72.8,73.25,46200,3.5593924724309,3.60911282742788,3.54866847429429,3.57060392502826,947780.843537054,0.0,1.0
2005-06-06,74.16,74.59,73.1,73.1,51000,3.61496228095693,3.63592282276939,3.56329210811694,3.56329210811694,1046251.58052792,0.0,1.0
2005-06-07,74.18,74.99,73.69,74.68,50800,3.61593718987844,3.65542100119958,3.59205192130146,3.64030991291618,1042148.6331533,0.0,1.0
2005-06-08,73.16,73.998,73.0,73.7,47900,3.56621683488146,3.60706551869271,3.55841756350939,3.59253937576222,982655.89622132,0.0,1.0
2005-06-09,73.5,74.18,72.59,72.98,30400,3.58279028654712,3.61593718987844,3.53843193061845,3.55744265458788,623648.000942132,0.0,1.0
2005-06-10,73.17,74.0,72.34,74.0,39300,3.56670428934222,3.60716300958486,3.52624556909958,3.60716300958486,806229.159112689,0.0,1.0
2005-06-13,73.14,74.15,72.41,73.0,46400,3.56524192595995,3.61447482649618,3.52965775032486,3.55841756350939,951883.790911675,0.0,1.0
2005-06-14,72.08,73.499,71.8,72.81,42700,3.51357175311996,3.58274154110105,3.49992302821882,3.54915592875505,875979.264481216,0.0,1.0
2005-06-15,72.98,73.22,72.21,72.7,28100,3.55744265458788,3.56914156164599,3.51990866110977,3.54379392968675,576464.10613401,0.0,1.0
2005-06-16,74.3,74.989,73.29,73.29,69300,3.6217866434075,3.6553722557535,3.57255374287128,3.57255374287128,1421671.26530558,0.0,1.0
2005-06-17,75.36,75.3799,74.01,75.0,45500,3.6734568162475,3.6744268506244,3.60765046404561,3.65590845566033,933420.527725887,0.0,1.0
2005-06-20,75.98,76.6,74.05,74.22,70500,3.70367899281429,3.73390116938108,3.60960028188863,3.61788700772146,1446288.9495533,0.0,1.0
2005-06-21,75.51,76.47,75.47,76.06,62900,3.68076863315882,3.72756426139127,3.6788188153158,3.70757862850033,1290376.94931777,0.0,1.0
2005-06-22,75.04,75.62,74.84,75.62,66000,3.65785827350335,3.68613063222712,3.64810918428826,3.68613063222712,1353972.63362436,0.0,1.0
2005-06-23,74.5,76.2,74.4601,74.88,34800,3.63153573262259,3.7144029909509,3.62959078932418,3.65005900213127,713912.843183757,0.0,1.0
2005-06-24,73.35,74.979,73.25,74.54,21200,3.5754784696358,3.65488480129275,3.57060392502826,3.63348555046561,434912.421709645,0.0,1.0
2005-06-27,73.53,73.98,73.0,73.0,20000,3.58425264992939,3.60618810066335,3.55841756350939,3.55841756350939,410294.737461928,0.0,1.0
2005-06-28,72.67,74.0,72.4,73.53,36500,3.54233156630448,3.60716300958486,3.52917029586411,3.58425264992939,748787.89586802,0.0,1.0
2005-06-29,73.65,73.73,72.59,72.6,13500,3.59010210345844,3.59400173914448,3.53843193061845,3.5389193850792,276948.947786802,0.0,1.0
2005-06-30,74.0,74.1,73.17,74.0,21300,3.60716300958486,3.61203755419241,3.56670428934222,3.60716300958486,436963.895396954,0.0,1.0
2005-07-01,74.92,75.1,73.95,74.1,15100,3.65200881997429,3.66078300026788,3.60472573728109,3.61203755419241,309772.526783756,0.0,1.0
2005-07-05,74.75,75.65,74.67,75.5,36100,3.64372209414146,3.68759299560939,3.63982245845543,3.68028117869807,740582.001118782,0.0,1.0
2005-07-06,75.0,75.24,74.71,75.2,29500,3.65590845566033,3.66760736271844,3.64177227629844,3.66565754487542,605184.737756345,0.0,1.0
2005-07-07,75.38,75.48,74.0,74.44,42600,3.67443172516901,3.67930626977656,3.60716300958486,3.62861100585807,873927.790793908,0.0,1.0
2005-07-08,75.9,75.9,75.06,75.31,33400,3.69977935712825,3.69977935712825,3.65883318242486,3.67101954394373,685192.211561422,0.0,1.0
2005-07-11,76.06,76.178,75.25,75.9,42900,3.70757862850033,3.71333059113724,3.6680948171792,3.69977935712825,880082.211855837,0.0,1.0
2005-07-12,77.34,77.45,75.63,75.97,29300,3.76997279947693,3.77533479854523,3.68661808668788,3.70319153835354,601081.790381726,0.0,1.0
2005-07-13,76.92,78.25,76.89,78.12,26200,3.74949971212523,3.81433115540561,3.74803734874297,3.8079942474158,537486.106075127,0.0,1.0
2005-07-14,75.03,77.97,74.54,76.66,73000,3.65737081904259,3.80068243050448,3.63348555046561,3.73682589614561,1497575.79173604,0.0,1.0
2005-07-15,71.25,74.5,71.1,74.5,264200,3.47311303287731,3.63153573262259,3.46580121596599,3.63153573262259,5419993.48187208,0.0,1.0
2005-07-18,72.73,73.07,71.15,71.15,77600,3.54525629306901,3.56182974473467,3.46823848826977,3.46823848826977,1591943.58135228,0.0,1.0
2005-07-19,75.16,75.82,72.95,72.95,53900,3.66370772703241,3.69587972144222,3.55598029120562,3.55598029120562,1105744.3174599,0.0,1.0
2005-07-20,75.65,76.2399,74.78,74.78,37400,3.68759299560939,3.71634793424931,3.64518445752373,3.64518445752373,767251.159053806,0.0,1.0
2005-07-21,75.86,76.71,75.68,75.68,42200,3.69782953928524,3.73926316844939,3.68905535899165,3.68905535899165,865721.896044668,0.0,1.0
2005-07-22,76.99,76.99,75.46,76.74,28400,3.75291189335052,3.75291189335052,3.67833136085505,3.74072553183165,582618.527195938,0.0,1.0
2005-07-25,77.08,78.69,76.76,77.22,41900,3.75729898349731,3.83577915167882,3.74170044075316,3.76412334594788,859567.47498274,0.0,1.0
2005-07-26,76.57,77.08,76.15,76.84,16500,3.73243880599882,3.75729898349731,3.71196571864712,3.7456000764392,338493.158406091,0.0,1.0
2005-07-27,78.7,79.24,77.8601,78.0,78100,3.83626660613957,3.86258914702033,3.79532530598079,3.80214479388674,1602200.94978883,0.0,1.0
2005-07-28,80.9,80.96,78.93,78.99,87500,3.94350658750561,3.94643131427014,3.84747805873693,3.85040278550146,1795039.47639594,0.0,1.0
2005-07-29,83.94,84.75,81.0,81.0,179800,4.09169274357504,4.13117655489617,3.94838113211316,3.94838113211316,3688549.68978274,0.0,1.0
2005-08-01,88.5299,88.53,84.0,84.69,199700,4.31542946651685,4.31543434106145,4.09461747033957,4.12825182813164,4096792.95355735,0.0,1.0
2005-08-02,90.47,96.2,88.78,88.78,367400,4.41000050644787,4.68931191246032,4.32762070258032,4.32762070258032,7537114.32717562,0.0,1.0
2005-08-03,91.41,92.75,90.5201,91.0,87400,4.49603621877108,4.56194463724994,4.45226614294694,4.47587021013202,1776950.54293485,0.825,1.0
2005-08-04,89.2,93.77,88.69,92.77,128800,4.38733651366787,4.61211373191296,4.36225196633636,4.56292834498843,2618663.95800925,0.0,1.0
2005-08-05,90.0,93.42,89.12,91.0,131500,4.42668482320749,4.59489884648938,4.38340168271391,4.47587021013202,2673558.31116628,0.0,1.0
2005-08-08,92.0,93.539,89.25,89.3,126600,4.52505559705655,4.60075190753339,4.3897957830141,4.39225505236032,2573935.22580723,0.0,1.0
2005-08-09,93.82,94.0,91.53,92.34,117600,4.61457300125919,4.6234263709056,4.50193846520202,4.54177862861089,2390954.04861714,0.0,1.0
2005-08-10,93.29,96.21,92.78,94.3,86000,4.58850474618919,4.73212607600881,4.56342019885768,4.63818198698296,1748486.80426083,0.0,1.0
2005-08-11,94.89,95.2,92.43,92.93,55900,4.66720136526843,4.68244883521503,4.54620531343409,4.57079800689636,1136516.42276954,0.0,1.0
2005-08-12,96.22,96.8199,94.07,94.18,83200,4.73261792987805,4.76212424349408,4.62686934799032,4.63227974055202,1691559.32691281,0.0,1.0
2005-08-15,91.1,94.72,89.29,94.72,241500,4.48078874882447,4.65883984949126,4.39176319849108,4.65883984949126,4909994.92126734,0.0,1.0
2005-08-16,88.13,91.0,86.01,90.84,234100,4.33470814965862,4.47587021013202,4.23043512937863,4.46800054822409,4759543.73113327,0.0,1.0
2005-08-17,88.66,88.9799,86.96,86.96,128300,4.36077640472862,4.37651081000578,4.27716124695693,4.27716124695693,2608498.33705425,0.0,1.0
2005-08-18,87.92,89.12,87.76,88.0,77500,4.32437921840447,4.38340168271391,4.31650955649655,4.32831404935844,1575671.24802575,0.0,1.0
2005-08-19,90.37,91.57,88.7201,88.99,87100,4.44488341636957,4.503905880679,4.36373244648279,4.37700758241372,1770851.17036184,0.0,1.0
2005-08-22,92.74,94.07,90.9,91.23,101900,4.5614527833807,4.62686934799032,4.47095167143957,4.48718284912466,2071753.55062999,0.0,1.0
2005-08-23,92.0,94.67,91.398,93.0,83900,4.52505559705655,4.65638058014504,4.49544599412798,4.57424098398107,1705791.19624981,0.0,1.0
2005-08-24,92.16,92.8799,91.123,91.5,48200,4.53292525896447,4.56833381901144,4.48192001272374,4.50046290359428,979965.860062467,0.0,1.0
2005-08-25,91.51,92.62,91.25,92.62,34600,4.50095475746353,4.55555053694975,4.48816655686315,4.55555053694975,703460.970086335,0.0,1.0
2005-08-26,90.0,92.74,88.03,91.51,63000,4.42668482320749,4.5614527833807,4.32978961096617,4.50095475746353,1280868.24033061,0.0,1.0
2005-08-29,88.97,90.23,88.07,89.99,128200,4.37602387467523,4.43799746220013,4.33175702644315,4.42619296933825,2606465.21286324,0.0,1.0
2005-08-30,89.32,90.66,88.27,88.27,83700,4.39323876009881,4.45914717857768,4.34159410382806,4.34159410382806,1701724.94786781,0.0,1.0
2005-08-31,91.93,93.03,88.62,89.97,121400,4.52161261997183,4.57571654558881,4.35880898925164,4.42520926159975,2468212.76787518,0.0,1.0
2005-09-01,91.5,92.64,88.79,92.64,89700,4.50046290359428,4.55653424468824,4.36717050502881,4.55653424468824,1823712.39932787,0.0,1.0
2005-09-02,89.4,90.76,88.1,89.87,92000,4.39717359105278,4.46406571727013,4.33323258805089,4.4202907229073,1870474.25572089,0.0,1.0
2005-09-06,88.21,90.22,83.69,90.0,218600,4.33864298061259,4.43750560833089,4.11632503171372,4.42668482320749,4444409.48152812,0.0,1.0
2005-09-07,88.01,89.47,86.59,87.9,71600,4.32880590322768,4.40061656813749,4.25896265379485,4.32339551066598,1455716.92075669,0.0,1.0
2005-09-08,88.41,88.85,86.52,87.57,59400,4.34848005799749,4.37012162824428,4.25551967671013,4.30716433298089,1207675.76945458,0.0,1.0
2005-09-09,90.89,91.2,87.54,88.15,79300,4.47045981757032,4.48570728751692,4.30568877137315,4.33569185739711,1612267.48346377,0.0,1.0
2005-09-12,88.7,92.17,87.521,90.56,86300,4.36274382020561,4.53341711283372,4.30475424902159,4.45422863988523,1754586.17683383,0.0,1.0
2005-09-13,88.01,89.37,86.66,88.15,56800,4.32880590322768,4.39569802944504,4.26240563087957,4.33569185739711,1154814.54048855,0.0,1.0
2005-09-14,88.21,88.48,87.07,88.01,25500,4.33864298061259,4.35192303508221,4.28257163951862,4.32880590322768,518446.668705247,0.0,1.0
2005-09-15,88.18,89.06,87.26,88.21,22900,4.33716741900485,4.38045055949843,4.29191686303429,4.33864298061259,465585.439739222,0.0,1.0
2005-09-16,44.94,44.97,43.35,44.1,68150,4.42078257677655,4.42373369999202,4.26437304635655,4.33815112674334,692787.06808358,0.0,2.0
2005-09-19,46.53,47.47,45.13,45.79,295300,4.57719210719655,4.66966063461466,4.43947302380787,4.50439773454824,3001907.86801293,0.0,1.0
2005-09-20,45.3,47.05,44.73,46.98,180600,4.45619605536221,4.62834490959805,4.40012471426825,4.62145895542862,1835911.14447387,0.0,1.0
2005-09-21,46.0,46.72,45.0,45.0,208800,4.52505559705655,4.59588255422787,4.42668482320749,4.42668482320749,2122581.65540501,0.0,1.0
2005-09-22,45.18,46.62,44.47,46.55,143300,4.44439156250032,4.58604547684296,4.37454831306749,4.57915952267353,1456733.4828522,0.0,1.0
2005-09-23,44.03,45.5,43.51,44.8,122100,4.33126517257391,4.47587021013202,4.2801123701724,4.40701066843768,1241222.31860609,0.0,1.0
2005-09-26,45.99,47.23,44.41,44.54,194600,4.52407188931806,4.64605164889088,4.36864606663655,4.38143426723693,1978229.83784394,0.0,1.0
2005-09-27,46.21,46.66,45.63,46.12,45300,4.54571345956485,4.58998030779692,4.4886584107324,4.53686008991843,460502.629261719,0.0,1.0
2005-09-28,45.92,46.63,45.5,46.56,105400,4.51718593514862,4.58702918458145,4.47587021013202,4.58014323041202,1071456.44865751,0.0,1.0
2005-09-29,45.95,46.34,45.65,45.89,59900,4.52013705836409,4.55850166016523,4.49062582620938,4.51423481193315,608920.695204791,0.0,1.0
2005-09-30,45.94,47.79,45.75,45.83,207400,4.5191533506256,4.70113928224636,4.50046290359428,4.50833256550221,2108349.78606801,0.0,1.0
2005-10-03,45.92,46.42,45.55,45.6,126100,4.51718593514862,4.56637132207315,4.48078874882447,4.48570728751692,1281884.80242611,0.0,1.0
2005-10-04,46.18,46.6,45.75,45.96,168700,4.54276233634938,4.58407806136598,4.50046290359428,4.52112076610258,1714940.25510932,0.0,1.0
2005-10-05,42.69,46.31,41.5,46.18,285800,4.19944833561617,4.55555053694975,4.0823871147358,4.54276233634938,2905334.46894039,0.0,1.0
2005-10-06,41.8599,42.999,39.56,42.05,364000,4.11779075624407,4.22984490473553,3.89154781346863,4.13649104035278,3700286.02762177,0.0,1.0
2005-10-07,42.5,43.44,40.98,41.7,120700,4.18075788858485,4.27322641600296,4.03123431233429,4.10206126950561,1226990.44926909,0.0,1.0
2005-10-10,43.01,44.26,42.61,43.29,114100,4.23092698324787,4.35389045055919,4.19157867370825,4.25847079992561,1159897.35096605,0.0,1.0
2005-10-11,43.35,43.85,41.0,43.11,143500,4.26437304635655,4.31355843328108,4.03320172781127,4.24076406063278,1458766.6070432,0.0,1.0
2005-10-12,42.255,43.98,41.53,43.5,98400,4.15665704899183,4.32634663388145,4.08533823795127,4.27912866243391,1000297.10197248,0.0,1.0
2005-10-13,40.5,42.06,39.0,42.04,199000,3.98401634088674,4.13747474809127,3.83646018011316,4.13550733261429,2022958.57004597,0.0,1.0
2005-10-14,40.1,41.43,39.0,39.92,154100,3.94466803134712,4.07550116056636,3.83646018011316,3.92696129205429,1566522.18916625,0.0,1.0
2005-10-17,41.5,41.92,40.09,40.09,119400,4.0823871147358,4.1237028397524,3.94368432360863,3.94368432360863,1213775.14202758,0.0,1.0
2005-10-18,39.79,41.74,39.31,41.5,109800,3.91417309145391,4.10599610045957,3.86695512000637,4.0823871147358,1116185.18085953,0.0,1.0
2005-10-19,40.3,40.6,38.25,40.0,144800,3.96434218611693,3.99385341827165,3.76268209972637,3.93483095396221,1471981.9142847,0.0,1.0
2005-10-20,38.31,40.78,38.1,40.2,114900,3.76858434615731,4.01156015756448,3.74792648364901,3.95450510873203,1168029.84773006,0.0,1.0
2005-10-21,39.52,40.17,37.75,38.01,114900,3.88761298251467,3.95155398551655,3.71349671280184,3.73907311400259,1168029.84773006,0.0,1.0
2005-10-24,42.71,43.07,39.79,40.49,185100,4.20141575109315,4.23682922967881,3.91417309145391,3.98303263314825,1881656.4387714,0.0,1.0
2005-10-25,43.08,43.58,42.66,42.9,104300,4.2378129374173,4.28699832434183,4.1964972124007,4.22010619812447,1060274.26560701,0.0,1.0
2005-10-26,42.2,43.5699,41.92,42.48,89200,4.15124665643014,4.28600477952596,4.1237028397524,4.17879047310787,906773.389186432,0.0,1.0
2005-10-27,40.62,43.16,39.0,43.16,114600,3.99582083374863,4.24568259932523,3.83646018011316,4.24568259932523,1164980.16144356,0.0,1.0
2005-10-28,40.55,41.0,39.37,40.5,126300,3.98893487957919,4.03320172781127,3.87285736643731,3.98401634088674,1283917.92661711,0.0,1.0
2005-10-31,42.24,42.6,40.55,41.98,142600,4.1551814873841,4.19059496596976,3.98893487957919,4.12960508618334,1449617.54818369,0.0,1.0
2005-11-01,41.69,42.55,41.32,42.0,89600,4.10107756176712,4.18567642727731,4.06468037544297,4.13157250166033,910839.637568434,0.0,1.0
2005-11-02,42.26,42.88,41.6001,41.9,65700,4.19772684707381,4.25931204927887,4.13217833911395,4.16196769740636,661425.123918069,0.4125,1.0
2005-11-03,42.29,43.35,42.21,43.0,88800,4.20070677621277,4.30599760578916,4.19276029850889,4.27123176583469,893980.989405243,0.0,1.0
2005-11-04,41.74,42.81,41.06,42.81,59500,4.14607474199861,4.25235888128798,4.07852968151564,4.25235888128798,599007.532315449,0.0,1.0
2005-11-07,41.39,41.94,40.98,41.74,55700,4.11130890204414,4.1659409362583,4.07058320381176,4.14607474199861,560751.589075135,0.0,1.0
2005-11-08,41.43,42.18,40.96,41.73,68200,4.11528214089608,4.18978036936994,4.06859658438579,4.14508143228562,686593.507628801,0.0,1.0
2005-11-09,41.71,43.0,40.7401,41.62,82600,4.14309481285965,4.27123176583469,4.04675370379725,4.13415502544279,831563.397802625,0.0,1.0
2005-11-10,41.1,41.81,40.76,41.44,67600,4.08250292036758,4.1530279099895,4.04873039012609,4.11627545060906,680553.095538225,0.0,1.0
2005-11-11,41.5,41.99,40.65,40.92,39700,4.12223530888697,4.17090748482322,4.03780398328326,4.06462334553385,399673.933326443,0.0,1.0
2005-11-14,40.8,41.88,40.74,41.88,78300,4.05270362897803,4.15998107798039,4.04674377070012,4.15998107798039,788273.777820164,0.0,1.0
2005-11-15,40.47,41.25,40.01,41.1,80300,4.01992440844953,4.09740256606235,3.97423216165223,4.08250292036758,808408.484788751,0.0,1.0
2005-11-16,39.86,40.61,39.5,40.26,113700,3.95933251595746,4.03383074443132,3.92357336629001,3.99906490447685,1144658.09116415,0.0,1.0
2005-11-17,41.15,41.49,39.8,40.17,59800,4.0874694689325,4.12124199917398,3.95337265767955,3.99012511705999,602027.738360738,0.0,1.0
2005-11-18,40.3,41.31,40.09,41.31,101700,4.00303814332879,4.10336242434026,3.98217863935611,4.10336242434026,1023849.84935263,0.0,1.0
2005-11-21,40.37,40.62,40.0,40.0,134900,4.00999131131969,4.03482405414431,3.97323885193925,3.97323885193925,1358085.98503116,0.0,1.0
2005-11-22,40.31,41.3,39.75,40.37,90200,4.00403145304178,4.10236911462727,3.94840610911463,4.00999131131969,908075.284283253,0.0,1.0
2005-11-23,40.28,40.73,39.54,40.31,71300,4.00105152390282,4.04575046098714,3.92754660514195,4.00403145304178,717802.303430111,0.0,1.0
2005-11-25,40.4,40.599,39.83,40.5,38800,4.01297124045864,4.03273810374704,3.95635258681851,4.02290433758849,390613.315190579,0.0,1.0
2005-11-28,39.25,40.8,38.7,40.0,116500,3.89874062346539,4.05270362897803,3.84410858925122,3.97323885193925,1172846.68092017,0.0,1.0
2005-11-29,39.52,39.99,39.0,39.26,82800,3.92555998571598,3.97224554222626,3.87390788064077,3.89973393317837,833576.868499483,0.0,1.0
2005-11-30,39.8,40.25,39.52,39.54,55000,3.95337265767955,3.99807159476387,3.92555998571598,3.92754660514195,553704.44163613,0.0,1.0
2005-12-01,40.15,40.36,39.64,39.91,58900,3.98813849763402,4.0089980016067,3.93747970227179,3.96429906452238,592967.120224874,0.0,1.0
2005-12-02,40.42,40.42,39.65,39.88,95200,4.01495785988461,4.01495785988461,3.93847301198478,3.96131913538343,958412.05170472,0.0,1.0
2005-12-05,40.7,41.0,40.0001,40.5,119500,4.04277053184818,4.07256982323773,3.97324878503638,4.02290433758849,1203048.74137305,0.0,1.0
2005-12-06,41.37,41.75,40.85,41.09,134600,4.10932228261817,4.14706805171159,4.05767017754296,4.08150961065459,1355065.77898587,0.0,1.0
2005-12-07,40.81,41.45,40.61,41.01,141700,4.05369693869102,4.11726876032205,4.03383074443132,4.07356313295071,1426543.98872436,0.0,1.0
2005-12-08,40.35,40.68,40.08,40.6,79800,4.00800469189372,4.04078391242221,3.98118532964313,4.03283743471834,803374.808046603,0.0,1.0
2005-12-09,39.7399,40.5,39.46,40.5,99900,3.94740286630451,4.02290433758849,3.91960012743807,4.02290433758849,1005728.6130809,0.0,1.0
2005-12-12,39.39,39.75,39.11,39.38,103500,3.91264695944717,3.94840610911463,3.8848342874836,3.91165364973419,1041971.08562436,0.0,1.0
2005-12-13,38.99,39.45,38.8,39.25,113000,3.87291457092778,3.91860681772508,3.85404168638107,3.89874062346539,1137610.94372514,0.0,1.0
2005-12-14,38.59,39.13,38.12,38.28,100500,3.83318218240839,3.88682090690957,3.7864966258981,3.80238958130586,1011769.02517147,0.0,1.0
2005-12-15,38.13,38.98,37.62,38.75,130200,3.78748993561109,3.8719212612148,3.73683114024886,3.84907513781615,1310769.42365498,0.0,1.0
2005-12-16,37.73,38.02,37.33,37.7,106200,3.7477575470917,3.77656352876825,3.7080251585723,3.74477761795274,1069152.94003194,0.0,1.0
2005-12-19,36.66,37.67,36.45,37.44,191400,3.64147340780232,3.74179768881379,3.62061390382964,3.71895156541514,1926891.45689373,0.0,1.0
2005-12-20,35.62,36.96,35.45,36.6,204000,3.5381691976519,3.67127269919186,3.52128293253116,3.63551354952441,2053740.11079583,0.0,1.0
2005-12-21,36.49,36.79,35.71,36.78,171700,3.62458714268158,3.65438643407112,3.54710898506876,3.65339312435814,1728564.59325316,0.0,1.0
2005-12-22,36.97,37.23,36.25,36.61,110400,3.67226600890485,3.69809206144245,3.60074770956994,3.6365068592374,1111435.82466598,0.0,1.0
2005-12-23,36.45,37.25,36.45,36.69,77800,3.62061390382964,3.70007868086842,3.62061390382964,3.64445333694127,783240.101078017,0.0,1.0
2005-12-27,36.355,36.7,36.02,36.46,147600,3.61117746155628,3.64544664665426,3.57790158617129,3.62160721354262,1485941.37428169,0.0,1.0
2005-12-28,36.81,36.95,36.0,36.66,81900,3.65637305349709,3.67027938947888,3.57591496674532,3.64147340780232,824516.25036362,0.0,1.0
2005-12-29,37.35,37.7,36.56,36.82,210300,3.71001177799827,3.74477761795274,3.63154031067247,3.65736636321008,2117164.43774688,0.0,1.0
2005-12-30,37.2,37.367,36.51,37.05,161200,3.6951121323035,3.71170040451035,3.62657376210755,3.68021248660873,1622857.38166808,0.0,1.0
2006-01-03,37.89,37.93,37.13,37.2,125700,3.76365050249945,3.76762374135139,3.68815896431261,3.6951121323035,1265466.33297567,0.0,1.0
2006-01-04,38.39,38.39,37.5,38.07,103700,3.81331598814869,3.81331598814869,3.72491142369304,3.78153007733318,1043984.55632121,0.0,1.0
2006-01-05,38.96,38.96,38.24,38.5,186000,3.86993464178883,3.86993464178883,3.79841634245392,3.82424239499153,1872527.74807855,0.0,1.0
2006-01-06,39.8,39.82,39.1,39.1,183600,3.95337265767955,3.95535927710552,3.88384097777061,3.88384097777061,1848366.09971625,0.0,1.0
2006-01-09,39.02,39.6,37.0,37.09,479100,3.87589450006674,3.93350646341986,3.6752459380438,3.68418572546067,4823269.0543249,0.0,1.0
2006-01-10,38.79,38.99,38.15,38.18,134900,3.85304837666808,3.87291457092778,3.78947655503706,3.79245648417601,1358085.98503116,0.0,1.0
2006-01-11,39.31,39.679,38.5,38.5,109200,3.9047004817433,3.94135361015244,3.82424239499153,3.82424239499153,1099355.00048482,0.0,1.0
2006-01-12,38.62,39.57,38.41,39.31,84500,3.83616211154734,3.9305265342809,3.81530260757466,3.9047004817433,850691.369422783,0.0,1.0
2006-01-13,39.04,39.3,38.25,38.42,81300,3.87788111949271,3.90370717203031,3.79940965216691,3.81629591728765,818475.838273042,0.0,1.0
2006-01-17,39.11,39.25,38.4426,38.5,86700,3.8848342874836,3.89874062346539,3.81854079723899,3.82424239499153,872839.547088227,0.0,1.0
2006-01-18,39.1,39.39,38.77,39.01,196400,3.88384097777061,3.91264695944717,3.85106175724212,3.87490119035375,1977228.2243152,0.0,1.0
2006-01-19,39.45,39.64,39.11,39.4,121300,3.91860681772508,3.93747970227179,3.8848342874836,3.91364026916016,1221169.97764478,0.0,1.0
2006-01-20,39.34,39.55,38.766,39.17,55400,3.90768041088225,3.92853991485493,3.85066443335692,3.89079414576151,557731.383029848,0.0,1.0
2006-01-23,39.04,39.4,38.86,39.21,64500,3.87788111949271,3.91364026916016,3.86000154465898,3.89476738461345,649344.299736916,0.0,1.0
2006-01-24,39.24,39.4199,39.09,39.29,74300,3.8977473137524,3.915616955489,3.88284766805763,3.90271386231733,748004.363882991,0.0,1.0
2006-01-25,38.53,39.44,38.08,39.0,85700,3.82722232413048,3.9176135080121,3.78252338704616,3.87390788064077,862772.193603934,0.0,1.0
2006-01-26,38.05,38.45,37.54,38.14,151200,3.77954345790721,3.8192758464266,3.72888466254498,3.78848324532407,1522183.84682514,0.0,1.0
2006-01-27,37.91,38.23,37.29,37.8,110800,3.76563712192542,3.79742303274094,3.70405191972036,3.75471071508259,1115462.7660597,0.0,1.0
2006-01-30,37.99,38.9499,37.6,37.8,167600,3.7735835996293,3.86893139897871,3.73484452082289,3.75471071508259,1687288.44396755,0.0,1.0
2006-01-31,38.0,38.11,37.75,37.83,76200,3.77457690934229,3.78550331618512,3.74974416651766,3.75769064422154,767132.335503147,0.0,1.0
2006-02-01,39.2,39.29,38.0,38.27,187400,3.89377407490046,3.90271386231733,3.77457690934229,3.80139627159288,1886622.04295656,0.0,1.0
2006-02-02,39.57,39.84,39.2,39.2,152200,3.9762187810782,4.00334991756774,3.93903907551846,3.93903907551846,1514643.51726816,0.46,1.0
2006-02-03,39.63,39.83,38.8299,39.23,128200,3.98224792252032,4.00234506066072,3.90184932138965,3.94205364623952,1275803.5408264,0.0,1.0
2006-02-06,40.45,40.7,39.65,39.68,168700,4.06464618889596,4.08976761157146,3.98425763633436,3.98727220705542,1678846.00107187,0.0,1.0
2006-02-07,39.52,40.52,39.0,40.52,93600,3.9711944965431,4.0716801872451,3.91894193737806,4.0716801872451,931475.908122863,0.0,1.0
2006-02-08,39.39,39.67,38.26,39.5,101000,3.95813135675184,3.9862673501484,3.84458252625858,3.96918478272906,1005118.23419241,0.0,1.0
2006-02-09,38.45,39.88,38.12,39.83,76800,3.86367480749196,4.00736934519582,3.8305145295603,4.00234506066072,764287.924613631,0.0,1.0
2006-02-10,37.89,38.26,36.85,38.18,166200,3.80740282069884,3.84458252625858,3.70289770236876,3.83654367100242,1653966.83685919,0.0,1.0
2006-02-13,36.81,37.9,36.1799,37.58,151800,3.69887827474068,3.80840767760586,3.63556224102935,3.77625225658122,1510662.85099413,0.0,1.0
2006-02-14,36.13,36.99,36.05,36.63,184500,3.63054800506332,3.71696569906704,3.62250914980716,3.68079085041432,1836082.31889603,0.0,1.0
2006-02-15,36.14,36.81,35.8,36.4,144500,3.63155286197034,3.69887827474068,3.59738772713166,3.65767914155286,1438015.69149309,0.0,1.0
2006-02-16,36.4,36.62,36.04,36.14,201300,3.65767914155286,3.6797859935073,3.62150429290014,3.63155286197034,2003270.30240526,0.0,1.0
2006-02-17,37.08,37.31,36.74,36.95,116800,3.72600941123022,3.74912112009168,3.69184427639154,3.71294627143896,1162354.55201656,0.0,1.0
2006-02-21,37.4,37.7,37.1201,37.41,95700,3.75816483225486,3.78831053946546,3.73003888742737,3.75916968916188,952374.406061516,0.0,1.0
2006-02-22,37.49,37.97,37.0,37.6,102800,3.76720854441804,3.815441675955,3.71797055597406,3.77826197039526,1023031.23242554,0.0,1.0
2006-02-23,37.41,37.97,37.25,37.27,62000,3.75916968916188,3.815441675955,3.74309197864956,3.7451016924636,617003.272474545,0.0,1.0
2006-02-24,37.62,37.9,37.13,37.16,70600,3.7802716842093,3.80840767760586,3.73103369576532,3.73404826648638,702587.597366176,0.0,1.0
2006-02-27,37.18,37.8,36.81,37.6,86300,3.73605798030042,3.79835910853566,3.69887827474068,3.77826197039526,858828.748621827,0.0,1.0
2006-02-28,36.91,37.18,36.5101,37.0,79600,3.70892684381088,3.73605798030042,3.66874261609915,3.71797055597406,792152.588531836,0.0,1.0
2006-03-01,37.02,37.55,36.72,36.86,46600,3.7199802697881,3.77323768586016,3.6898345625775,3.70390255927578,463747.620924416,0.0,1.0
2006-03-02,37.32,37.72,37.01,37.33,71500,3.7501259769987,3.7903202532795,3.71897541288108,3.75113083390572,711544.096482742,0.0,1.0
2006-03-03,37.39,37.7,37.1,37.69,50600,3.75715997534784,3.78831053946546,3.72801912504426,3.78730568255844,503554.28366471,0.0,1.0
2006-03-06,36.99,37.5,36.61,37.5,81400,3.71696569906704,3.76821340132506,3.67878113660028,3.76821340132506,810065.586764968,0.0,1.0
2006-03-07,36.7,36.87,36.01,36.87,97300,3.68782484876346,3.7049074161828,3.61848972217908,3.7049074161828,968297.071157633,0.0,1.0
2006-03-08,36.5,36.75,36.04,36.3,87800,3.66772771062306,3.69284913329856,3.62150429290014,3.64763057248266,873756.247149437,0.0,1.0
2006-03-09,36.43,36.83,36.1,36.83,81300,3.66069371227392,3.70088798855472,3.62753343434226,3.70088798855472,809070.42019646,0.0,1.0
2006-03-10,36.32,36.77,36.01,36.24,44100,3.6496402862967,3.6948588471126,3.61848972217908,3.64160143104054,438868.456711733,0.0,1.0
2006-03-13,36.71,36.74,36.22,36.59,50100,3.68882970567048,3.69184427639154,3.6395917172265,3.67677142278624,498578.450822173,0.0,1.0
2006-03-14,36.61,36.72,36.16,36.72,44800,3.67878113660028,3.6898345625775,3.63356257578438,3.6898345625775,445834.622691284,0.0,1.0
2006-03-15,36.44,36.66,36.18,36.4,70400,3.66169856918094,3.68380542113538,3.63557228959842,3.65767914155286,700597.264229161,0.0,1.0
2006-03-16,36.14,36.43,35.9,36.22,134000,3.63155286197034,3.66069371227392,3.60743629620186,3.6395917172265,1333523.20179982,0.0,1.0
2006-03-17,36.17,36.42,36.0,36.09,54200,3.6345674326914,3.6596888553669,3.61748486527206,3.62652857743524,539380.280130973,0.0,1.0
2006-03-20,35.04,36.36,35.02,36.17,132400,3.52101860219813,3.65365971392478,3.5190088883841,3.6345674326914,1317600.53670371,0.0,1.0
2006-03-21,34.24,35.0,33.8,35.0,228900,3.44063004963653,3.51699917457005,3.39641634572765,3.51699917457005,2277936.27531329,0.0,1.0
2006-03-22,35.08,35.08,33.68,33.78,68200,3.52503802982621,3.52503802982621,3.38435806284341,3.39440663191361,678703.599722001,0.0,1.0
2006-03-23,35.83,35.99,34.8705,35.2,52600,3.60040229785272,3.61648000836504,3.50398627762415,3.53709631271046,523457.615034856,0.0,1.0
2006-03-24,35.65,36.17,35.53,35.53,46200,3.58231487352636,3.6345674326914,3.57025659064212,3.57025659064212,459766.954650387,0.0,1.0
2006-03-27,35.82,36.17,35.54,35.88,54500,3.5993974409457,3.6345674326914,3.57126144754914,3.60542658238782,542365.779836495,0.0,1.0
2006-03-28,35.5,35.9,35.31,35.55,56000,3.56724201992106,3.60743629620186,3.54814973868768,3.57226630445616,557293.278364105,0.0,1.0
2006-03-29,35.52,36.0,35.42,35.5,41000,3.5692517337351,3.61748486527206,3.5592031646649,3.56724201992106,408018.293088006,0.0,1.0
2006-03-30,36.16,36.17,35.35,35.79,56400,3.63356257578438,3.6345674326914,3.55216916631576,3.59638287022464,561273.944638135,0.0,1.0
2006-03-31,36.1,36.23,35.86,36.15,47400,3.62753343434226,3.64059657413352,3.60341686857378,3.63255771887736,471708.953472475,0.0,1.0
2006-04-03,35.78,36.65,35.58,36.1,138000,3.59537801331762,3.68280056422836,3.57528087517722,3.62753343434226,1373329.86454012,0.0,1.0
2006-04-04,35.33,35.89,34.86,35.58,99900,3.55015945250172,3.60643143929484,3.50293117787177,3.57528087517722,994171.401938823,0.0,1.0
2006-04-05,35.8,35.88,34.9,34.98,194500,3.59738772713166,3.60542658238782,3.50695060549985,3.51498946075601,1935598.97574676,0.0,1.0
2006-04-06,36.77,36.95,35.41,35.5,240900,3.6948588471126,3.71294627143896,3.55819830775787,3.56724201992106,2397356.26353416,0.0,1.0
2006-04-07,37.35,37.67,36.41,36.95,150500,3.75314054771976,3.7852959687444,3.65868399845988,3.71294627143896,1497725.68560353,0.0,1.0
2006-04-10,37.01,37.89,36.96,37.66,75200,3.71897541288108,3.80740282069884,3.71395112834598,3.78429111183738,748365.259517513,0.0,1.0
2006-04-11,36.38,37.59,36.0,36.84,99000,3.65566942773882,3.77725711348824,3.61748486527206,3.70189284546174,985214.902822258,0.0,1.0
2006-04-12,36.1,36.5,35.846,36.19,49400,3.62753343434226,3.66772771062306,3.60201006890395,3.63657714650544,491612.284842621,0.0,1.0
2006-04-13,36.4,36.56,36.0,36.1,83900,3.65767914155286,3.67375685206518,3.61748486527206,3.62753343434226,834944.750977651,0.0,1.0
2006-04-17,36.25,36.7,35.9,36.7,58800,3.64260628794756,3.68782484876346,3.60743629620186,3.68782484876346,585157.942282311,0.0,1.0
2006-04-18,37.39,37.4,36.13,36.4,121000,3.75715997534784,3.75816483225486,3.63054800506332,3.65767914155286,1204151.54789387,0.0,1.0
2006-04-19,37.3,37.37,36.6001,37.37,126800,3.74811626318466,3.7551502615338,3.67778632826233,3.7551502615338,1261871.2088673,0.0,1.0
2006-04-20,37.29,37.43,36.76,37.4,90900,3.74711140627764,3.76117940297592,3.69385399020558,3.75816483225486,904606.410773164,0.0,1.0
2006-04-21,38.98,39.36,37.5,37.5,167300,3.91693222356402,3.95511678603078,3.76821340132506,3.76821340132506,1664913.66911277,0.0,1.0
2006-04-24,40.68,41.5,39.02,39.74,338300,4.08775789775742,4.17015616413306,3.9209516511921,3.99330134849754,3366648.50126031,0.0,1.0
2006-04-25,41.29,41.75,40.78,41.75,306100,4.14905416908564,4.19527758680857,4.09780646682762,4.19527758680857,3046204.86620095,0.0,1.0
2006-04-26,41.95,42.12,41.63,41.67,189100,4.21537472494897,4.23245729236831,4.18321930392433,4.18723873155241,1881859.98104736,0.0,1.0
2006-04-27,41.4,42.11,40.26,42.11,142800,4.16010759506286,4.23145243546129,4.04555390766258,4.23145243546129,1421097.85982847,0.0,1.0
2006-04-28,42.38,42.5,40.75,40.75,140100,4.25858357195083,4.27064185483507,4.09479189610656,4.09479189610656,1394228.36247877,0.0,1.0
2006-05-01,43.48,43.79,42.5,42.5,156100,4.36911783172303,4.40026839584065,4.27064185483507,4.27064185483507,1553455.01343994,0.0,1.0
2006-05-02,43.38,43.75,42.52,43.51,101900,4.35906926265283,4.39624896821257,4.27265156864911,4.37213240244409,1014074.73330897,0.0,1.0
2006-05-03,42.33,43.5,40.84,43.5,151700,4.25355928741573,4.37112754553707,4.10383560826974,4.37112754553707,1509667.68442562,0.0,1.0
2006-05-04,41.88,42.09,41.5,42.0,86200,4.25456414432275,4.2758979186854,4.21596017166652,4.26675487252998,848513.708464644,0.46,1.0
2006-05-05,42.5,42.68,41.1,41.42,120900,4.31754957339343,4.33583566570427,4.17532441097576,4.20783301952837,1190084.77208092,0.0,1.0
2006-05-08,41.75,42.99,41.35,42.29,142700,4.24135752209825,4.36732838023961,4.20072176140749,4.29621579903078,1404674.08582256,0.0,1.0
2006-05-09,42.13,42.19,41.21,41.21,98300,4.27996149475447,4.28605685885809,4.18649924516572,4.18649924516572,967620.621137756,0.0,1.0
2006-05-10,41.71,42.65,41.31,42.65,61600,4.23729394602917,4.33278798365246,4.19665818533841,4.33278798365246,606362.464517658,0.0,1.0
2006-05-11,41.16,42.15,41.0,41.5,96800,4.18141977507937,4.28199328278901,4.16516547080307,4.21596017166652,952855.301384892,0.0,1.0
2006-05-12,40.75,41.14,39.0,41.0,128200,4.13976812037134,4.17938798704484,3.96198666734926,4.16516547080307,1261942.66154487,0.0,1.0
2006-05-15,39.67,40.64,39.02,40.64,156900,4.03005156650629,4.12859328618138,3.9640184553838,4.12859328618138,1544452.44614968,0.0,1.0
2006-05-16,38.97,40.6,38.53,40.27,79100,3.95893898529746,4.12452971011231,3.91423964853762,4.09100520754243,778624.528301082,0.0,1.0
2006-05-17,37.9,39.09,37.26,38.54,167000,3.85023832544967,3.97112971350468,3.78522110834445,3.91525554255489,1643872.26581897,0.0,1.0
2006-05-18,37.68,38.56,37.25,37.69,102700,3.82788865706975,3.91728733058942,3.78420521432718,3.82890455108702,1010932.22574616,0.0,1.0
2006-05-19,37.07,38.25,36.1754,38.25,101500,3.76591912201634,3.88579461605408,3.67503724323145,3.88579461605408,999119.969943867,0.0,1.0
2006-05-22,36.56,37.15,35.13,36.7,134500,3.71410852713562,3.77404627415449,3.56883568266614,3.72833104337738,1323957.0045069,0.0,1.0
2006-05-23,36.03,37.23,35.98,36.99,121900,3.66026614422036,3.78217342629264,3.65518667413401,3.75779196987818,1199928.31858283,0.0,1.0
2006-05-24,35.81,36.74,35.04,35.66,88700,3.63791647584044,3.73239461944646,3.55969263651072,3.6226780655814,873122.574719419,0.0,1.0
2006-05-25,36.39,36.96,35.88,36.37,61500,3.69683832884204,3.75474428782638,3.64502773396132,3.6948065408075,605378.109867467,0.0,1.0
2006-05-26,37.16,37.78,36.38,36.38,79800,3.77506216817176,3.83804759724244,3.69582243482477,3.69582243482477,785515.01085242,0.0,1.0
2006-05-30,36.62,37.74,36.32,37.74,53700,3.72020389123923,3.83398402117336,3.68972707072116,3.83398402117336,528598.447152568,0.0,1.0
2006-05-31,37.02,37.25,36.58,36.58,31600,3.76083965192999,3.78420521432718,3.71614031517015,3.71614031517015,311056.069460357,0.0,1.0
2006-06-01,37.11,37.73,36.6,37.73,78600,3.76998269808541,3.83296812715609,3.71817210320469,3.83296812715609,773702.755050129,0.0,1.0
2006-06-02,37.52,37.75,37.02,37.5,54200,3.81163435279344,3.83499991519063,3.76083965192999,3.80960256475891,533520.220403524,0.0,1.0
2006-06-05,37.08,37.75,36.76,37.7,74400,3.76693501603361,3.83499991519063,3.734426407481,3.82992044510429,732359.859742105,0.0,1.0
2006-06-06,36.85,37.45,36.46,37.45,66300,3.74356945363642,3.80452309467256,3.70394958696293,3.80452309467256,652627.133076635,0.0,1.0
2006-06-07,36.26,37.1,35.57,37.0,64600,3.68363170661754,3.76896680406814,3.61353501942598,3.75880786389545,635893.104023389,0.0,1.0
2006-06-08,35.21,36.01,34.64,36.0,196900,3.5769628348043,3.65823435618582,3.51905687581996,3.65721846216855,1938194.30622608,0.0,1.0
2006-06-09,35.11,35.88,34.83,34.95,59300,3.5668038946316,3.64502773396132,3.53835886214807,3.5505495903553,583722.307563266,0.0,1.0
2006-06-12,35.06,35.27,34.93,35.09,92300,3.56172442454526,3.58305819890791,3.54851780232076,3.56477210659707,908559.342126296,0.0,1.0
2006-06-13,34.31,35.05,34.25,34.96,167800,3.48553237325008,3.56070853052799,3.47943700914647,3.55156548437257,1651747.1030205,0.0,1.0
2006-06-14,34.87,35.14,34.0,34.04,61000,3.54242243821715,3.56985157668341,3.45403965871474,3.45810323478382,600456.336616511,0.0,1.0
2006-06-15,35.11,35.58,34.72,34.89,108900,3.5668038946316,3.61455091344325,3.52718402795811,3.54445422625169,1071962.214058,0.0,1.0
2006-06-16,34.97,35.94,34.9,35.94,130300,3.55258137838984,3.65112309806494,3.54547012026896,3.65112309806494,1282614.10919888,0.0,1.0
2006-06-19,34.99,35.24,34.38,34.5,96200,3.55461316642438,3.5800105168561,3.49264363137097,3.50483435957819,946949.173483744,0.0,1.0
2006-06-20,34.7,35.42,34.5932,34.76,41100,3.52515223992357,3.59829660916695,3.51430249181914,3.53124760402719,404569.761228503,0.0,1.0
2006-06-21,35.3,35.7699,34.49,34.49,40600,3.58610588095972,3.63384274083119,3.50381846556092,3.50381846556092,399647.987977547,0.0,1.0
2006-06-22,35.48,35.58,34.78,35.58,45600,3.60439197327056,3.61455091344325,3.53327939206173,3.61455091344325,448865.720487097,0.0,1.0
2006-06-23,35.36,36.0,35.2401,35.5,65200,3.59220124506333,3.65721846216855,3.58002067579628,3.6064237613051,641799.231924534,0.0,1.0
2006-06-26,35.9,35.93,35.25,35.25,44200,3.64705952199586,3.65010720404767,3.58102641087337,3.58102641087337,435084.755384423,0.0,1.0
2006-06-27,36.07,36.61,35.72,35.99,71400,3.66432972028943,3.71918799722196,3.62877342968502,3.65620256815128,702829.220236377,0.0,1.0
2006-06-28,35.55,36.0499,35.38,35.89,58900,3.61150323139144,3.66228777331472,3.59423303309787,3.64604362797859,579784.888962501,0.0,1.0
2006-06-29,35.75,35.81,35.17,35.49,80300,3.63182111173682,3.63791647584044,3.57289925873522,3.60540786728783,790436.784103376,0.0,1.0
2006-06-30,36.23,36.56,35.75,36.56,64500,3.68058402456574,3.71410852713562,3.63182111173682,3.71410852713562,634908.749373196,0.0,1.0
2006-07-03,36.45,36.94,36.23,36.23,27900,3.70293369294566,3.75271249979184,3.68058402456574,3.68058402456574,274634.94740329,0.0,1.0
2006-07-05,37.3,37.82,36.5,36.75,114200,3.78928468441352,3.84211117331152,3.708013163032,3.73341051346373,1124133.01051813,0.0,1.0
2006-07-06,37.2,37.98,37.15,37.67,43700,3.77912574424083,3.85836547758782,3.77404627415449,3.82687276305248,430162.982133469,0.0,1.0
2006-07-07,37.04,37.8,36.97,37.48,56400,3.76287143996453,3.84007938527698,3.75576018184365,3.80757077672437,555176.022707726,0.0,1.0
2006-07-10,37.31,37.3999,37.0,37.0,50900,3.79030057843079,3.79943346564604,3.75880786389545,3.75880786389545,501036.516947221,0.0,1.0
2006-07-11,37.07,37.65,36.91,37.45,34300,3.76591912201634,3.82484097501794,3.74966481774003,3.80452309467256,337633.645015514,0.0,1.0
2006-07-12,36.76,37.3399,36.21,37.15,73500,3.734426407481,3.79333810154243,3.6785522365312,3.77404627415449,723500.667890386,0.0,1.0
2006-07-13,36.38,36.75,35.97,36.75,57900,3.69582243482477,3.73341051346373,3.65417078011674,3.73341051346373,569941.342460591,0.0,1.0
2006-07-14,36.09,36.29,35.61,36.1,55300,3.66636150832397,3.68667938866935,3.61759859549506,3.66737740234124,544348.121555625,0.0,1.0
2006-07-17,35.73,35.97,35.21,35.91,90000,3.62978932370229,3.65417078011674,3.5769628348043,3.64807541601313,885919.185171901,0.0,1.0
2006-07-18,35.87,36.08,35.1,35.6,106300,3.64401183994405,3.6653456143067,3.56578800061434,3.61658270147779,1046368.99315304,0.0,1.0
2006-07-19,36.62,36.9,35.78,35.78,83800,3.72020389123923,3.74864892372276,3.63486879378863,3.63486879378863,824889.19686006,0.0,1.0
2006-07-20,36.03,36.43,35.75,36.17,43300,3.66026614422036,3.70090190491112,3.63182111173682,3.67448866046212,426225.563532704,0.0,1.0
2006-07-21,35.6,36.29,35.41,35.77,69900,3.61658270147779,3.68667938866935,3.59728071514968,3.63385289977136,688063.900483511,0.0,1.0
2006-07-24,35.58,36.15,35.26,35.3,87900,3.61455091344325,3.67245687242759,3.58204230489064,3.58610588095972,865247.737517891,0.0,1.0
2006-07-25,35.89,36.23,34.0,35.52,102200,3.64604362797859,3.68058402456574,3.45403965871474,3.60845554933964,1006010.4524952,0.0,1.0
2006-07-26,35.82,36.28,35.26,36.28,56700,3.63893236985771,3.68566349465208,3.58204230489064,3.68566349465208,558129.086658298,0.0,1.0
2006-07-27,35.52,36.24,35.5,35.92,47500,3.60845554933964,3.68159991858301,3.6064237613051,3.6490913100304,467568.458840726,0.0,1.0
2006-07-28,35.81,36.43,35.35,35.5,74500,3.63791647584044,3.70090190491112,3.59118535104606,3.6064237613051,733344.214392297,0.0,1.0
2006-07-31,36.4,36.81,35.3,35.3,75200,3.69785422285931,3.73950587756734,3.58610588095972,3.58610588095972,740234.696943634,0.0,1.0
2006-08-01,37.2,37.85,36.6,37.0,140100,3.77912574424083,3.84515885536332,3.71817210320469,3.75880786389545,1379080.8649176,0.0,1.0
2006-08-02,38.0,38.7,37.5,37.5,139400,3.86039726562236,3.93150984683119,3.80960256475891,3.80960256475891,1372190.38236626,0.0,1.0
2006-08-03,38.2,39.0,37.88,38.61,105200,3.93150984683119,4.01384513158158,3.89857573293103,3.97370668026577,1022162.00812495,0.5,1.0
2006-08-04,37.99,39.0,37.65,39.0,56000,3.90989683458421,4.01384513158158,3.8749043385653,4.01384513158158,544116.658317466,0.0,1.0
2006-08-07,38.22,38.91,37.79,38.4,95900,3.93356822894995,4.00458241204716,3.88931301339662,3.95209366801879,931799.777368661,0.0,1.0
2006-08-08,38.3,38.86,37.75,37.75,51200,3.94180175742499,3.99943645675026,3.8851962491591,3.8851962491591,497478.08760454,0.0,1.0
2006-08-09,38.01,38.567,37.71,38.3,51800,3.91195521670297,3.96928115871043,3.88107948492158,3.94180175742499,503307.908943656,0.0,1.0
2006-08-10,37.965,38.15,37.5,37.77,57600,3.90732385693576,3.92636389153429,3.8594664726746,3.88725463127786,559662.848555108,0.0,1.0
2006-08-11,37.65,38.0,37.3,37.77,42400,3.8749043385653,3.91092602564359,3.838882651487,3.88725463127786,411974.04129751,0.0,1.0
2006-08-14,37.16,38.25,36.73,38.25,49900,3.82447397665568,3.93665580212809,3.78021876110235,3.93665580212809,484846.808036457,0.0,1.0
2006-08-15,37.39,38.12,37.01,37.44,45200,3.84814537102142,3.92327631835615,3.80903611076498,3.85329132631832,439179.874213383,0.0,1.0
2006-08-16,37.44,37.8,37.32,37.32,35500,3.85329132631832,3.890342204456,3.84094103360576,3.84094103360576,344931.095897679,0.0,1.0
2006-08-17,37.27,37.8,37.24,37.5,48900,3.83579507830886,3.890342204456,3.83270750513072,3.8594664726746,475130.43913793,0.0,1.0
2006-08-18,38.0,38.0,37.2,37.22,56300,3.91092602564359,3.91092602564359,3.8285907408932,3.83064912301196,547031.568987024,0.0,1.0
2006-08-21,37.51,38.0,37.33,38.0,45800,3.86049566373398,3.91092602564359,3.84197022466514,3.91092602564359,445009.695552499,0.0,1.0
2006-08-22,37.3,37.686,36.61,37.33,55600,3.838882651487,3.87860942637906,3.76786846838979,3.84197022466514,540230.110758056,0.0,1.0
2006-08-23,36.98,37.53,36.71,37.0,42500,3.80594853758684,3.86255404585274,3.77816037898359,3.8080069197056,412945.678187363,0.0,1.0
2006-08-24,36.85,37.41,36.62,36.89,30100,3.79256905381491,3.85020375314018,3.76889765944917,3.79668581805242,292462.703845638,0.0,1.0
2006-08-25,37.0,37.5,36.65,36.65,23800,3.8080069197056,3.8594664726746,3.77198523262731,3.77198523262731,231249.579784923,0.0,1.0
2006-08-28,36.97,37.0,36.35,36.75,90400,3.80491934652746,3.8080069197056,3.74110950084591,3.78227714322111,878359.748426767,0.0,1.0
2006-08-29,36.96,37.09,36.44,36.68,37100,3.80389015546808,3.81726963924002,3.75037222038033,3.77507280580545,360477.286135322,0.0,1.0
2006-08-30,36.78,36.88,36.4,36.76,36000,3.78536471639925,3.79565662699305,3.74625545614281,3.78330633428049,349789.280346942,0.0,1.0
2006-08-31,36.69,37.02,36.51,36.53,23900,3.77610199686483,3.81006530182436,3.75757655779599,3.75963493991475,232221.216674775,0.0,1.0
2006-09-01,36.71,37.04,36.55,36.58,36800,3.77816037898359,3.81212368394312,3.76169332203351,3.76478089521165,357562.375465763,0.0,1.0
2006-09-05,36.69,37.0,36.53,37.0,31400,3.77610199686483,3.8080069197056,3.75963493991475,3.8080069197056,305093.983413722,0.0,1.0
2006-09-06,36.3799,36.7399,36.22,36.7,65000,3.74418678211346,3.78123766025113,3.72773001707397,3.77713118792421,631563.978404201,0.0,1.0
2006-09-07,35.49,36.54,35.03,36.54,258900,3.65259906973924,3.76066413097413,3.60525628100777,3.76066413097413,2515567.90782843,0.0,1.0
2006-09-08,34.67,35.63,34.22,35.07,282900,3.56820540287009,3.66700774457056,3.52189180519799,3.60937304524528,2748760.76139305,0.0,1.0
2006-09-11,34.62,35.35,34.11,34.25,98200,3.56305944757319,3.63819039490792,3.51057070354481,3.52497937837613,954147.42583527,0.0,1.0
2006-09-12,34.53,34.6292,34.29,34.29,51800,3.55379672803877,3.56400630334782,3.52909614261365,3.52909614261365,503307.908943656,0.0,1.0
2006-09-13,34.8,35.13,34.27,34.27,81400,3.58158488664203,3.61554819160156,3.52703776049489,3.52703776049489,790912.42834003,0.0,1.0
2006-09-14,34.87,35.23,34.51,35.0,91800,3.58878922405769,3.62584010219536,3.55173834592001,3.60216870782963,891962.664884702,0.0,1.0
2006-09-15,34.9,34.93,34.44,34.55,119200,3.59187679723583,3.59496437041397,3.54453400850435,3.55585511015753,1158191.17270432,0.0,1.0
2006-09-18,34.58,35.0,34.5,34.9,112000,3.55894268333567,3.60216870782963,3.55070915486063,3.59187679723583,1088233.31663493,0.0,1.0
2006-09-19,34.75,34.85,34.25,34.6,74600,3.57643893134513,3.58673084193893,3.52497937837613,3.56100106545443,724841.119830052,0.0,1.0
2006-09-20,34.68,34.99,34.42,34.72,76300,3.56923459392947,3.60113951677025,3.54247562638559,3.57335135816699,741358.946957547,0.0,1.0
2006-09-21,34.97,35.31,34.36,34.36,107000,3.59908113465149,3.6340736306704,3.53630048002931,3.53630048002931,1039651.4721423,0.0,1.0
2006-09-22,34.88,35.05,34.55,35.05,44200,3.58981841511707,3.60731466312652,3.55585511015753,3.60731466312652,429463.505314857,0.0,1.0
2006-09-25,34.55,34.73,33.84,34.73,161600,3.55585511015753,3.57438054922637,3.48278254494156,3.57438054922637,1570165.21400183,0.0,1.0
2006-09-26,34.71,34.851,34.24,34.24,83300,3.57232216710761,3.58683376104486,3.52395018731675,3.52395018731675,809373.52924723,0.0,1.0
2006-09-27,34.86,34.99,34.59,34.78,81600,3.58776003299831,3.60113951677025,3.55997187439505,3.57952650452327,792855.702119735,0.0,1.0
2006-09-28,34.99,35.05,34.66,34.74,43000,3.60113951677025,3.60731466312652,3.56717621181071,3.57540974028575,417803.862636625,0.0,1.0
2006-09-29,34.82,35.28,34.71,34.71,47000,3.58364326876079,3.63098605749226,3.57232216710761,3.57232216710761,456669.33823073,0.0,1.0
2006-10-02,34.82,35.1599,34.69,34.9,89900,3.58364326876079,3.61862547286911,3.57026378498885,3.59187679723583,873501.563977503,0.0,1.0
2006-10-03,34.47,34.6,34.25,34.43,76700,3.54762158168249,3.56100106545443,3.52497937837613,3.54350481744497,745245.494516958,0.0,1.0
2006-10-04,34.61,34.8315,34.25,34.25,77700,3.56203025651381,3.58482683847907,3.52497937837613,3.52497937837613,754961.863415484,0.0,1.0
2006-10-05,34.74,34.98,34.55,34.6,66900,3.57540974028575,3.60011032571087,3.55585511015753,3.56100106545443,650025.079311401,0.0,1.0
2006-10-06,34.68,34.95,34.5,34.5,58700,3.56923459392947,3.59702275253273,3.55070915486063,3.55070915486063,570350.854343486,0.0,1.0
2006-10-09,34.56,35.03,34.41,34.41,54300,3.55688430121691,3.60525628100777,3.54144643532621,3.54144643532621,527598.831189972,0.0,1.0
2006-10-10,35.01,35.23,34.2,34.25,107900,3.60319789888901,3.62584010219536,3.51983342307923,3.52497937837613,1048396.20415097,0.0,1.0
2006-10-11,35.04,35.24,34.5,34.5,59100,3.60628547206714,3.62686929325474,3.55070915486063,3.55070915486063,574237.401902898,0.0,1.0
2006-10-12,35.02,35.25,34.73,35.25,91200,3.60422708994839,3.62789848431412,3.57438054922637,3.62789848431412,886132.843545586,0.0,1.0
2006-10-13,34.92,35.25,34.7,35.22,91300,3.59393517935459,3.62789848431412,3.57129297604823,3.62481091113598,887104.480435439,0.0,1.0
2006-10-16,35.09,35.31,34.6,34.76,77000,3.61143142736404,3.6340736306704,3.56100106545443,3.57746812240451,748160.405186517,0.0,1.0
2006-10-17,35.24,35.43,34.6,34.71,66400,3.62686929325474,3.64642392338296,3.56100106545443,3.57232216710761,645166.894862139,0.0,1.0
2006-10-18,35.04,35.45,35.04,35.23,58600,3.60628547206714,3.64848230550172,3.60628547206714,3.62584010219536,569379.217453635,0.0,1.0
2006-10-19,35.42,35.74,35.0,35.0,95200,3.64539473232358,3.67832884622374,3.60216870782963,3.60216870782963,924998.319139692,0.0,1.0
2006-10-20,35.23,35.39,34.9,34.99,201700,3.62584010219536,3.64230715914544,3.59187679723583,3.60113951677025,1959791.60683273,0.0,1.0
2006-10-23,35.73,35.91,35.14,35.35,206500,3.67729965516436,3.6958250942332,3.61657738266094,3.63819039490792,2006430.17754565,0.0,1.0
2006-10-24,36.14,36.37,35.75,35.91,161400,3.71949648859893,3.74316788296467,3.67935803728312,3.6958250942332,1568221.94022213,0.0,1.0
2006-10-25,36.69,36.99,36.12,36.15,103800,3.77610199686483,3.80697772864622,3.71743810648017,3.72052567965831,1008559.09166702,0.0,1.0
2006-10-26,36.88,37.0,36.61,36.7,47600,3.79565662699305,3.8080069197056,3.76786846838979,3.77713118792421,462499.159569845,0.0,1.0
2006-10-27,36.96,37.45,36.88,36.9,84400,3.80389015546808,3.8543205173777,3.79565662699305,3.7977150091118,820061.53503561,0.0,1.0
2006-10-30,36.09,37.24,35.78,36.78,186600,3.71435053330203,3.83270750513072,3.68244561046126,3.78536471639925,1813074.43646499,0.0,1.0
2006-10-31,35.61,35.9288,34.92,35.73,197600,3.6649493624518,3.69775997342483,3.59393517935459,3.67729965516436,1919954.49434877,0.0,1.0
2006-11-01,35.3,35.9,35.09,35.45,87500,3.63304443961102,3.69479590317382,3.61143142736404,3.64848230550172,850182.278621041,0.0,1.0
2006-11-02,34.99,35.22,34.51,34.7,97300,3.65259906973924,3.67660872352718,3.6024919661818,3.62232602800662,932083.41101698,0.5,1.0
2006-11-03,34.86,35.14,34.55,35.0,89700,3.6390283958591,3.66825753960094,3.60666755814492,3.65364296773002,859279.362468891,0.0,1.0
2006-11-06,34.72,35.22,34.5,34.61,84900,3.62441382398818,3.67660872352718,3.60144806819102,3.6129309460896,813297.85812273,0.0,1.0
2006-11-07,34.41,34.92,34.09,34.5,237400,3.592052986274,3.64529178380378,3.55864825056904,3.60144806819102,2274168.56912057,0.0,1.0
2006-11-08,34.54,34.63,34.04,34.08,202900,3.60562366015414,3.61501874207116,3.55342876061514,3.55760435257826,1943676.50663253,0.0,1.0
2006-11-09,34.54,34.99,34.37,34.98,91400,3.60562366015414,3.65259906973924,3.58787739431088,3.65155517174846,875564.47859149,0.0,1.0
2006-11-10,34.58,34.75,34.25,34.41,83500,3.60979925211726,3.62754551796052,3.57535061842152,3.592052986274,799886.586021766,0.0,1.0
2006-11-13,34.72,34.76,34.3,34.3,86200,3.62441382398818,3.6285894159513,3.58057010837542,3.58057010837542,825751.182216482,0.0,1.0
2006-11-14,34.67,35.0,34.02,35.0,184600,3.61919433403428,3.65364296773002,3.55134096463358,3.65364296773002,1768372.02131279,0.0,1.0
2006-11-15,34.82,35.34,34.0,34.03,117900,3.63485280389598,3.68913549941654,3.54925316865202,3.55238486262436,1129420.70050259,0.0,1.0
2006-11-16,34.63,34.94,34.4,34.94,140400,3.61501874207116,3.64737957978534,3.59100908828322,3.64737957978534,1344959.00212522,0.0,1.0
2006-11-17,35.07,35.75,34.62,34.92,251300,3.66095025366548,3.73193531703852,3.61397484408038,3.64529178380378,2407323.34212299,0.0,1.0
2006-11-20,34.44,35.2,34.4,35.1,160200,3.59518468024634,3.67452092754562,3.59100908828322,3.66408194763782,1534632.70755314,0.0,1.0
2006-11-21,34.54,34.78,34.45,34.78,102200,3.60562366015414,3.63067721193286,3.59622857823712,3.63067721193286,979022.863370353,0.0,1.0
2006-11-22,34.56,34.84,34.32,34.84,54000,3.6077114561357,3.63694059987754,3.58265790435698,3.63694059987754,517291.923894316,0.0,1.0
2006-11-24,34.76,34.76,34.6101,34.65,20500,3.6285894159513,3.6285894159513,3.61294138506951,3.61710653805272,196379.341478398,0.0,1.0
2006-11-27,34.45,35.0,34.3,35.0,105300,3.59622857823712,3.65364296773002,3.58057010837542,3.65364296773002,1008719.25159392,0.0,1.0
2006-11-28,34.47,34.72,34.31,34.31,68300,3.59831637421868,3.62441382398818,3.5816140063662,3.5816140063662,654278.488925588,0.0,1.0
2006-11-29,34.52,34.7,34.33,34.47,103700,3.60353586417258,3.62232602800662,3.58370180234776,3.59831637421868,993392.083478529,0.0,1.0
2006-11-30,34.24,34.67,34.2,34.42,159900,3.57430672043074,3.61919433403428,3.57013112846762,3.59309688426478,1531758.8635315,0.0,1.0
2006-12-01,34.25,34.58,34.08,34.58,128500,3.57535061842152,3.60979925211726,3.55760435257826,3.60979925211726,1230963.18926703,0.0,1.0
2006-12-04,34.5,34.52,34.2,34.49,122900,3.60144806819102,3.60353586417258,3.57013112846762,3.60040417020024,1177318.10086317,0.0,1.0
2006-12-05,35.02,35.09,34.68,34.68,149500,3.65573076371158,3.66303804964704,3.62023823202506,3.62023823202506,1432132.27078149,0.0,1.0
2006-12-06,35.19,35.36,34.6,35.09,132800,3.67347702955484,3.6912232953981,3.61188704809882,3.66303804964704,1272154.95357713,0.0,1.0
2006-12-07,35.63,35.91,35.21,35.4,181900,3.71940854114916,3.748637684891,3.6755648255364,3.69539888736122,1742507.42511808,0.0,1.0
2006-12-08,35.43,35.86,35.28,35.5,76000,3.69853058133356,3.7434181949371,3.68287211147186,3.70583786726902,728040.485480889,0.0,1.0
2006-12-11,35.18,35.43,35.12,35.4,81300,3.67243313156406,3.69853058133356,3.66616974361938,3.69539888736122,778811.729863109,0.0,1.0
2006-12-12,35.05,35.295,34.8,35.13,76400,3.65886245768392,3.68443795845803,3.63276500791442,3.66721364161016,731872.277509736,0.0,1.0
2006-12-13,35.03,35.24,34.85,35.22,101200,3.65677466170236,3.67869651950874,3.63798449786832,3.67660872352718,969443.383298237,0.0,1.0
2006-12-14,34.89,35.3,34.67,35.3,154100,3.64216008983144,3.68495990745342,3.61919433403428,3.68495990745342,1476197.87911322,0.0,1.0
2006-12-15,35.42,35.42,34.83,35.06,182900,3.69748668334278,3.69748668334278,3.63589670188676,3.6599063556747,1752086.90519019,0.0,1.0
2006-12-18,34.12,35.38,34.02,35.0,239800,3.56177994454138,3.69331109137966,3.55134096463358,3.65364296773002,2297159.32129365,0.0,1.0
2006-12-19,33.87,34.3575,33.85,34.32,153200,3.53568249477188,3.58657252182241,3.53359469879032,3.58265790435698,1467576.34704832,0.0,1.0
2006-12-20,33.84,34.29,33.84,34.0,133800,3.53255080079954,3.57952621038464,3.53255080079954,3.54925316865202,1281734.43364925,0.0,1.0
2006-12-21,34.01,34.0874,33.74,33.94,178900,3.5502970666428,3.55837683709144,3.52211182089174,3.54298978070734,1713768.98490172,0.0,1.0
2006-12-22,33.96,34.3,33.86,34.12,173500,3.5450775766889,3.58057010837542,3.5346385967811,3.56177994454138,1662039.79251229,0.0,1.0
2006-12-26,33.98,34.25,33.59,33.96,149400,3.54716537267046,3.57535061842152,3.50645335103004,3.5450775766889,1431174.32277427,0.0,1.0
2006-12-27,34.6,35.12,33.82,33.98,92700,3.61188704809882,3.66616974361938,3.53046300481798,3.54716537267046,888017.802685242,0.0,1.0
2006-12-28,34.43,34.84,34.25,34.5,70700,3.59414078225556,3.63694059987754,3.57535061842152,3.60144806819102,677269.241098669,0.0,1.0
2006-12-29,34.52,34.56,34.25,34.25,71800,3.60353586417258,3.6077114561357,3.57535061842152,3.57535061842152,687806.669177998,0.0,1.0
2007-01-03,33.99,34.88,33.99,34.54,135900,3.54820927066124,3.64111619184066,3.54820927066124,3.60562366015414,1301851.34180069,0.0,1.0
2007-01-04,33.8,34.12,33.75,33.99,137500,3.52837520883642,3.56177994454138,3.52315571888252,3.54820927066124,1317178.50991608,0.0,1.0
2007-01-05,33.71,33.92,33.4,33.92,161200,3.5189801269194,3.54090198472578,3.48661928920522,3.54090198472578,1544212.18762525,0.0,1.0
2007-01-08,33.85,34.26,33.6,33.71,87400,3.53359469879032,3.5763945164123,3.50749724902082,3.5189801269194,837246.558303022,0.0,1.0
2007-01-09,33.65,34.42,33.65,34.0,86800,3.51271673897472,3.59309688426478,3.51271673897472,3.54925316865202,831498.870259752,0.0,1.0
2007-01-10,33.65,33.87,33.4,33.74,107100,3.51271673897472,3.53568249477188,3.48661928920522,3.52211182089174,1025962.31572373,0.0,1.0
2007-01-11,33.95,34.22,33.5555,33.65,60100,3.54403367869812,3.57221892444918,3.50285190296185,3.51271673897472,575726.752334229,0.0,1.0
2007-01-12,34.01,34.24,33.91,34.1,69400,3.5502970666428,3.57430672043074,3.539858086735,3.55969214855982,664815.917004917,0.0,1.0
2007-01-16,33.77,34.4,33.743,34.28,87300,3.52524351486408,3.59100908828322,3.52242499028897,3.57848231239386,836288.610295811,0.0,1.0
2007-01-17,33.73,34.14,33.55,34.14,114500,3.52106792290096,3.56386774052294,3.50227775906692,3.56386774052294,1096850.46825739,0.0,1.0
2007-01-18,33.71,34.2,33.53,33.68,102900,3.5189801269194,3.57013112846762,3.50018996308536,3.51584843294706,985728.499420835,0.0,1.0
2007-01-19,33.87,34.06,33.54,33.55,66100,3.53568249477188,3.5555165565967,3.50123386107614,3.50227775906692,633203.632766931,0.0,1.0
2007-01-22,33.78,34.19,33.6001,34.15,64000,3.52628741285486,3.56908723047684,3.50750768800073,3.56491163851372,613086.724615485,0.0,1.0
2007-01-23,33.89,34.18,33.78,33.84,70400,3.53777029075344,3.56804333248606,3.52628741285486,3.53255080079954,674395.397077034,0.0,1.0
2007-01-24,33.85,34.19,33.7,34.19,73600,3.53359469879032,3.56908723047684,3.51793622892862,3.56908723047684,705049.733307808,0.0,1.0
2007-01-25,33.6,33.85,33.5,33.8,105900,3.50749724902082,3.53359469879032,3.49705826911302,3.52837520883642,1014466.93963719,0.0,1.0
2007-01-26,33.77,33.99,33.54,33.55,98500,3.52524351486408,3.54820927066124,3.50123386107614,3.50227775906692,943578.787103521,0.0,1.0
2007-01-29,33.73,34.14,33.6,34.0,132900,3.52106792290096,3.56386774052294,3.50749724902082,3.54925316865202,1273112.90158434,0.0,1.0
2007-01-30,34.05,34.21,33.57,33.6,98000,3.55447265860592,3.5711750264584,3.50436555504848,3.50749724902082,938789.047067462,0.0,1.0
2007-01-31,34.22,34.66,34.05,34.17,124000,3.57221892444918,3.6181504360435,3.55447265860592,3.56699943449528,1187855.5289425,0.0,1.0
2007-02-01,34.73,35.17,34.2499,34.25,146300,3.62545772197896,3.67138923357328,3.57534017944161,3.57535061842152,1401477.93455071,0.0,1.0
2007-02-02,34.94,35.26,34.75,35.21,128700,3.64737957978534,3.6807843154903,3.62754551796052,3.6755648255364,1232879.08528145,0.0,1.0
2007-02-05,35.0,35.18,34.5898,34.85,408800,3.71001345923214,3.72909352845105,3.66653210148994,3.69411340154972,3856589.78255063,0.54,1.0
2007-02-06,35.24,35.4,35.01,35.01,124800,3.73545355152402,3.75241361305194,3.71107346307764,3.71107346307764,1177354.21933053,0.0,1.0
2007-02-07,35.18,35.36,35.15,35.15,127300,3.72909352845105,3.74817359766996,3.72591351691456,3.72591351691456,1200939.03942929,0.0,1.0
2007-02-08,35.39,35.44,35.0,35.0,109900,3.75135360920644,3.75665362843392,3.71001345923214,3.71001345923214,1036788.69154187,0.0,1.0
2007-02-09,35.2199,35.5,35.16,35.42,139800,3.73332294379457,3.76301365150689,3.72697352076006,3.75453362074293,1318863.13992314,0.0,1.0
2007-02-12,35.16,35.24,34.95,35.18,83600,3.72697352076006,3.73545355152402,3.70471344000467,3.72909352845105,788676.38410282,0.0,1.0
2007-02-13,35.2,35.35,35.07,35.2,86800,3.73121353614204,3.74711359382446,3.7174334861506,3.73121353614204,818864.953829244,0.0,1.0
2007-02-14,35.29,35.39,35.0,35.2,122800,3.74075357075149,3.75135360920644,3.71001345923214,3.73121353614204,1158486.36325151,0.0,1.0
2007-02-15,35.25,35.54,35.2,35.5,91400,3.73651355536951,3.76725366688886,3.73121353614204,3.76301365150689,862261.022810979,0.0,1.0
2007-02-16,35.16,35.29,35.01,35.05,139300,3.72697352076006,3.74075357075149,3.71107346307764,3.71531347845961,1314146.17590338,0.0,1.0
2007-02-20,34.98,35.16,34.63,35.16,553900,3.70789345154115,3.72697352076006,3.67079331694883,3.72697352076006,5225452.74108316,0.0,1.0
2007-02-21,35.09,36.65,34.93,35.08,191900,3.7195534938416,3.8849140937388,3.70259343231368,3.7184934899961,1810370.79078147,0.0,1.0
2007-02-22,35.46,35.55,35.15,35.29,93200,3.75877363612491,3.76831367073436,3.72591351691456,3.74075357075149,879242.09328209,0.0,1.0
2007-02-23,35.48,35.78,35.45,35.45,75600,3.7608936438159,3.79269375918074,3.75771363227941,3.75771363227941,713204.95978676,0.0,1.0
2007-02-26,35.64,35.82,35.3,35.82,81700,3.77785370534381,3.79693377456272,3.74181357459699,3.79693377456272,770751.920827757,0.0,1.0
2007-02-27,34.8,35.71,34.76,35.71,84600,3.68881338232224,3.78527373226228,3.68457336694026,3.78527373226228,798110.312142328,0.0,1.0
2007-02-28,34.7,34.95,34.5,34.8,69100,3.67821334386729,3.70471344000467,3.6570132669574,3.68881338232224,651884.427529963,0.0,1.0
2007-03-01,35.45,35.45,34.5,34.85,123300,3.75771363227941,3.75771363227941,3.6570132669574,3.69411340154972,1163203.32727126,0.0,1.0
2007-03-02,35.2,35.54,35.11,35.5,137900,3.73121353614204,3.76725366688886,3.72167350153258,3.76301365150689,1300938.67664807,0.0,1.0
2007-03-05,34.83,35.33,34.78,35.05,115200,3.69199339385873,3.74499358613347,3.68669337463125,3.71531347845961,1086788.51015125,0.0,1.0
2007-03-06,35.24,35.45,34.87,35.2,73500,3.73545355152402,3.75771363227941,3.69623340924071,3.73121353614204,693393.710903795,0.0,1.0
2007-03-07,35.05,35.33,34.93,35.05,33800,3.71531347845961,3.74499358613347,3.70259343231368,3.71531347845961,318866.767735351,0.0,1.0
2007-03-08,34.74,35.4,34.66,35.4,86100,3.68245335924927,3.75241361305194,3.67397332848531,3.75241361305194,812261.204201589,0.0,1.0
2007-03-09,34.67,34.75,34.5,34.69,60200,3.67503333233081,3.68351336309477,3.6570132669574,3.6771533400218,567922.467978346,0.0,1.0
2007-03-12,35.02,35.05,34.51,34.51,94500,3.71213346692313,3.71531347845961,3.65807327080289,3.65807327080289,891506.199733451,0.0,1.0
2007-03-13,34.57,34.86,34.5,34.64,72900,3.66443329387586,3.69517340539521,3.6570132669574,3.67185332079432,687733.354080091,0.0,1.0
2007-03-14,34.25,34.59,34.07,34.56,101100,3.63051317082002,3.66655330156685,3.61143310160111,3.66337329003037,953770.124794201,0.0,1.0
2007-03-15,34.35,34.5894,34.0,34.5,71900,3.64111320927497,3.66648970133612,3.60401307468265,3.6570132669574,678299.426040584,0.0,1.0
2007-03-16,34.63,34.86,34.38,34.55,81000,3.67079331694883,3.69517340539521,3.64429322081146,3.66231328618487,764148.171200101,0.0,1.0
2007-03-19,34.68,35.12,34.46,34.55,349800,3.6760933361763,3.72273350537808,3.65277325157542,3.66231328618487,3299988.0282197,0.0,1.0
2007-03-20,34.69,35.05,34.68,35.05,86000,3.6771533400218,3.71531347845961,3.6760933361763,3.71531347845961,811317.811397638,0.0,1.0
2007-03-21,35.22,35.23,34.63,34.69,91000,3.73333354383303,3.73439354767852,3.67079331694883,3.6771533400218,858487.451595174,0.0,1.0
2007-03-22,35.5,35.89,35.2601,35.33,174600,3.76301365150689,3.80435380148119,3.73758415925346,3.74499358613347,1647163.83569799,0.0,1.0
2007-03-23,35.9,35.99,35.3,35.3,65900,3.80541380532668,3.81495383993614,3.74181357459699,3.74181357459699,621695.857803539,0.0,1.0
2007-03-26,36.51,36.74,35.9,36.63,112500,3.87007403990187,3.89445412834825,3.80541380532668,3.88279408604781,1061316.90444458,0.0,1.0
2007-03-27,37.22,37.45,36.99,37.22,133100,3.94533431293201,3.96971440137839,3.92095422448563,3.94533431293201,1255655.82205844,0.0,1.0
2007-03-28,37.11,37.28,36.9,37.05,68700,3.93367427063156,3.95169433600498,3.91141418987617,3.92731424755859,648110.85631416,0.0,1.0
2007-03-29,37.66,37.7,36.8601,37.53,80000,3.99197448213378,3.99621449751576,3.90718477453265,3.97819443214235,754714.243160594,0.0,1.0
2007-03-30,37.92,38.0,37.71,38.0,87300,4.01953458211665,4.02801461288061,3.99727450136126,4.02801461288061,823581.917848998,0.0,1.0
2007-04-02,38.4,38.49,37.5,37.6,98100,4.07041476670041,4.07995480130986,3.97501442060586,3.98561445906081,925468.340675677,0.0,1.0
2007-04-03,38.24,39.0,38.05,39.0,66800,4.05345470517249,4.1340149974301,4.03331463210808,4.1340149974301,630186.393039095,0.0,1.0
2007-04-04,38.65,38.65,37.5,38.04,79400,4.09691486283778,4.09691486283778,3.97501442060586,4.03225462826259,749053.886336889,0.0,1.0
2007-04-05,39.35,39.46,38.62,38.92,92600,4.17111513202242,4.18277517432286,4.09373485130129,4.12553496666614,873581.736458387,0.0,1.0
2007-04-09,39.37,39.95,39.33,39.5,100300,4.17323513971341,4.23471536275212,4.16899512433143,4.18701518970484,946222.982362594,0.0,1.0
2007-04-10,39.29,39.65,39.15,39.56,58000,4.16475510894945,4.20291524738727,4.14991505511252,4.19337521277781,547167.82629143,0.0,1.0
2007-04-11,38.541,39.66,38.39,39.6,76900,4.08536082092188,4.20397525123276,4.06935476285491,4.19761522815979,725469.066238121,0.0,1.0
2007-04-12,39.5,39.63,38.108,38.31,87900,4.18701518970484,4.20079523969628,4.03946265441195,4.06087473209095,829242.274672703,0.0,1.0
2007-04-13,39.68,39.93,39.47,39.93,77400,4.20609525892375,4.23259535506113,4.18383517816836,4.23259535506113,730186.030257875,0.0,1.0
2007-04-16,40.26,40.38,39.7,39.95,131700,4.26757548196246,4.2802955281084,4.20821526661474,4.23471536275212,1242448.32280313,0.0,1.0
2007-04-17,39.59,40.53,39.32,40.53,72600,4.1965552243143,4.29619558579082,4.16793512048594,4.29619558579082,684903.175668238,0.0,1.0
2007-04-18,40.0,40.01,39.02,39.57,76700,4.24001538197959,4.24107538582508,4.13613500512109,4.19443521662331,723582.280630219,0.0,1.0
2007-04-19,39.42,39.74,39.05,39.69,34900,4.17853515894089,4.21245528199672,4.13931501665757,4.20715526276925,329244.088578809,0.0,1.0
2007-04-20,39.88,39.94,39.07,39.17,62100,4.22729533583365,4.23365535890662,4.14143502434856,4.15203506280351,585846.931253411,0.0,1.0
2007-04-23,40.0,40.5,39.8,40.1,337200,4.24001538197959,4.29301557425433,4.21881530506969,4.25061542043454,3181120.5349219,0.0,1.0
2007-04-24,40.05,40.5,40.0,40.48,63400,4.24531540120706,4.29301557425433,4.24001538197959,4.29089556656334,598111.037704771,0.0,1.0
2007-04-25,39.76,40.5,39.36,39.95,58700,4.21457528968771,4.29301557425433,4.17217513586792,4.23471536275212,553771.575919086,0.0,1.0
2007-04-26,39.59,40.28,39.2,39.76,55500,4.1965552243143,4.26969548965345,4.15521507434,4.21457528968771,523583.006192662,0.0,1.0
2007-04-27,39.52,39.99,39.39,39.79,43400,4.18913519739583,4.23895537813409,4.1753551474044,4.2177553012242,409432.476914622,0.0,1.0
2007-04-30,39.72,40.5,39.53,40.5,106600,4.21033527430573,4.29301557425433,4.19019520124133,4.29301557425433,1005656.72901149,0.0,1.0
2007-05-01,39.84,40.1201,39.53,40.12,54400,4.22305532045167,4.25274602816398,4.19019520124133,4.25273542812553,513205.685349204,0.0,1.0
2007-05-02,39.45,40.46,39.45,39.95,72000,4.18171517047737,4.28877555887235,4.18171517047737,4.23471536275212,679242.818844534,0.0,1.0
2007-05-03,40.06,40.41,39.45,39.45,48800,4.24637540505256,4.28347553964488,4.18171517047737,4.18171517047737,460375.688327962,0.0,1.0
2007-05-04,39.96,40.29,39.9,40.0,71700,4.29301557425433,4.32846840557325,4.28656960492362,4.29731288714148,667393.805226913,0.54,1.0
2007-05-07,39.82,39.92,39.5,39.64,57400,4.27797497914934,4.28871826136719,4.24359647605221,4.2586370711572,534287.369874823,0.0,1.0
2007-05-08,39.95,40.17,39.43,39.64,55800,4.29194124603255,4.31557646691183,4.23607617849971,4.2586370711572,519394.34214312,0.0,1.0
2007-05-09,39.95,40.15,39.84,39.88,71200,4.29194124603255,4.31342781046826,4.28012363559291,4.28442094848005,662739.734060756,0.0,1.0
2007-05-10,40.01,40.37,39.74,40.23,63900,4.29838721536326,4.33706303134753,4.26938035337506,4.32202243624254,594790.295034864,0.0,1.0
2007-05-11,40.27,40.43,39.75,40.0,71500,4.32631974912968,4.34350900067825,4.27045468159684,4.29731288714148,665532.17676045,0.0,1.0
2007-05-14,40.34,40.7,39.9,40.06,72800,4.33384004668218,4.37251586266645,4.28656960492362,4.30375885647219,677632.761792458,0.0,1.0
2007-05-15,40.676,41.3,40.41,40.5,143000,4.36993747493417,4.43697555597357,4.34136034423468,4.35102929823074,1331064.3535209,0.0,1.0
2007-05-16,40.56,41.3,40.54,40.6,54100,4.35747526756146,4.43697555597357,4.35532661111789,4.3617725804486,503570.500178186,0.0,1.0
2007-05-17,40.6025,40.68,40.19,40.19,54400,4.36204116250404,4.37036720622288,4.3177251233554,4.3177251233554,506362.942877881,0.0,1.0
2007-05-18,41.49,41.8,40.66,40.94,68500,4.4573877921875,4.49069196706284,4.36821854977931,4.3982997399893,637607.749763507,0.0,1.0
2007-05-21,42.45,42.84,41.7,41.85,98500,4.56052330147889,4.60242210212852,4.47994868484499,4.49606360817177,916852.019732928,0.0,1.0
2007-05-22,42.83,42.933,42.455,42.5,82100,4.60134777390673,4.61241335459112,4.56106046558978,4.56589494258782,764198.485482979,0.0,1.0
2007-05-23,42.73,43.36,42.33,42.33,119300,4.59060449168888,4.65828716966136,4.54763136281747,4.54763136281747,1110461.38024506,0.0,1.0
2007-05-24,42.29,43.5,42.0533,42.75,107800,4.54333404993033,4.67332776476635,4.51790470092067,4.59275314813245,1003417.74342345,0.0,1.0
2007-05-25,43.48,43.51,42.26,42.26,53800,4.67117910832278,4.67440209298814,4.54011106526497,4.54011106526497,500778.057478493,0.0,1.0
2007-05-29,43.04,43.8,42.97,43.8,53900,4.62390866656423,4.70555761141992,4.61638836901173,4.70555761141992,501708.871711724,0.0,1.0
2007-05-30,43.58,43.58,42.53,42.73,59100,4.68192239054064,4.68192239054064,4.56911792725317,4.59060449168888,550111.211839756,0.0,1.0
2007-05-31,43.89,43.99,43.35,43.67,57800,4.71522656541598,4.72596984763384,4.65721284143957,4.69159134453671,538010.626807749,0.0,1.0
2007-06-01,44.23,44.8,43.75,44.0,53900,4.75175372495669,4.81299043359845,4.70018597031099,4.72704417585562,501708.871711723,0.0,1.0
2007-06-04,45.3,45.33,43.62,43.8,127700,4.86670684468772,4.86992982935308,4.68621970342778,4.70555761141992,1188649.7758365,0.0,1.0
2007-06-05,44.77,45.5,44.45,45.5,50300,4.8097674489331,4.88819340912343,4.77538894583597,4.88819340912343,468199.559315393,0.0,1.0
2007-06-06,43.49,44.83,43.35,44.45,121300,4.67225343654457,4.81621341826381,4.65721284143957,4.77538894583597,1129077.66490969,0.0,1.0
2007-06-07,41.8125,43.46,41.5,43.3,125500,4.49203487734007,4.66903045187921,4.45846212040928,4.65184120033065,1168171.86270541,0.0,1.0
2007-06-08,42.01,42.01,41.0,41.14,100900,4.51325285972033,4.51325285972033,4.40474570932001,4.41978630442501,939191.561330482,0.0,1.0
2007-06-11,42.44,42.92,41.05,41.78,46400,4.55944897325711,4.6110167279028,4.41011735042894,4.48854331061927,431897.804219368,0.0,1.0
2007-06-12,42.68,42.68,41.22,42.0,104800,4.58523285057995,4.58523285057995,4.42838093019929,4.51217853149855,975493.316426506,0.0,1.0
2007-06-13,43.04,43.14,41.82,42.5,48800,4.62390866656423,4.63465194878208,4.49284062350641,4.56589494258782,454237.345816922,0.0,1.0
2007-06-14,43.79,43.96,42.94,43.35,52100,4.70448328319813,4.72274686296848,4.61316538434637,4.65721284143957,484954.215513559,0.0,1.0
2007-06-15,43.83,43.959,43.41,43.79,59200,4.70878059608527,4.7226394301463,4.66365881077029,4.70448328319813,551042.026072988,0.0,1.0
2007-06-18,43.6,44.26,43.47,43.9,58600,4.68407104698421,4.75497670962204,4.670104780101,4.71630089363777,545457.140673599,0.0,1.0
2007-06-19,44.59,44.99,43.4,43.5,99100,4.79042954094096,4.83340266981237,4.6625844825485,4.67332776476635,922436.905132316,0.0,1.0
2007-06-20,43.56,45.1,43.56,45.0,58300,4.67977373409707,4.84522028025201,4.67977373409707,4.83447699803416,542664.697973905,0.0,1.0
2007-06-21,43.29,43.58,42.13,43.44,68700,4.65076687210886,4.68192239054064,4.52614479838176,4.66688179543564,639469.378229971,0.0,1.0
2007-06-22,42.3,43.22,42.13,43.0,82100,4.54440837815211,4.64324657455636,4.52614479838176,4.61961135367709,764198.485482978,0.0,1.0
2007-06-25,42.12,42.94,42.03,42.94,53900,4.52507047015997,4.61316538434637,4.51540151616391,4.61316538434637,501708.871711724,0.0,1.0
2007-06-26,40.97,42.26,40.51,42.12,133500,4.40152272465466,4.54011106526497,4.35210362645253,4.52507047015997,1242637.00136392,0.0,1.0
2007-06-27,40.91,41.34,40.05,40.58,90400,4.39507675532394,4.44127286886072,4.3026845282504,4.35962392400503,841456.066841185,0.0,1.0
2007-06-28,41.31,42.27,40.8,40.86,37500,4.43804988419536,4.54118539348675,4.38325914488431,4.38970511421502,349055.337461774,0.0,1.0
2007-06-29,41.96,42.39,41.23,41.23,100200,4.50788121861141,4.55407733214818,4.42945525842108,4.42945525842108,932675.861697861,0.0,1.0
2007-07-02,41.72,42.41,41.25,42.41,40800,4.48209734128856,4.55622598859175,4.43160391486465,4.55622598859175,379772.207158411,0.0,1.0
2007-07-03,42.054,42.17,41.64,42.09,30800,4.51797990389619,4.5304421112689,4.47350271551428,4.52184748549462,286690.783835271,0.0,1.0
2007-07-05,42.36,42.7,41.75,41.75,39500,4.55085434748282,4.58738150702353,4.48532032595392,4.48532032595392,367671.622126403,0.0,1.0
2007-07-06,42.7625,43.2299,41.68,41.68,34900,4.59409605840968,4.64431015949593,4.47780002840142,4.47780002840142,324854.167397758,0.0,1.0
2007-07-09,42.97,44.4,42.6901,43.02,67500,4.61638836901173,4.77001730472704,4.58631792208396,4.62176001012066,628299.607431194,0.0,1.0
2007-07-10,42.73,43.08,42.33,43.05,84100,4.59060449168888,4.62820597945137,4.54763136281747,4.62498299478601,782814.770147606,0.0,1.0
2007-07-11,42.32,42.98,41.96,42.98,121400,4.54655703459568,4.61746269723352,4.50788121861141,4.61746269723352,1130008.47914292,0.0,1.0
2007-07-12,42.32,42.77,41.93,42.18,42400,4.54655703459568,4.59490180457602,4.50465823394605,4.53151643949069,394665.234890113,0.0,1.0
2007-07-13,42.5,42.82,41.8,42.32,50800,4.56589494258782,4.60027344568495,4.49069196706284,4.54655703459568,472853.63048155,0.0,1.0
2007-07-16,42.37,42.87,42.0,42.55,69000,4.55192867570461,4.60564508679388,4.51217853149855,4.57126658369674,642261.820929665,0.0,1.0
2007-07-17,41.72,42.88,41.58,42.71,49900,4.48209734128856,4.60671941501566,4.46705674618356,4.58845583524531,464476.302382468,0.0,1.0
2007-07-18,41.54,42.15,40.88,41.51,65100,4.46275943329642,4.52829345482533,4.39185377065859,4.45953644863107,605960.065833641,0.0,1.0
2007-07-19,41.34,42.1299,41.2,41.38,39300,4.44127286886072,4.52613405509954,4.42623227375572,4.44557018174786,365809.993659939,0.0,1.0
2007-07-20,42.0,42.86,41.2,41.2,78300,4.51217853149855,4.60457075857209,4.42623227375572,4.42623227375572,728827.544620185,0.0,1.0
2007-07-23,41.75,42.83,41.43,41.84,61900,4.48532032595392,4.60134777390673,4.45094182285678,4.49498927994998,576174.010370235,0.0,1.0
2007-07-24,41.17,41.63,41.01,41.52,53200,4.42300928909036,4.47242838729249,4.4058200375418,4.46061077685285,495193.172079104,0.0,1.0
2007-07-25,40.48,41.93,40.28,41.1,145900,4.34888064178717,4.50465823394605,4.32739407735147,4.41548899153787,1358057.96628461,0.0,1.0
2007-07-26,39.14,41.82,37.24,40.03,214700,4.20492066006793,4.49284062350641,4.00079829792871,4.30053587180683,1998458.15874781,0.0,1.0
2007-07-27,39.19,39.45,38.4,39.14,113100,4.21029230117686,4.23822483494328,4.12542037165582,4.20492066006793,1052750.89778471,0.0,1.0
2007-07-30,39.3099,41.68,39.01,40.0,113500,4.22317349655607,4.47780002840142,4.19095439318472,4.29731288714148,1056474.15471764,0.0,1.0
2007-07-31,40.5,41.49,39.94,39.94,139100,4.35102929823074,4.4573877921875,4.29086691781076,4.29086691781076,1294762.59842488,0.0,1.0
2007-08-01,39.69,40.8,39.21,40.15,70400,4.26400871226613,4.38325914488431,4.21244095762043,4.31342781046826,655293.220194904,0.0,1.0
2007-08-02,38.25,39.57,38.03,39.0,111500,4.10930544832904,4.25111677360471,4.08567022744976,4.18988006496294,1037857.87005301,0.0,1.0
2007-08-03,36.54,38.05,36.16,37.54,158400,3.98575770282372,4.15046744916372,3.94430756798319,4.09483700503564,1452154.50399795,0.56,1.0
2007-08-06,34.87,36.5,34.02,36.48,250100,3.80359526812981,3.98139453073524,3.71087786124967,3.979212944691,2292827.2818806,0.0,1.0
2007-08-07,35.39,35.73,34.05,34.05,185600,3.86031650528001,3.89740346803206,3.71415024031603,3.71415024031603,1701514.36832083,0.0,1.0
2007-08-08,35.91,35.93,34.66,35.74,233200,3.91703774243021,3.91921932847445,3.7806886146653,3.89849426105418,2137894.13088587,0.0,1.0
2007-08-09,32.38,36.51,32.001,36.51,352800,3.53198780562211,3.98248532375736,3.49064675008379,3.98248532375736,3234344.1225409,0.0,1.0
2007-08-10,32.77,37.42,32.25,32.38,292400,3.57452873348476,4.08174748877021,3.51780749633456,3.53198780562211,2680618.54147097,0.0,1.0
2007-08-13,33.72,36.0,32.95,35.66,158400,3.67815407058609,3.92685487962928,3.59416300788291,3.88976791687723,1452154.50399795,0.0,1.0
2007-08-14,33.52,34.38,33.3,34.38,188100,3.65633821014371,3.75014641004596,3.63234076365708,3.75014641004596,1724433.47349757,0.0,1.0
2007-08-15,32.14,36.0,31.89,36.0,251700,3.50580877309125,3.92685487962928,3.47853894753827,3.92685487962928,2307495.50919372,0.0,1.0
2007-08-16,31.175,32.73,30.12,32.0,245300,3.40054724645674,3.57016556139629,3.28546858262316,3.49053767078158,2248822.59994128,0.0,1.0
2007-08-17,32.26,33.68,31.5301,33.29,128600,3.51889828935668,3.67379089849762,3.4392813066722,3.63124997063496,1178958.77029127,0.0,1.0
2007-08-20,33.13,33.74,32.55,33.5,79700,3.61379728228106,3.68033565663033,3.55053128699814,3.65415662409947,730661.073034323,0.0,1.0
2007-08-21,32.99,33.6199,32.79,33.38,57300,3.59852617997139,3.66723523243468,3.576710319529,3.64106710783404,525305.890650774,0.0,1.0
2007-08-22,34.11,34.21,33.0,33.0,99800,3.72069499844874,3.73160292866994,3.59961697299351,3.59961697299351,914930.678655277,0.0,1.0
2007-08-23,33.95,34.71,33.56,34.1,91700,3.70324231009484,3.7861425797759,3.66070138223218,3.71960420542662,840672.777882652,0.0,1.0
2007-08-24,34.28,34.6,33.61,33.61,60200,3.73923847982477,3.77414385653259,3.66615534734278,3.66615534734278,551892.052655788,0.0,1.0
2007-08-27,33.67,34.23,33.5,34.05,47400,3.6727001054755,3.73378451471417,3.65415662409947,3.71415024031603,434546.234150902,0.0,1.0
2007-08-28,33.34,33.8,32.94,33.8,58100,3.63670393574556,3.68688041476305,3.59307221486079,3.68688041476305,532640.00430733,0.0,1.0
2007-08-29,33.49,33.82,33.0,33.21,52400,3.65306583107735,3.68906200080728,3.59961697299351,3.62252362645801,480384.444504373,0.0,1.0
2007-08-30,33.01,33.54,32.75,32.75,37200,3.60070776601563,3.65851979618795,3.57234714744053,3.57234714744053,341036.285029822,0.0,1.0
2007-08-31,33.51,34.05,33.2,33.7,93200,3.65524741712159,3.71415024031603,3.62143283343589,3.67597248454185,854424.240988694,0.0,1.0
2007-09-04,33.52,34.42,33.52,34.07,75700,3.65633821014371,3.75450958213444,3.65633821014371,3.71633182636027,693990.504751547,0.0,1.0
2007-09-05,33.5,33.87,33.12,33.55,68100,3.65415662409947,3.69451596591788,3.61270648925894,3.65961058921006,624316.425014272,0.0,1.0
2007-09-06,33.7,34.0,33.41,33.55,85900,3.67597248454185,3.70869627520543,3.6443394869004,3.65961058921006,787500.453872628,0.0,1.0
2007-09-07,33.43,33.7299,33.26,33.6,74300,3.64652107294463,3.67923395567799,3.62797759156861,3.66506455432066,681155.805852576,0.0,1.0
2007-09-10,32.99,33.98,32.99,33.88,79200,3.59852617997139,3.70651468916119,3.59852617997139,3.69560675894,726077.251998976,0.0,1.0
2007-09-11,32.7,33.1,32.64,33.0,89100,3.56689318232993,3.6105249032147,3.56034842419721,3.59961697299351,816836.908498849,0.0,1.0
2007-09-12,32.98,32.98,32.25,32.43,176100,3.59743538694927,3.59743538694927,3.51780749633456,3.53744177073271,1614421.76864924,0.0,1.0
2007-09-13,33.72,33.93,33.17,33.42,70500,3.67815407058609,3.7010607240506,3.61816045436953,3.64543027992252,646318.765983938,0.0,1.0
2007-09-14,33.18,33.92,33.13,33.61,78700,3.61925124739165,3.69996993102848,3.61379728228106,3.66615534734278,721493.43096363,0.0,1.0
2007-09-17,32.1,33.42,32.0,33.2,161700,3.50144560100278,3.64543027992252,3.49053767078158,3.62143283343589,1482407.72283124,0.0,1.0
2007-09-18,32.9,33.29,32.1001,32.53,67300,3.58870904277231,3.63124997063496,3.501456508933,3.5483497009539,616982.311357717,0.0,1.0
2007-09-19,33.77,34.08,33.1,33.49,135400,3.68360803569669,3.71742261938238,3.6105249032147,3.65306583107735,1241298.73637199,0.0,1.0
2007-09-20,33.82,34.05,33.47,33.59,145800,3.68906200080728,3.71415024031603,3.65088424503311,3.66397376129854,1336642.21390721,0.0,1.0
2007-09-21,33.85,33.9,33.11,33.9,78000,3.69233437987364,3.69778834498424,3.61161569623682,3.69778834498424,715076.081514144,0.0,1.0
2007-09-24,33.67,34.08,33.51,34.08,63000,3.6727001054755,3.71742261938238,3.65524741712159,3.71742261938238,577561.450453731,0.0,1.0
2007-09-25,33.73,33.99,33.55,33.67,42600,3.67924486360821,3.70760548218331,3.65961058921006,3.6727001054755,390541.552211571,0.0,1.0
2007-09-26,33.76,34.08,33.65,34.08,56600,3.68251724267457,3.71742261938238,3.67051851943126,3.71742261938238,518888.541201289,0.0,1.0
2007-09-27,33.39,34.08,33.38,34.0,76200,3.64215790085616,3.71742261938238,3.64106710783404,3.70869627520543,698574.325786894,0.0,1.0
2007-09-28,33.53,33.95,33.25,33.25,25400,3.65742900316583,3.70324231009484,3.62688679854649,3.62688679854649,232858.108595631,0.0,1.0
2007-10-01,33.28,33.53,33.01,33.46,73900,3.63015917761285,3.65742900316583,3.60070776601563,3.64979345201099,677488.749024297,0.0,1.0
2007-10-02,33.49,33.53,33.0,33.14,65800,3.65306583107735,3.65742900316583,3.59961697299351,3.61488807530318,603230.848251675,0.0,1.0
2007-10-03,33.39,33.47,33.01,33.47,74200,3.64215790085616,3.65088424503311,3.60070776601563,3.65088424503311,680239.041645505,0.0,1.0
2007-10-04,33.12,33.39,33.0,33.25,32800,3.61270648925894,3.64215790085616,3.59961697299351,3.62688679854649,300698.659918768,0.0,1.0
2007-10-05,33.28,33.7,33.12,33.12,90000,3.63015917761285,3.67597248454185,3.61270648925894,3.61270648925894,825087.786362473,0.0,1.0
2007-10-08,33.35,33.77,33.22,33.3,62500,3.63779472876768,3.68360803569669,3.62361441948013,3.63234076365708,572977.629418385,0.0,1.0
2007-10-09,34.48,34.57,33.25,33.25,142700,3.76105434026715,3.77087147746623,3.62688679854649,3.62688679854649,1308222.52348806,0.0,1.0
2007-10-10,35.61,35.67,34.2801,34.32,113900,3.88431395176663,3.89085870989935,3.73924938775499,3.74360165191325,1044194.43185206,0.0,1.0
2007-10-11,36.61,37.13,35.9935,36.0,150900,3.99339325397855,4.05011449112876,3.9261458641649,3.92685487962928,1383397.18846775,0.0,1.0
2007-10-12,37.15,37.24,36.35,36.75,77400,4.05229607717299,4.06211321437207,3.96503263540345,4.00866435628822,709575.496271728,0.0,1.0
2007-10-15,37.65,37.9,37.36,37.36,61900,4.10683572827896,4.13410555383194,4.0752027306375,4.0752027306375,567477.044175967,0.0,1.0
2007-10-16,37.28,37.65,36.5801,37.4,78100,4.06647638646054,4.10683572827896,3.99013178284242,4.07956590272597,715992.845721214,0.0,1.0
2007-10-17,37.41,37.5,36.7665,37.32,41600,4.08065669574809,4.09047383294717,4.01046416477472,4.07083955854902,381373.910140877,0.0,1.0
2007-10-18,36.78,37.58,36.76,37.14,41800,4.01193673535458,4.09920017712412,4.00975514931034,4.05120528415087,383207.438555016,0.0,1.0
2007-10-19,35.91,36.8,35.5,36.8,61900,3.91703774243021,4.01411832139882,3.87231522852332,4.01411832139882,567477.044175967,0.0,1.0
2007-10-22,36.26,36.89,35.7301,36.22,72700,3.95521549820438,4.02393545859789,3.89741437596228,3.9508523261159,666487.578539465,0.0,1.0
2007-10-23,36.3501,36.83,36.19,36.32,26600,3.96504354333367,4.01739070046518,3.94757994704955,3.9617602563371,243859.279080465,0.0,1.0
2007-10-24,37.09,37.1835,36.01,36.01,58100,4.04575131904028,4.05595023379709,3.9279456726514,3.9279456726514,532640.00430733,0.0,1.0
2007-10-25,37.24,37.53,36.36,36.85,41300,4.06211321437207,4.09374621201352,3.96612342842557,4.01957228650942,378623.617519668,0.0,1.0
2007-10-26,38.1,38.24,37.01,37.2,159000,4.15592141427432,4.17119251658399,4.03702497486332,4.05775004228359,1457655.08924037,0.0,1.0
2007-10-29,39.2,39.5,38.1,38.15,95000,4.27590864670744,4.30863243737102,4.15592141427432,4.16137537938492,870925.996715944,0.0,1.0
2007-10-30,38.2201,39.69,37.75,39.39,82900,4.16902183846997,4.32935750479128,4.11774365850015,4.2966337141277,759997.527660546,0.0,1.0
2007-10-31,38.44,38.89,38.105,38.49,49200,4.19300837702638,4.24209406302174,4.15646681078538,4.19846234213697,451047.989878152,0.0,1.0
2007-11-01,38.1,38.89,38.0,38.19,27400,4.15592141427432,4.24209406302174,4.14501348405313,4.16573855147339,251193.39273702,0.0,1.0
2007-11-02,37.82,38.4,37.58,38.37,33600,4.12537920965498,4.1886452049379,4.09920017712412,4.18537282587154,308032.773575324,0.0,1.0
2007-11-05,36.46,37.27,35.75,36.83,105300,4.03811576788544,4.12782706168652,3.95947994245487,4.0790950008563,950749.859757096,0.56,1.0
2007-11-06,36.78,36.97,36.27,36.48,52200,4.07355726667105,4.09460065657501,4.01707237798149,4.04033086155954,471311.896289842,0.0,1.0
2007-11-07,38.37,38.7,35.84,36.53,116900,4.24965721376205,4.28620625938471,3.96944786398832,4.0458685957448,1055485.83671039,0.0,1.0
2007-11-08,39.42,39.42,37.87,38.7,190600,4.36594963165234,4.36594963165234,4.19427987190954,4.28620625938471,1720920.44890505,0.0,1.0
2007-11-09,39.73,39.97,38.2601,38.87,162100,4.4002835836009,4.4268647076901,4.23748527402287,4.30503455561457,1463594.98828704,0.0,1.0
2007-11-12,40.67,40.93,38.6401,39.3,170500,4.50439298628363,4.53318920404693,4.27957205383078,4.35265906960773,1539438.28194287,0.0,1.0
2007-11-13,40.03,41.08,38.78,40.88,146000,4.43350998871241,4.54980240660269,4.29506663408112,4.52765146986168,1318228.67544668,0.0,1.0
2007-11-14,39.79,40.6,39.15,40.6,113100,4.4069288646232,4.49664015842427,4.33604586705198,4.49664015842427,1021175.77529466,0.0,1.0
2007-11-15,39.4,40.6,38.78,40.6,135100,4.36373453797824,4.49664015842427,4.29506663408112,4.49664015842427,1219812.9729647,0.0,1.0
2007-11-16,38.1,39.925,37.51,39.34,135900,4.2197534491617,4.42188074692338,4.15440818577573,4.35708925695593,1227036.14378907,0.0,1.0
2007-11-19,37.92,38.46,37.25,38.02,114500,4.19981760609479,4.25962513529551,4.12561196801242,4.21089307446529,1033816.3242373,0.0,1.0
2007-11-20,38.2,38.48,37.92,37.93,61200,4.2308289175322,4.26184022896961,4.19981760609479,4.20092515293184,552572.568063952,0.0,1.0
2007-11-21,37.11,38.1,37.07,37.41,48400,4.11010631229371,4.2197534491617,4.10567612494551,4.14333271740522,437001.834874107,0.0,1.0
2007-11-23,37.84,38.0,37.2,37.2,12800,4.19095723139839,4.20867798079119,4.12007423382717,4.12007423382717,115570.733189846,0.0,1.0
2007-11-26,37.8,38.31,37.7201,37.93,51900,4.18652704405018,4.24301193273975,4.17767774482215,4.20092515293184,468603.207230706,0.0,1.0
2007-11-27,37.58,38.0999,37.4,37.82,25800,4.16216101363508,4.21974237369332,4.14222517056817,4.18874213772429,232947.259085784,0.0,1.0
2007-11-28,37.76,38.1,37.43,37.62,132700,4.18209685670198,4.2197534491617,4.14554781107932,4.16659120098328,1198143.46049161,0.0,1.0
2007-11-29,37.75,38.63,37.55,37.7,96000,4.18098930986493,4.27845343152536,4.15883837312393,4.17545157567968,866780.498923848,0.0,1.0
2007-11-30,38.04,38.47,37.7,38.01,66700,4.21310816813939,4.26073268213256,4.17545157567968,4.20978552762824,602231.867481465,0.0,1.0
2007-12-03,38.02,39.15,38.02,38.23,72100,4.21089307446529,4.33604586705198,4.21089307446529,4.23415155804335,650988.270545932,0.0,1.0
2007-12-04,37.73,38.02,37.58,37.82,33400,4.17877421619083,4.21089307446529,4.16216101363508,4.18874213772429,301567.381917255,0.0,1.0
2007-12-05,37.69,38.34,37.41,37.99,35700,4.17434402884263,4.2463345732509,4.14333271740522,4.20757043395414,322333.998037306,0.0,1.0
2007-12-06,37.77,38.12,37.25,37.85,60400,4.18320440353903,4.2219685428358,4.12561196801242,4.19206477823544,545349.397239588,0.0,1.0
2007-12-07,37.08,38.25,36.26,37.82,88200,4.10678367178256,4.23636665171745,4.01596483114444,4.18874213772429,796354.583386285,0.0,1.0
2007-12-10,37.35,37.47,36.5,37.09,54000,4.13668743638292,4.14997799842753,4.04254595523364,4.10789121861961,487564.030644664,0.0,1.0
2007-12-11,37.13,37.71,36.97,37.29,48500,4.11232140596781,4.17655912251673,4.09460065657501,4.13004215536062,437904.731227153,0.0,1.0
2007-12-12,37.19,37.75,37.0,37.74,44100,4.11896668699012,4.18098930986493,4.09792329708616,4.17988176302788,398177.291693142,0.0,1.0
2007-12-13,36.2,37.25,36.09,36.85,50700,4.00931955012214,4.12561196801242,3.99713653491458,4.08131009453041,457768.450994156,0.0,1.0
2007-12-14,35.67,36.38,35.33,36.21,53500,3.95061956775847,4.02925539318904,3.91296297529876,4.01042709695919,483049.548879436,0.0,1.0
2007-12-17,35.37,36.06,35.04,35.76,62400,3.91739316264696,3.99381389440343,3.8808441170243,3.96058748929192,563407.324300501,0.0,1.0
2007-12-18,34.91,36.96,34.5336,35.78,90300,3.86644600814264,4.09349310973796,3.82475794519607,3.96280258296602,815315.406800245,0.0,1.0
2007-12-19,35.1,36.2025,34.94,35.16,75000,3.8874893980466,4.0095964368314,3.8697686486538,3.8941346790689,677172.264784256,0.0,1.0
2007-12-20,34.44,35.41,34.1201,35.1,102500,3.81439130680128,3.92182334999516,3.77896088348404,3.8874893980466,925468.761871816,0.0,1.0
2007-12-21,34.85,35.2699,34.36,34.65,100700,3.85980072712034,3.90630661880809,3.80553093210488,3.83764979037934,909216.627516995,0.0,1.0
2007-12-24,35.16,35.68,34.77,34.9,53600,3.8941346790689,3.95172711459552,3.85094035242394,3.86533846130559,483952.445232482,0.0,1.0
2007-12-26,35.77,36.29,34.9101,34.96,62900,3.96169503612897,4.01928747165559,3.86645708361102,3.8719837423279,567921.80606573,0.0,1.0
2007-12-27,35.07,36.24,34.79,35.78,50100,3.88416675753545,4.01374973747034,3.85315544609804,3.96280258296602,452351.072875883,0.0,1.0
2007-12-28,34.94,35.64,34.81,35.09,72400,3.8697686486538,3.94729692724732,3.85537053977214,3.88638185120955,653696.959605068,0.0,1.0
2007-12-31,36.27,36.38,34.61,34.79,131100,4.01707237798149,4.02925539318904,3.83321960303114,3.85315544609804,1183697.11884288,0.0,1.0
2008-01-02,36.62,37.3099,36.12,36.35,77800,4.05583651727825,4.13224617356635,4.00045917542573,4.02593275267789,702453.362669534,0.0,1.0
2008-01-03,36.8,37.74,36.35,37.05,107400,4.07577236034515,4.17988176302788,4.02593275267789,4.10346103127141,969710.683171055,0.0,1.0
2008-01-04,36.94,37.1,36.3,36.8,61100,4.09127801606386,4.10899876545666,4.02039501849264,4.07577236034515,551669.671710907,0.0,1.0
2008-01-07,35.85,37.19,35.6201,36.51,49600,3.97055541082537,4.11896668699012,3.94509290904159,4.04365350207069,447836.591110655,0.0,1.0
2008-01-08,35.87,36.44,35.72,35.72,34000,3.97277050449947,4.03590067421134,3.95615730194372,3.95615730194372,306984.76003553,0.0,1.0
2008-01-09,35.19,35.9,34.88,35.9,63000,3.89745731958005,3.97609314501063,3.86312336763149,3.97609314501063,568824.702418775,0.0,1.0
2008-01-10,35.58,36.1199,34.87,34.87,69600,3.94065164622502,4.00044809995736,3.86201582079444,3.86201582079444,628415.861719789,0.0,1.0
2008-01-11,35.04,36.62,35.04,35.54,49800,3.8808441170243,4.05583651727825,3.8808441170243,3.93622145887681,449642.383816746,0.0,1.0
2008-01-14,35.2,35.51,35.08,35.21,52000,3.8985648664171,3.93289881836566,3.8852743043725,3.89967241325415,469506.103583751,0.0,1.0
2008-01-15,35.24,35.45,34.51,35.05,89000,3.90299505376531,3.92625353734336,3.82214413466063,3.88195166386135,803577.754210649,0.0,1.0
2008-01-16,34.64,35.27,34.51,34.6,56700,3.83654224354229,3.90631769427646,3.82214413466063,3.83211205619409,511942.232176897,0.0,1.0
2008-01-17,33.34,34.9,33.1401,34.61,79800,3.69256115472575,3.86533846130559,3.67042129345311,3.83321960303114,720511.289730447,0.0,1.0
2008-01-18,34.02,34.24,33.16,33.32,107900,3.76787433964517,3.79224037006027,3.67262531165884,3.69034606105164,974225.164936282,0.0,1.0
2008-01-22,33.93,34.15,32.54,32.66,105500,3.75790641811171,3.78227244852682,3.60395740776172,3.61724796980632,952555.652463188,0.0,1.0
2008-01-23,34.45,34.71,33.05,33.15,73200,3.81549885363833,3.84429507140164,3.66044229645129,3.67151776482179,660920.130429434,0.0,1.0
2008-01-24,34.46,35.36,34.43,34.44,62400,3.81660640047538,3.91628561580991,3.81328375996423,3.81439130680128,563407.324300501,0.0,1.0
2008-01-25,34.83,35.98,34.31,34.71,116900,3.85758563344624,3.98495351970703,3.79999319791963,3.84429507140164,1055485.83671039,0.0,1.0
2008-01-28,35.84,35.99,34.66,34.82,107000,3.96944786398832,3.98606106654408,3.83875733721639,3.85647808660919,966099.097758873,0.0,1.0
2008-01-29,36.13,36.6499,35.77,36.37,61700,4.00156672226278,4.05914808232103,3.96169503612897,4.02814784635199,557087.049829182,0.0,1.0
2008-01-30,35.34,36.4,35.32,36.26,65800,3.91407052213581,4.03147048686314,3.91185542846171,4.01596483114444,594105.800304054,0.0,1.0
2008-01-31,35.36,36.28,34.65,34.99,56100,3.91628561580991,4.01817992481854,3.83764979037934,3.87530638283905,506524.854058623,0.0,1.0
2008-02-01,37.17,37.7,35.53,35.53,136000,4.11675159331602,4.17545157567968,3.93511391203976,3.93511391203976,1227939.04014212,0.0,1.0
2008-02-04,38.62,38.95,37.85,37.93,176600,4.27734588468831,4.31389493031097,4.19206477823544,4.20092515293184,1594514.95947866,0.0,1.0
2008-02-05,38.22,39.0,37.8,39.0,122100,4.29783550117374,4.38554642976912,4.25060653962238,4.38554642976912,1085816.80213808,0.585,1.0
2008-02-06,36.14,38.75,36.14,38.44,113300,4.06393969158606,4.35743395265522,4.06393969158606,4.32257448103398,1007559.73531732,0.0,1.0
2008-02-07,37.26,37.8735,35.41,35.92,87100,4.18988358905635,4.25887160789387,3.98185125841345,4.03920071172582,774567.104555504,0.0,1.0
2008-02-08,37.34,38.3146,36.95,37.36,101300,4.1988795817328,4.30847326251364,4.15502411743511,4.20112857990191,900845.553289007,0.0,1.0
2008-02-11,39.41,39.44,37.28,38.28,116000,4.43165089223593,4.4350243894896,4.19213258722546,4.30458249568108,1031570.42627369,0.0,1.0
2008-02-12,37.92,39.91,37.66,39.69,125100,4.26410052863706,4.48787584646374,4.2348635524386,4.4631368666035,1112495.34764516,0.0,1.0
2008-02-13,39.2,39.5,38.11,38.58,63500,4.40803641146025,4.44177138399693,4.28546601124362,4.33831746821776,564695.879899822,0.0,1.0
2008-02-14,39.85,39.97,39.31,39.84,93000,4.4811288519564,4.49462284097107,4.42040590139037,4.48000435287184,827034.910719425,0.0,1.0
2008-02-15,38.66,39.92,38.21,39.92,124200,4.34731346089421,4.48900034554829,4.29671100208919,4.48900034554829,1104491.78399304,0.0,1.0
2008-02-19,39.45,40.1,38.66,39.01,100000,4.43614888857415,4.5092413290703,4.34731346089421,4.38667092885368,889284.850235941,0.0,1.0
2008-02-20,39.4,39.41,38.6,39.39,62500,4.43052639315137,4.43165089223593,4.34056646638688,4.42940189406682,555803.031397463,0.0,1.0
2008-02-21,39.62,40.05,39.27,39.72,67400,4.45526537301161,4.50361883364752,4.41590790505214,4.46651036385717,599377.989059024,0.0,1.0
2008-02-22,38.99,39.6099,38.4565,39.29,86100,4.38442193068457,4.45412962893621,4.3244299045235,4.41815690322125,765674.256053145,0.0,1.0
2008-02-25,39.37,39.73,38.5,38.99,60500,4.4271528958977,4.46763486294173,4.32932147554131,4.38442193068457,538017.334392744,0.0,1.0
2008-02-26,38.59,39.75,38.18,39.53,87400,4.33944196730232,4.46988386111084,4.29333750483552,4.4451448812506,777234.959106212,0.0,1.0
2008-02-27,38.78,38.97,38.2201,38.52,58800,4.36080744990889,4.38217293251546,4.29784674616459,4.33157047371043,522899.491938733,0.0,1.0
2008-02-28,38.93,39.14,38.01,38.76,42300,4.37767493617723,4.40128941695291,4.27422102039806,4.35855845173978,376167.491649803,0.0,1.0
2008-02-29,37.95,39.27,37.66,38.89,35200,4.26747402589073,4.41590790505214,4.2348635524386,4.37317693983901,313028.267283051,0.0,1.0
2008-03-03,37.95,38.5641,37.4,37.71,70600,4.26747402589073,4.33652951467332,4.20562657624013,4.24048604786138,627835.104266573,0.0,1.0
2008-03-04,37.17,37.91,36.62,37.62,55800,4.17976309729534,4.2629760295525,4.11791564764475,4.23036555610037,496220.946431655,0.0,1.0
2008-03-05,38.17,38.889,37.293,37.38,78600,4.29221300575096,4.37306448993055,4.19359443603538,4.20337757807102,698977.892285449,0.0,1.0
2008-03-06,37.97,38.38,37.8,38.16,37600,4.26972302405984,4.31582748652664,4.25060653962238,4.2910885066664,334371.103688713,0.0,1.0
2008-03-07,37.92,39.46,37.64,39.46,94900,4.26410052863706,4.43727338765871,4.23261455426948,4.43727338765871,843931.322873907,0.0,1.0
2008-03-10,36.73,38.82,36.43,38.81,93500,4.13028513757487,4.36530544624711,4.09655016503818,4.36418094716256,831481.334970604,0.0,1.0
2008-03-11,36.85,37.62,36.66,37.07,86100,4.14377912658954,4.23036555610037,4.12241364398298,4.16851810644978,765674.256053146,0.0,1.0
2008-03-12,36.74,37.08,36.44,36.99,62000,4.13140963665943,4.16964260553434,4.09767466412274,4.15952211377333,551356.607146283,0.0,1.0
2008-03-13,36.51,37.2,36.17,36.55,111000,4.10554615771463,4.18313659454901,4.06731318883972,4.11004415405286,987106.183761895,0.0,1.0
2008-03-14,35.41,37.0,34.66,37.0,155000,3.98185125841345,4.16064661285789,3.89751382707174,4.16064661285789,1378391.51786571,0.0,1.0
2008-03-17,34.75,34.98,33.55,34.8101,94300,3.90763431883275,3.93349779777754,3.772694428686,3.91439255833093,838595.613772491,0.0,1.0
2008-03-18,34.9,35.72,34.75,35.12,64300,3.92450180510109,4.0167107300347,3.90763431883275,3.94924078496132,571810.15870171,0.0,1.0
2008-03-19,34.67,35.66,34.45,34.9,78500,3.8986383261563,4.00996373552736,3.87389934629606,3.92450180510109,698088.607435213,0.0,1.0
2008-03-20,34.71,34.99,33.94,34.78,79500,3.90313632249452,3.93462229686209,3.81654989298369,3.91100781608641,706981.455937573,0.0,1.0
2008-03-24,34.58,35.94,34.5,35.36,120000,3.88851783439529,4.04144970989493,3.87952184171884,3.97622876299067,1067141.82028313,0.0,1.0
2008-03-25,35.19,35.45,34.29,34.66,51400,3.95711227855322,3.98634925475168,3.85590736094316,3.89751382707174,457092.413021273,0.0,1.0
2008-03-26,35.7699,36.16,35.0,35.59,99200,4.02232198046663,4.06618868975517,3.93574679594665,4.00209224193547,882170.571434053,0.0,1.0
2008-03-27,34.91,36.2,34.85,35.89,116900,3.92562630418564,4.07068668609339,3.91887930967831,4.03582721447215,1039573.98992582,0.0,1.0
2008-03-28,34.84,35.09,34.66,34.84,96900,3.91775481059375,3.94586728770766,3.89751382707174,3.91775481059375,861717.019878627,0.0,1.0
2008-03-31,35.0,35.23,34.33,34.7,106300,3.93574679594665,3.96161027489144,3.86040535728139,3.90201182340996,945309.795800805,0.0,1.0
2008-04-01,34.94,35.26,34.34,35.26,41251,3.92899980143931,3.96498377214511,3.86152985636594,3.96498377214511,366838.893570828,0.0,1.0
2008-04-02,34.92,35.43,34.56,34.97,81315,3.9267508032702,3.98410025658257,3.88626883622618,3.93237329869298,723121.975969355,0.0,1.0
2008-04-03,35.25,35.7,34.82,34.88,137700,3.96385927306055,4.01446173186558,3.91550581242464,3.92225280693198,1224545.23877489,0.0,1.0
2008-04-04,36.48,36.6,35.62,35.62,134900,4.10217266046097,4.11566664947564,4.00546573918913,4.00546573918913,1199645.26296828,0.0,1.0
2008-04-07,37.62,37.62,36.77,36.92,157900,4.23036555610037,4.23036555610037,4.1347831339131,4.15165062018144,1404180.77852255,0.0,1.0
2008-04-08,36.8899,38.0,36.76,37.37,114000,4.14826587793692,4.27309652131351,4.13365863482854,4.20225307898647,1013784.72926897,0.0,1.0
2008-04-09,37.15,37.83,36.75,37.0,33200,4.17751409912623,4.25398003687605,4.13253413574398,4.16064661285789,295242.570278332,0.0,1.0
2008-04-10,37.39,37.39,36.52,37.05,67500,4.20450207715558,4.20450207715558,4.10667065679919,4.16626910828067,600267.27390926,0.0,1.0
2008-04-11,36.61,37.24,36.42,37.05,39900,4.1167911485602,4.18763459088724,4.09542566595363,4.16626910828067,354824.65524414,0.0,1.0
2008-04-14,36.97,37.16,36.64,36.69,52300,4.15727311560422,4.17863859821079,4.12016464581386,4.12578714123665,465095.976673397,0.0,1.0
2008-04-15,38.59,38.79,37.0,37.0,120900,4.33944196730232,4.36193194899344,4.16064661285789,4.16064661285789,1075145.38393525,0.0,1.0
2008-04-16,40.0,40.15,38.9,38.9,125700,4.49799633822474,4.51486382449309,4.37430143892356,4.37430143892356,1117831.05674658,0.0,1.0
2008-04-17,39.06,40.13,38.35,40.05,91600,4.39229342427646,4.51261482632397,4.31245398927297,4.50361883364752,814584.922816122,0.0,1.0
2008-04-18,39.07,39.8799,38.0,39.51,57600,4.39341792336102,4.48449110421922,4.27309652131351,4.44289588308149,512228.073735902,0.0,1.0
2008-04-21,39.6,39.9399,38.66,39.08,47900,4.4530163748425,4.49123809872656,4.34731346089421,4.39454242244557,425967.443263015,0.0,1.0
2008-04-22,39.69,40.34,39.6,39.62,87500,4.4631368666035,4.53622930709965,4.4530163748425,4.45526537301161,778124.243956448,0.0,1.0
2008-04-23,39.24,40.2,39.0,39.85,33700,4.41253440779847,4.52048631991587,4.38554642976912,4.4811288519564,299688.994529512,0.0,1.0
2008-04-24,38.76,39.12,37.73,39.12,71400,4.35855845173978,4.3990404187838,4.24273504603049,4.3990404187838,634949.383068461,0.0,1.0
2008-04-25,39.81,40.19,38.53,38.86,75600,4.47663085561818,4.51936182083131,4.33269497279498,4.36980344258534,672299.34677837,0.0,1.0
2008-04-28,41.74,42.43,40.4908,41.55,218400,4.69365917893752,4.7712496157719,4.55318675329476,4.67229369633095,1942198.11291529,0.0,1.0
2008-04-29,41.56,42.03,41.18,42.03,127900,4.67341819541551,4.72626965238965,4.63068723020237,4.72626965238965,1137395.32345177,0.0,1.0
2008-04-30,41.47,41.95,41.15,41.5,66100,4.6632977036545,4.7172736597132,4.6273137329487,4.66667120090817,587817.286005957,0.0,1.0
2008-05-01,41.32,41.92,39.79,41.6,94500,4.64643021738616,4.71390016245953,4.47438185744906,4.67791619175373,840374.183472964,0.0,1.0
2008-05-02,41.73,42.35,41.345,41.39,49500,4.69253467985296,4.76225362309545,4.64924146509755,4.65430171097805,440196.000866791,0.0,1.0
2008-05-05,43.59,43.78,42.21,42.5,136800,4.90169150958041,4.92305699218698,4.74651063591166,4.77912110936379,1216541.67512277,0.0,1.0
2008-05-06,44.25,44.3,42.14,42.14,101600,5.04169164560766,5.04738847232586,4.80128555809959,4.80128555809959,891724.507570144,0.585,1.0
2008-05-07,44.75,44.75,43.62,44.4,113000,5.09865991278967,5.09865991278967,4.96991162895833,5.05878212576226,991780.210191203,0.0,1.0
2008-05-08,44.63,45.2,43.0,43.3,184400,5.08498752866599,5.14993135325347,4.89927097765264,4.93345193796185,1618444.87397573,0.0,1.0
2008-05-09,44.96,45.25,44.35,44.39,134600,5.12258658500611,5.15562817997167,5.05308529904406,5.05764276041862,1181359.43621005,0.0,1.0
2008-05-12,44.95,45.22,44.21,45.07,105100,5.12144721966247,5.15221008394075,5.0371341842331,5.13511960378615,922443.363638013,0.0,1.0
2008-05-13,44.5,45.46,44.01,44.86,117600,5.07017577919866,5.17955485218812,5.0143468773603,5.11119293156971,1032153.5638804,0.0,1.0
2008-05-14,44.33,45.27,44.18,44.89,84900,5.05080656835678,5.15790691065896,5.03371608820218,5.11461102760063,745151.680046311,0.0,1.0
2008-05-15,45.6,45.73,44.5,45.35,155000,5.19550596699908,5.2103177164664,5.07017577919866,5.16702183340808,1360406.48300563,0.0,1.0
2008-05-16,46.62,47.06,45.31,45.95,183300,5.31172123205037,5.36185330717054,5.16246437203352,5.23538375402649,1608790.3763544,0.0,1.0
2008-05-19,47.85,48.0,46.66,47.2,163700,5.45186316931811,5.46895364947272,5.31627869342494,5.3778044219815,1436764.78237434,0.0,1.0
2008-05-20,47.69,48.16,47.33,47.91,82700,5.43363332381987,5.48718349497096,5.39261617144883,5.45869936137995,725842.684803651,0.0,1.0
2008-05-21,47.25,48.81,47.2,47.96,114100,5.3835012486997,5.56124224230757,5.3778044219815,5.46439618809816,1001434.70781253,0.0,1.0
2008-05-22,47.1,48.18,46.35,47.13,113900,5.3664107685451,5.48946222565824,5.28095836777209,5.36982886457602,999679.344608656,0.0,1.0
2008-05-23,44.99,47.17,44.5,47.15,128500,5.12600468103703,5.37438632595058,5.07017577919866,5.3721075952633,1127820.85849177,0.0,1.0
2008-05-27,45.29,45.42,44.71,44.99,60800,5.16018564134624,5.17499739081356,5.09410245141511,5.12600468103703,533630.413978983,0.0,1.0
2008-05-28,45.05,45.69,44.76,45.01,103200,5.13284087309887,5.20576025509184,5.09979927813331,5.12828341172431,905767.41320117,0.0,1.0
2008-05-29,44.7,45.08,44.5,44.5,84400,5.09296308607147,5.13625896912979,5.07017577919866,5.07017577919866,740763.272036615,0.0,1.0
2008-05-30,45.76,45.96,44.9,45.35,108800,5.21373581249732,5.23652311937013,5.11575039294427,5.16702183340808,954917.582909761,0.0,1.0
2008-06-02,48.9,48.92,46.01,46.26,239500,5.57149653040033,5.57377526108761,5.24221994608833,5.27070407967933,2102047.43664419,0.0,1.0
2008-06-03,48.5,49.74,47.68,49.11,244300,5.52592191665472,5.6672032192661,5.43249395847623,5.59542320261677,2144176.15353727,0.0,1.0
2008-06-04,47.73,48.32,47.4,48.31,82700,5.43819078519443,5.5054133404692,5.40059172885431,5.50427397512556,725842.684803651,0.0,1.0
2008-06-05,48.98,49.06,47.73,47.94,83400,5.58061145314945,5.58972637589857,5.43819078519443,5.46211745741087,731986.456017225,0.0,1.0
2008-06-06,48.98,49.5,48.69,48.94,92600,5.58061145314945,5.63985845101874,5.54756985818389,5.57605399177489,812733.163395623,0.0,1.0
2008-06-09,49.23,49.85,48.52,49.17,95000,5.60909558674045,5.67973623804614,5.528200647342,5.60225939467861,833797.521842163,0.0,1.0
2008-06-10,48.95,49.85,47.94,48.93,69300,5.57719335711853,5.67973623804614,5.46211745741087,5.57491462643125,608233.350143809,0.0,1.0
2008-06-11,50.0,50.19,47.4,48.81,185200,5.69682671820075,5.71847465972991,5.40059172885431,5.56124224230757,1625466.32679125,0.0,1.0
2008-06-12,52.37,52.85,50.2,50.2,282100,5.96685630464346,6.02154584113819,5.71961402507355,5.71961402507355,2475939.79907025,0.0,1.0
2008-06-13,54.66,54.95,52.0,53.0,308000,6.22777096833705,6.26081256330262,5.92469978692878,6.03863632129279,2703259.33397249,0.0,1.0
2008-06-16,53.365,54.85,52.55,54.65,148500,6.08022315633566,6.24941890986622,5.98736488082898,6.22663160299341,1303357.17887959,0.0,1.0
2008-06-17,53.8,53.98,52.8936,53.08,95900,6.129785548784,6.15029412496952,6.02651347403646,6.04775124404191,841696.656259615,0.0,1.0
2008-06-18,54.97,55.0,52.76,53.6,190300,6.2630912939899,6.26650939002082,6.01129155304543,6.1069982419112,1670228.08849014,0.0,1.0
2008-06-19,54.99,55.88,53.92,54.47,199200,6.26537002467718,6.36677354026115,6.14345793290768,6.20612302680789,1748341.75106272,0.0,1.0
2008-06-20,55.28,55.82,53.75,54.6,146600,6.29841161964274,6.35993734819931,6.1240887220658,6.22093477627521,1286681.22844275,0.0,1.0
2008-06-23,56.6,57.31,55.35,55.69,163600,6.44880784500324,6.5297027844017,6.30638717704823,6.34512559873199,1435887.1007724,0.0,1.0
2008-06-24,56.56,58.0,55.2675,56.6,174700,6.44425038362868,6.60831899311286,6.29698741296319,6.44880784500324,1533309.75858764,0.0,1.0
2008-06-25,54.08,56.57,52.56,55.86,207900,6.16168777840593,6.44538974897232,5.98850424617262,6.36449480957387,1824700.05043143,0.0,1.0
2008-06-26,54.71,55.065,53.5,53.53,103600,6.23346779505526,6.27391526475448,6.0956045884748,6.09902268450572,909278.139608926,0.0,1.0
2008-06-27,55.5,56.0,53.4,54.41,172100,6.32347765720283,6.38044592438484,6.0842109350384,6.19928683474605,1510490.03693722,0.0,1.0
2008-06-30,55.68,56.8802,55.44,55.6,112800,6.34398623338835,6.48073286193204,6.31664146514099,6.33487131063923,990024.846987325,0.0,1.0
2008-07-01,55.12,56.25,54.39,55.12,204200,6.2801817741445,6.40893005797584,6.19700810405877,6.2801817741445,1792225.83115968,0.0,1.0
2008-07-02,50.85,55.615,50.0,55.53,389600,5.79367277241016,6.33658035865469,5.69682671820075,6.32689575323375,3419447.5211548,0.0,1.0
2008-07-03,49.65,51.0,48.62,50.1,260900,5.65694893117334,5.81076325256476,5.5395943007784,5.70822037163715,2289871.29945916,0.0,1.0
2008-07-07,49.62,49.92,48.01,48.5,216300,5.65353083514242,5.68771179545162,5.47009301481636,5.52592191665472,1898425.30499431,0.0,1.0
2008-07-08,47.39,49.62,45.61,49.62,274100,5.39945236351067,5.65353083514242,5.19664533234272,5.65353083514242,2405725.27091512,0.0,1.0
2008-07-09,49.12,49.44,47.39,47.39,141200,5.59656256796041,5.6330222589569,5.39945236351067,5.39945236351067,1239286.42193804,0.0,1.0
2008-07-10,51.04,51.66,48.51,49.17,123800,5.81532071393932,5.88596136524501,5.52706128199836,5.60225939467861,1086569.82320063,0.0,1.0
2008-07-11,51.36,52.24,49.801,50.54,109100,5.85178040493581,5.95204455517614,5.67415334786231,5.75835244675731,957550.627715577,0.0,1.0
2008-07-14,52.0,52.6,51.55,52.23,80400,5.92469978692878,5.99306170754718,5.87342834646497,5.9509051898325,705656.00795905,0.0,1.0
2008-07-15,50.29,51.87,50.17,51.24,76400,5.72986831316631,5.90988803746145,5.71619592904263,5.83810802081212,670548.743881486,0.0,1.0
2008-07-16,48.84,51.0,48.75,50.76,116300,5.56466033833849,5.81076325256476,5.55440605024573,5.7834184843174,1020743.70305519,0.0,1.0
2008-07-17,46.38,49.33,46.25,48.75,254300,5.28437646380301,5.62048924017686,5.26956471433569,5.55440605024573,2231944.31373118,0.0,1.0
2008-07-18,45.26,47.0,44.7,46.14,118300,5.15676754531532,5.3550171151087,5.09296308607147,5.25703169555565,1038297.33509398,0.0,1.0
2008-07-21,47.11,47.33,44.55,44.75,116000,5.36755013388874,5.39261617144883,5.07587260591686,5.09865991278967,1018110.65824938,0.0,1.0
2008-07-22,45.9,46.77,45.64,46.77,93200,5.22968692730828,5.32881171220498,5.20006342837364,5.32881171220498,817999.253007259,0.0,1.0
2008-07-23,44.35,45.58,44.25,45.58,125000,5.05308529904406,5.1932272363118,5.04169164560766,5.1932272363118,1097102.0024239,0.0,1.0
2008-07-24,44.52,45.68,44.03,44.25,127200,5.07245450988594,5.2046208897482,5.01662560804758,5.04169164560766,1116410.99766656,0.0,1.0
2008-07-25,44.38,46.48,44.15,44.91,225800,5.05650339507498,5.29577011723941,5.03029799217126,5.11688975828791,1981805.05717853,0.0,1.0
2008-07-28,45.31,47.0,42.45,43.27,197700,5.16246437203352,5.3550171151087,4.83660588375243,4.93003384193093,1735176.52703364,0.0,1.0
2008-07-29,46.35,46.9099,45.88,45.99,79500,5.28095836777209,5.3447514333625,5.227408196621,5.23994121540105,697756.873541599,0.0,1.0
2008-07-30,48.76,49.31,45.89,45.89,129400,5.55554541558937,5.61821050948958,5.22854756196464,5.22854756196464,1135719.99290922,0.0,1.0
2008-07-31,48.17,48.75,47.77,48.75,83200,5.4883228603146,5.55440605024573,5.44274824656899,5.55440605024573,730231.092813346,0.0,1.0
2008-08-01,48.69,49.61,48.03,48.37,72400,5.54756985818389,5.65239146979878,5.47237174550364,5.5111101671874,635441.479803921,0.0,1.0
2008-08-04,46.76,49.66,45.97,49.58,131700,5.32767234686134,5.65808829651698,5.23766248471377,5.64897337376786,1155906.66975382,0.0,1.0
2008-08-05,45.09,47.6,44.5,47.0,150900,5.21259644715368,5.50276316000256,5.14438992899399,5.43340059916219,1305315.12826306,0.66,1.0
2008-08-06,46.38,46.42,44.53,44.53,64000,5.36172595296047,5.36635012368317,5.14785805703601,5.14785805703601,553612.778057231,0.0,1.0
2008-08-07,46.01,47.3,45.57,46.5,62800,5.31895237377558,5.46808187958237,5.26808649582598,5.37559846512855,543232.538468658,0.0,1.0
2008-08-08,45.8299,46.24,45.2,46.0,40800,5.29813204509666,5.34554135543106,5.22531291664108,5.31779633109491,352928.146011485,0.0,1.0
2008-08-11,44.51,46.01,43.97,46.0,84800,5.14554597167466,5.31895237377558,5.08311966691833,5.31779633109491,733536.93092583,0.0,1.0
2008-08-12,44.47,44.93,43.71,44.33,55900,5.14092180095197,5.19409976426292,5.05306255722083,5.12473720342255,483546.160834362,0.0,1.0
2008-08-13,46.08,46.12,44.31,44.48,52200,5.32704467254029,5.33166884326298,5.1224251180612,5.14207784363264,451540.422102929,0.0,1.0
2008-08-14,45.8,46.5,45.07,46.24,72200,5.29467547748145,5.37559846512855,5.21028436179234,5.34554135543106,624544.415245813,0.0,1.0
2008-08-15,45.09,46.16,44.57,46.15,59700,5.21259644715368,5.33629301398567,5.1524822277587,5.335136971305,516416.919531511,0.0,1.0
2008-08-18,44.28,45.2375,44.12,44.95,73400,5.11895699001918,5.22964807669361,5.10046030712842,5.19641184962426,634924.654834387,0.0,1.0
2008-08-19,45.65,45.65,44.01,44.09,71600,5.27733483727136,5.27733483727136,5.08774383764102,5.0969921790864,619354.295451527,0.0,1.0
2008-08-20,47.45,47.62,45.42,45.49,105100,5.48542251979246,5.5050752453639,5.25074585561589,5.25883815438059,909135.983965859,0.0,1.0
2008-08-21,48.45,48.63,47.65,48.0,132700,5.60102678785975,5.62183555611186,5.50854337340592,5.54900486722947,1147881.49450304,0.0,1.0
2008-08-22,46.98,48.51,46.68,48.31,52700,5.43108851380084,5.60796304394378,5.39640723338066,5.58484219033033,455865.521931501,0.0,1.0
2008-08-25,46.8,47.28,45.56,46.79,61100,5.41027974554873,5.46576979422103,5.2669304531453,5.40912370286806,528527.199051512,0.0,1.0
2008-08-26,46.32,46.88,45.8701,46.62,23700,5.35478969687644,5.41952808699411,5.30277933667297,5.38947097729662,205009.731874318,0.0,1.0
2008-08-27,45.94,46.44,45.94,46.26,45300,5.31086007501087,5.36866220904451,5.31086007501087,5.3478534407924,391854.044468634,0.0,1.0
2008-08-28,46.41,46.56,45.64,46.17,41200,5.36519408100249,5.38253472121258,5.27617879459069,5.33744905666635,356388.225874342,0.0,1.0
2008-08-29,46.63,47.21,45.72,46.84,53500,5.39062701997729,5.45767749545632,5.28542713603607,5.41490391627142,462785.681657217,0.0,1.0
2008-09-02,45.32,46.62,44.5,46.62,107400,5.23918542880916,5.38947097729662,5.14438992899399,5.38947097729662,929031.443177289,0.0,1.0
2008-09-03,42.15,45.18,41.75,45.0601,447500,4.87271989903588,5.22300083127974,4.82647819180896,5.20913987953847,3870964.34657204,0.0,1.0
2008-09-04,40.08,42.5599,39.1,42.3,226700,4.63341906413661,4.92010608851665,4.52012688143067,4.89006053924597,1961000.26227459,0.0,1.0
2008-09-05,40.2,40.52,39.0,40.02,133400,4.64729157630468,4.68428494208621,4.50856645462394,4.62648280805257,1153936.63426304,0.0,1.0
2008-09-08,38.32,40.45,37.68,40.45,107900,4.42995555233819,4.6761926433215,4.35596882077513,4.6761926433215,933356.543005863,0.0,1.0
2008-09-09,34.96,37.86,34.96,37.7,196800,4.04152521163213,4.37677758902724,4.04152521163213,4.35828090613648,1702359.29252598,0.0,1.0
2008-09-10,36.16,37.12,34.51,35.0,182900,4.18025033331287,4.29123043065746,3.98950329100185,4.04614938235482,1582121.51729168,0.0,1.0
2008-09-11,35.75,36.575,34.87,35.1,139100,4.13285258340528,4.22822610456079,4.03112082750607,4.05770980916155,1203242.77230876,0.0,1.0
2008-09-12,37.7,37.7,35.5901,35.68,78500,4.35828090613648,4.35828090613648,4.11436746094132,4.12476028464057,679040.673085822,0.0,1.0
2008-09-15,34.88,37.43,34.88,36.16,106900,4.03227687018675,4.32706775375831,4.03227687018675,4.18025033331287,924706.343348717,0.0,1.0
2008-09-16,34.41,35.2,32.46,34.21,246200,3.97794286419512,4.06927023596828,3.75251454146393,3.95482201058167,2129679.15558891,0.0,1.0
2008-09-17,32.51,34.7,32.14,34.04,224400,3.75829475486729,4.01146810193464,3.7155211756824,3.93516928501023,1941104.80306317,0.0,1.0
2008-09-18,33.57,34.0,31.7,32.57,149000,3.88083527901861,3.93054511428754,3.66465529773279,3.76523101095133,1288879.74891449,0.0,1.0
2008-09-19,34.96,35.98,33.01,34.58,170300,4.04152521163213,4.15944156506076,3.81609688890093,3.99759558976656,1473129.00161166,0.0,1.0
2008-09-22,35.85,35.95,34.25,35.25,181300,4.14441301021201,4.15597343701874,3.95944618130436,4.07505044937164,1568281.19784025,0.0,1.0
2008-09-23,34.14,35.57,33.62,35.57,124300,3.94672971181696,4.11204381515317,3.88661549242197,4.11204381515317,1075219.81738303,0.0,1.0
2008-09-24,33.51,35.28,33.44,35.28,82500,3.87389902293457,4.07851857741366,3.86580672416986,4.07851857741366,713641.471714399,0.0,1.0
2008-09-25,33.37,34.69,32.99,33.27,171100,3.85771442540515,4.01031205925396,3.81378480353959,3.84615399859843,1480049.16133738,0.0,1.0
2008-09-26,32.49,33.5299,32.0,33.25,110400,3.75598266950595,3.87619954786911,3.69933657815298,3.84384191323708,954982.042148722,0.0,1.0
2008-09-29,29.52,32.13,28.74,32.13,177800,3.41263799334612,3.71436513300173,3.32246666425364,3.71436513300173,1538005.49904024,0.0,1.0
2008-09-30,31.52,32.575,29.3501,29.43,95900,3.64384652948068,3.76580903229167,3.39299682820149,3.40223360922007,829554.147120132,0.0,1.0
2008-10-01,32.0,32.01,30.62,31.46,94000,3.69933657815298,3.70049262083365,3.53980268822013,3.63691027339665,813118.767771557,0.0,1.0
2008-10-02,29.73,32.15,29.05,32.04,127900,3.43691488964025,3.71667721836307,3.3583039873545,3.70396074887567,1106360.53614875,0.0,1.0
2008-10-03,29.08,31.73,28.51,30.0,175000,3.36177211539652,3.66812342577481,3.29587768259817,3.46812804201842,1513784.94000024,0.0,1.0
2008-10-06,25.77,29.19,23.0,28.41,366500,2.97912198809382,3.37448858488392,2.65889816554745,3.28431725579144,3170298.17434336,0.0,1.0
2008-10-07,24.62,27.178,24.25,27.178,203000,2.84617707981645,3.14189279753255,2.80340350063155,3.14189279753255,1755990.53040028,0.0,1.0
2008-10-08,25.19,26.35,23.2,24.61,522400,2.9120715126148,3.04617246357284,2.68201901916091,2.84502103713578,4518864.30089214,0.0,1.0
2008-10-09,25.03,27.44,24.46,27.44,302300,2.89357482972403,3.17218111576618,2.82768039692568,3.17218111576618,2614955.3563547,0.0,1.0
2008-10-10,24.5,25.37,22.0,23.54,265500,2.83230456764837,2.93288028086691,2.54329389748017,2.72132447030379,2296628.0089718,0.0,1.0
2008-10-13,30.0,30.1,26.05,27.69,253200,3.46812804201842,3.47968846882515,3.01149118315266,3.201082182783,2190230.55318892,0.0,1.0
2008-10-14,29.47,32.0,28.601,31.13,244000,3.40685777994276,3.69933657815298,3.30639767099229,3.59876086493444,2110648.71634319,0.0,1.0
2008-10-15,28.82,31.0,28.5,30.0,198400,3.33171500569903,3.5837323100857,3.2947216399175,3.46812804201842,1716199.61197741,0.0,1.0
2008-10-16,29.02,30.798,28.23,29.92,188300,3.35483585931248,3.56038024793611,3.26350848753933,3.45887970057304,1628832.59544026,0.0,1.0
2008-10-17,30.38,32.5,28.5,28.5,167300,3.51205766388398,3.75713871218662,3.2947216399175,3.2947216399175,1447178.40264023,0.0,1.0
2008-10-20,32.515,32.89,30.38,31.51,143000,3.75887277620763,3.80222437673286,3.51205766388398,3.64269048680001,1236978.55097162,0.0,1.0
2008-10-21,31.42,32.495,31.01,32.2,146000,3.63228610267396,3.75656069084628,3.58488835276637,3.72245743176644,1262929.14994306,0.0,1.0
2008-10-22,29.3,33.0,28.53,31.01,126600,3.38720505437132,3.81494084622026,3.29818976795952,3.58488835276637,1095115.27659446,0.0,1.0
2008-10-23,29.71,31.5576,27.71,28.67,169100,3.43460280427891,3.64819324996001,3.20339426814435,3.31437436548894,1462748.76202309,0.0,1.0
2008-10-24,29.11,29.69,27.7935,27.92,176600,3.36524024343854,3.43229071891756,3.21304722452796,3.22767116443847,1527625.25945167,0.0,1.0
2008-10-27,28.06,31.28,28.0,30.5,169900,3.24385576196789,3.61610150514454,3.23691950588386,3.52593017605206,1469668.92174881,0.0,1.0
2008-10-28,28.71,29.47,28.18,29.06,205800,3.31899853621163,3.40685777994276,3.25772827413597,3.35946003003517,1780211.08944028,0.0,1.0
2008-10-29,29.53,30.44,28.77,29.0,228200,3.4137940360268,3.51899391996802,3.32593479229566,3.35252377395114,1973975.56176031,0.0,1.0
2008-10-30,30.75,31.28,29.88,30.03,142500,3.55483124306888,3.61610150514454,3.45425552985034,3.47159617006044,1232653.45114305,0.0,1.0
2008-10-31,32.0,32.3199,30.52,31.26,106300,3.69933657815298,3.7363183835077,3.5282422614134,3.61378941978319,919516.223554431,0.0,1.0
2008-11-03,33.265,34.5905,32.25,32.95,215700,3.84557597725809,3.99880943458127,3.7282376451698,3.8091606328169,1865848.06604601,0.0,1.0
2008-11-04,33.6,34.85,33.0,34.49,229600,3.88430340706063,4.02880874214473,3.81494084622026,3.98719120564051,1986085.84128031,0.0,1.0
2008-11-05,31.99,33.5,31.8,33.0,211300,3.7791035231194,3.95748571505158,3.75665808175045,3.89841876408066,1788648.27561551,0.7,1.0
2008-11-06,29.35,33.0,28.67,32.0,259100,3.46723002199295,3.89841876408066,3.3868989686725,3.78028486213882,2193273.86754367,0.0,1.0
2008-11-07,29.95,31.48,29.13,29.34,71800,3.53811036315805,3.71885523312906,3.44124056356575,3.46604868297353,607784.88494649,0.0,1.0
2008-11-10,29.76,31.5,29.61,30.99,118000,3.5156649217891,3.7212179111679,3.49794483649783,3.66096962117756,998866.524006767,0.0,1.0
2008-11-11,28.75,30.9,28.08,30.15,109100,3.39634968082785,3.6503375700028,3.31719996652682,3.56173714354642,923528.286179136,0.0,1.0
2008-11-12,26.85,28.6499,26.58,28.25,128800,3.17189526713835,3.38452447724347,3.13999911361406,3.33728272985693,1090288.20586501,0.0,1.0
2008-11-13,28.91,29.73,25.47,26.04,190400,3.41525110513854,3.51212090473085,3.00887048245862,3.07620680656547,1611730.39127871,0.0,1.0
2008-11-14,27.2,29.63,27.01,29.63,101900,3.213242132818,3.50030751453666,3.19079669144905,3.50030751453666,862580.498273639,0.0,1.0
2008-11-17,26.58,27.95,26.35,27.93,112500,3.13999911361406,3.30184255927438,3.11282831616744,3.29947988123554,952309.186023399,0.0,1.0
2008-11-18,25.83,26.96,25.08,26.51,96000,3.05139868715768,3.18488999635196,2.9627982607013,3.13172974047813,812637.172073301,0.0,1.0
2008-11-19,24.05,26.3,23.83,26.28,95800,2.84112034170121,3.10692162107034,2.815130883274,3.10455894303151,810944.177964814,0.0,1.0
2008-11-20,19.66,23.8,19.37,22.98,310300,2.32251251217654,2.81158686621575,2.28825368061341,2.71471706662344,2626680.35931609,0.0,1.0
2008-11-21,19.1,20.41,17.39,20.0,363500,2.25635752708911,2.41111293863292,2.05434855476857,2.36267803883676,3077016.79217338,0.0,1.0
2008-11-24,22.48,22.86,19.5,20.0,247000,2.65565011565252,2.70054099839042,2.30361108786584,2.36267803883676,2090847.72398027,0.0,1.0
2008-11-25,23.0,23.13,21.8,22.32,114400,2.71707974466228,2.73243715191472,2.57531906233207,2.63674869134183,968392.630054016,0.0,1.0
2008-11-26,25.24,25.3,22.19,23.25,149600,2.98169968501199,2.98878771912851,2.62139128408939,2.74661322014774,1266359.59314756,0.0,1.0
2008-11-28,26.49,26.49,25.0,25.0,75400,3.12936706243929,3.12936706243929,2.95334754854595,2.95334754854595,638258.778899239,0.0,1.0
2008-12-01,23.82,25.01,23.77,24.04,142000,2.81394954425458,2.95452888756537,2.80804284915749,2.83993900268179,1202025.81702509,0.0,1.0
2008-12-02,22.95,24.5,22.9,24.15,77800,2.71117304956519,2.89428059757503,2.70526635446809,2.85293373189539,658574.70820107,0.0,1.0
2008-12-03,23.62,23.87,22.03,23.09,96800,2.79032276386622,2.81985623935168,2.60248985977869,2.72771179583704,819409.148507245,0.0,1.0
2008-12-04,23.68,24.2699,23.0,23.0,117300,2.79741079798273,2.86709798673822,2.71707974466228,2.71707974466228,992941.044627064,0.0,1.0
2008-12-05,23.43,23.78,22.5,23.68,102300,2.76787732249727,2.80922418817691,2.65801279369136,2.79741079798273,865966.486490611,0.0,1.0
2008-12-08,24.99,26.01,24.18,24.33,104900,2.95216620952654,3.07266278950721,2.85647774895365,2.87419783424492,887975.409900928,0.0,1.0
2008-12-09,25.65,26.82,24.6,24.65,124100,3.03013458480815,3.1683512500801,2.90609398776922,2.91200068286631,1050502.84431559,0.0,1.0
2008-12-10,27.33,27.41,26.0,26.0,99700,3.22859954007044,3.23805025222578,3.07148145048779,3.07148145048779,843957.563080292,0.0,1.0
2008-12-11,26.6,28.35,26.01,27.5,81300,3.14236179165289,3.34909612005111,3.07266278950721,3.24868230340055,688202.105099578,0.0,1.0
2008-12-12,25.8,27.89,25.0,25.5,141000,3.04785467009942,3.29475452515787,2.95334754854595,3.01241449951687,1193560.84648266,0.0,1.0
2008-12-15,26.1,27.55,25.88,26.49,62900,3.08329484068198,3.25458899849764,3.05730538225477,3.12936706243929,532446.64711886,0.0,1.0
2008-12-16,27.2,27.22,25.57,27.0,80600,3.213242132818,3.21560481085683,3.0206838726528,3.18961535242963,682276.625719875,0.0,1.0
2008-12-17,27.6,27.8999,27.0,27.0,50600,3.26049569359473,3.29592405078709,3.18961535242963,3.18961535242963,428327.50944697,0.0,1.0
2008-12-18,26.39,27.45,26.01,27.45,64800,3.11755367224511,3.24277560830346,3.07266278950721,3.24277560830346,548530.091149478,0.0,1.0
2008-12-19,26.8,27.73,26.37,27.21,77000,3.16598857204126,3.27585310084717,3.11519099420627,3.21442347183742,651802.731767127,0.0,1.0
2008-12-22,26.71,27.67,25.85,27.67,105500,3.1553565208665,3.26876506673066,3.05376136519652,3.26876506673066,893054.392226387,0.0,1.0
2008-12-23,25.88,27.59,25.59,27.35,106700,3.05730538225477,3.25931435457531,3.02304655069164,3.23096221810927,903212.356877305,0.0,1.0
2008-12-24,24.73,25.9,24.4,25.9,67200,2.92145139502166,3.05966806029361,2.88246720738085,3.05966806029361,568846.02045131,0.0,1.0
2008-12-26,25.4,25.838,24.52,25.09,55200,3.00060110932269,3.05234375837321,2.89664327561387,2.96397959972072,467266.373942148,0.0,1.0
2008-12-29,25.72,25.95,24.31,25.5,115600,3.03840395794408,3.0655747553907,2.87183515620609,3.01241449951687,978550.594704933,0.0,1.0
2008-12-30,26.1701,26.43,24.85,25.99,106800,3.0915760272081,3.12227902832278,2.93562746325468,3.07030011146837,904058.853931547,0.0,1.0
2008-12-31,26.88,27.68,26.19,26.2,93200,3.17543928419661,3.26994640575008,3.09392689185674,3.09510823087616,788935.254554496,0.0,1.0
2009-01-02,28.55,28.93,27.07,27.2,100400,3.37272290043948,3.41761378317738,3.19788472556556,3.213242132818,849883.042459994,0.0,1.0
2009-01-05,29.48,30.1199,28.79,28.79,125000,3.48258742924539,3.55818131309797,3.40107503690552,3.40107503690552,1058121.31780378,0.0,1.0
2009-01-06,30.84,30.921,29.75,30.12,106600,3.64324953588629,3.65281838194358,3.51448358276969,3.55819312648817,902365.859823061,0.0,1.0
2009-01-07,29.21,30.89,29.11,30.89,85500,3.45069127572109,3.64915623098338,3.43887788552691,3.64915623098338,723754.981377784,0.0,1.0
2009-01-08,29.76,30.07,29.02,29.49,78200,3.5156649217891,3.55228643139107,3.42824583435214,3.48376876826481,661960.696418044,0.0,1.0
2009-01-09,29.47,30.18,29.18,30.18,59400,3.48140609022597,3.56528116060468,3.44714725866284,3.56528116060468,502819.250220355,0.0,1.0
2009-01-12,28.91,30.21,28.559,29.45,102900,3.41525110513854,3.56882517766293,3.37378610555696,3.47904341218713,871045.46881607,0.0,1.0
2009-01-13,30.65,30.78,29.0,29.012,93900,3.62080409451734,3.63616150176978,3.42588315631331,3.42730076313661,794860.733934197,0.0,1.0
2009-01-14,29.66,30.17,29.5601,29.99,80800,3.50385153159492,3.56409982158526,3.49204995479093,3.54283571923573,683969.619828362,0.0,1.0
2009-01-15,29.63,29.87,28.0,29.5,115600,3.50030751453666,3.52865965100271,3.30774925437147,3.48495010728423,978550.594704935,0.0,1.0
2009-01-16,30.38,30.93,29.66,30.25,51900,3.58890794099304,3.65388158706105,3.50385153159492,3.5735505337406,439331.971152129,0.0,1.0
2009-01-20,29.43,31.25,29.299,31.25,63500,3.4766807341483,3.69168443568244,3.46120519299392,3.69168443568244,537525.629444318,0.0,1.0
2009-01-21,30.58,30.8,29.61,30.0,78100,3.61253472138141,3.63852417980861,3.49794483649783,3.54401705825514,661114.1993638,0.0,1.0
2009-01-22,32.12,32.53,30.0,30.58,80900,3.79446093037184,3.842895830168,3.54401705825514,3.61253472138141,684816.116882605,0.0,1.0
2009-01-23,33.17,33.6,30.85,31.1,154900,3.91850152741077,3.96929910524576,3.64443087490571,3.67396435039117,1311223.93702244,0.0,1.0
2009-01-26,33.0,33.65,31.82,33.03,75700,3.89841876408066,3.97520580034285,3.75902075978929,3.90196278113891,640798.270061967,0.0,1.0
2009-01-27,33.37,33.6,32.54,33.6,66100,3.94212830779914,3.96929910524576,3.84407716918741,3.96929910524576,559534.552854637,0.0,1.0
2009-01-28,30.82,32.95,30.29,32.55,178000,3.64088685784745,3.89251206898357,3.57827588981828,3.84525850820683,1506764.75655258,0.0,1.0
2009-01-29,29.85,31.5,29.63,31.5,95000,3.52629697296387,3.7212179111679,3.50030751453666,3.7212179111679,804172.201530871,0.0,1.0
2009-01-30,30.56,30.56,29.92,30.47,75400,3.61017204334257,3.61017204334257,3.5345663460998,3.59953999216781,638258.778899239,0.0,1.0
2009-02-02,31.3,31.98,30.8,31.98,78200,3.69759113077953,3.77792218409998,3.63852417980861,3.77792218409998,661960.696418044,0.0,1.0
2009-02-03,32.16,33.32,31.1,31.65,173600,3.79918628644951,3.93622161270205,3.67396435039117,3.73893799645918,1469518.88616589,0.0,1.0
2009-02-04,31.04,32.12,30.63,31.5,77000,3.75134205616307,3.88186555553988,3.70179146843669,3.80693539849023,637126.650733794,0.715,1.0
2009-02-05,31.76,32.1,30.28,30.44,74700,3.83835772241428,3.87944845369957,3.65949218623124,3.67882900095373,618095.594932654,0.0,1.0
2009-02-06,32.39,32.72,30.34,32.0,83200,3.91449643038408,3.95437861074922,3.66674349175218,3.86736294449801,688427.757675995,0.0,1.0
2009-02-09,32.42,32.8,31.5,32.4,97600,3.91812208314455,3.96404701811046,3.80693539849023,3.91570498130424,807578.715735302,0.0,1.0
2009-02-10,31.43,33.19,31.06,32.88,76100,3.79847554204914,4.01118050399653,3.75375915800338,3.97371542547171,629679.715855087,0.0,1.0
2009-02-11,31.53,32.36,31.166,32.36,31900,3.8105610512507,3.91087077762361,3.76656979775703,3.91087077762361,263952.469589714,0.0,1.0
2009-02-12,31.48,32.41,30.6,31.06,56400,3.80451829664992,3.91691353222439,3.69816581567622,3.75375915800338,466674.585732285,0.0,1.0
2009-02-13,31.8,32.96,31.75,32.24,56700,3.8431919260949,3.98338383283295,3.83714917149412,3.89636816658175,469156.897358521,0.0,1.0
2009-02-17,30.41,32.33,30.15,31.75,67000,3.67520334819327,3.90724512486315,3.64378102426922,3.83714917149412,554382.929859274,0.0,1.0
2009-02-18,28.3,30.6,28.28,30.4,192600,3.42019910404043,3.69816581567622,3.41778200220012,3.67399479727311,1593644.06404323,0.0,1.0
2009-02-19,27.115,28.64,26.5,28.46,161000,3.27698582000199,3.46128983532572,3.20265993841242,3.43953591876292,1332173.90607975,0.0,1.0
2009-02-20,26.09,26.92,25.0,26.6,183900,3.15310935068603,3.25341907705895,3.02137730038907,3.21474544761397,1521657.0268824,0.0,1.0
2009-02-23,24.48,27.7199,24.38,26.2,110500,2.95853265254098,3.3500910651622,2.94644714333942,3.16640341080775,914318.115663431,0.0,1.0
2009-02-24,25.35,25.39,23.87,24.5,149000,3.06367658259452,3.06851078627514,2.88481104641148,2.96094975438129,1232881.44103033,0.0,1.0
2009-02-25,25.28,26.07,24.74,26.07,77500,3.05521672615343,3.15069224884572,2.98995497646502,3.15069224884572,641263.836777519,0.0,1.0
2009-02-26,25.84,26.22,25.36,25.36,77500,3.12289557768214,3.16882051264806,3.06488513351467,3.06488513351467,641263.83677752,0.0,1.0
2009-02-27,26.47,27.175,25.54,25.8,72700,3.19903428565195,3.28423712552292,3.08663905007747,3.11806137400152,601546.85075775,0.0,1.0
2009-03-02,24.7,26.29,24.24,25.37,132400,2.9851207727844,3.17728036908915,2.92952743045724,3.06609368443483,1095526.86437863,0.0,1.0
2009-03-03,24.64,25.65,24.28,24.3,136900,2.97786946726347,3.09993311019919,2.93436163413787,2.93677873597818,1132761.53877216,0.0,1.0
2009-03-04,25.56,26.15,25.0,25.0,68900,3.08905615191779,3.16036065620697,3.02137730038907,3.02137730038907,570104.236825433,0.0,1.0
2009-03-05,24.93,25.59,24.17,25.03,89800,3.01291744394798,3.09268180467825,2.92106757401615,3.02500295314954,743038.613453178,0.0,1.0
2009-03-06,24.75,26.38,23.87,25.4,124300,2.99116352738518,3.18815732737055,2.88481104641148,3.0697193371953,1028504.45047027,0.0,1.0
2009-03-09,25.05,25.52,24.45,24.45,79600,3.02742005498985,3.08422194823716,2.95490699978051,2.95490699978051,658640.018161168,0.0,1.0
2009-03-10,25.87,26.01,25.0,25.03,89100,3.12652123044261,3.14344094332479,3.02137730038907,3.02500295314954,737246.552991961,0.0,1.0
2009-03-11,26.28,26.905,25.89,26.62,56100,3.17607181816899,3.25160625067872,3.12893833228292,3.21716254945428,464192.27410605,0.0,1.0
2009-03-12,27.17,27.625,25.33,26.1,138800,3.28363285006284,3.33862191692992,3.06125948075421,3.15431790160619,1148482.84573832,0.0,1.0
2009-03-13,27.56,27.99,27.3,27.5,88300,3.33076633594891,3.3827340255156,3.29934401202487,3.32351503042798,730627.055322,0.0,1.0
2009-03-16,27.84,29.1,27.7,27.97,182900,3.36460576171327,3.51688317765288,3.34768604883109,3.38031692367529,1513382.65479495,0.0,1.0
2009-03-17,28.24,28.33,27.12,27.76,74600,3.41294779851949,3.4238247568009,3.27759009546206,3.35493735435202,617268.15772391,0.0,1.0
2009-03-18,29.25,29.45,27.4,28.3,98400,3.53501144145521,3.55918245985833,3.31142952122642,3.42019910404043,814198.213405264,0.0,1.0
2009-03-19,30.57,31.38,29.61,30.0,165300,3.69454016291576,3.79243278744836,3.57851927458082,3.62565276046689,1367753.70605579,0.0,1.0
2009-03-20,29.27,30.87,28.87,30.87,89800,3.53742854329552,3.73079669052043,3.4890865064893,3.73079669052043,743038.613453179,0.0,1.0
2009-03-23,30.945,31.24,29.28,29.93,112800,3.73986082242159,3.77551307456618,3.53863709421568,3.6171929040258,933349.171464571,0.0,1.0
2009-03-24,30.56,31.03,30.39,30.9,74300,3.6933316119956,3.75013350524291,3.67278624635295,3.73442234328089,614785.846097674,0.0,1.0
2009-03-25,30.85,31.47,30.21,30.55,84900,3.72837958868011,3.80330974572976,3.65103232979015,3.69212306107544,702494.190224664,0.0,1.0
2009-03-26,31.44,33.22,30.9,31.33,71900,3.7996840929693,4.014806156757,3.73442234328089,3.78639003284758,594927.353087789,0.0,1.0
2009-03-27,29.81,30.64,29.52,30.13,91300,3.60269029298393,3.70300001935685,3.56764231629941,3.64136392242891,755450.171584355,0.0,1.0
2009-03-30,28.87,29.39,28.1448,29.39,85300,3.4890865064893,3.55193115433739,3.40144239375961,3.55193115433739,705803.939059644,0.0,1.0
2009-03-31,29.1,29.52,28.5698,28.87,82000,3.51688317765288,3.56764231629941,3.45280580786623,3.4890865064893,678498.511171053,0.0,1.0
2009-04-01,29.32,30.04,28.46,28.56,97600,3.5434712978963,3.63048696414751,3.43953591876292,3.45162142796447,807578.715735303,0.0,1.0
2009-04-02,30.59,31.27,29.51,30.06,94400,3.69695726475607,3.77913872732665,3.56643376537926,3.63290406598782,781100.725055456,0.0,1.0
2009-04-03,31.34,31.43,30.58,30.95,57300,3.78759858376774,3.79847554204914,3.69574871383591,3.74046509788167,474121.520610992,0.0,1.0
2009-04-06,30.08,31.39,29.8,31.39,104800,3.63532116782813,3.79364133836852,3.60148174206377,3.79364133836852,867154.194764956,0.0,1.0
2009-04-07,29.64,30.33,29.51,29.75,71300,3.58214492734128,3.66553494083202,3.56643376537926,3.59543898746299,589962.729835318,0.0,1.0
2009-04-08,30.15,30.59,29.76,30.02,65700,3.64378102426922,3.69695726475607,3.59664753838315,3.6280698623072,543626.246145587,0.0,1.0
2009-04-09,30.86,31.0,29.8,31.0,53900,3.72958813960027,3.74650785248245,3.60148174206377,3.74650785248245,445988.655513655,0.0,1.0
2009-04-13,31.14,31.31,30.3,31.0,77600,3.76342756536463,3.78397293100727,3.66190928807155,3.74650785248245,642091.273986264,0.0,1.0
2009-04-14,30.76,31.84,30.702,31.25,55200,3.71750263039871,3.84802612977552,3.71049303506181,3.77672162548634,456745.339227343,0.0,1.0
2009-04-15,30.88,31.26,30.41,30.7,80300,3.73200524144058,3.77793017640649,3.67520334819327,3.71025132487778,664432.078622385,0.0,1.0
2009-04-16,30.53,31.23,30.5,31.0,52200,3.68970595923513,3.77430452364603,3.68608030647467,3.74650785248245,431922.222964988,0.0,1.0
2009-04-17,31.13,31.4746,30.54,30.96,60600,3.76221901444447,3.80386567915303,3.69091451015529,3.74167364880183,501426.948499583,0.0,1.0
2009-04-20,31.48,31.48,30.65,31.12,159500,3.80451829664992,3.80451829664992,3.704208570277,3.76101046352432,1319762.34794857,0.0,1.0
2009-04-21,31.83,32.0,31.08,31.08,54000,3.84681757885537,3.86736294449801,3.75617625984369,3.75617625984369,446816.0927224,0.0,1.0
2009-04-22,31.64,32.2,31.63,31.88,56000,3.82385511137241,3.89153396290112,3.82264656045225,3.85286033345614,463364.836897304,0.0,1.0
2009-04-23,31.94,32.2,31.52,32.2,68200,3.86011163897708,3.89153396290112,3.80935250033054,3.89153396290112,564312.176364217,0.0,1.0
2009-04-24,31.92,32.32,31.51,32.1,85900,3.85769453713677,3.90603657394299,3.80814394941039,3.87944845369957,710768.562312115,0.0,1.0
2009-04-27,33.14,33.49,32.25,32.28,103200,4.00513774939575,4.0474370316012,3.8975767175019,3.90120237026237,853915.199425033,0.0,1.0
2009-04-28,32.79,33.01,31.72,31.75,93200,3.96283846719031,3.98942658743373,3.83352351873365,3.83714917149412,771171.478550513,0.0,1.0
2009-04-29,33.67,33.95,32.79,32.79,101200,4.069190948164,4.10303037392836,3.96283846719031,3.96283846719031,837366.455250129,0.0,1.0
2009-04-30,32.89,34.39,32.36,34.24,112400,3.97492397639186,4.15620661441521,3.91087077762361,4.13807835061287,930039.42262959,0.0,1.0
2009-05-01,34.41,34.58,32.72,33.05,143300,4.15862371625552,4.17916908189816,3.95437861074922,3.99426079111435,1185717.52013185,0.0,1.0
2009-05-04,36.59,36.59,34.64,34.99,163900,4.42208781684944,4.42208781684944,4.1864203874191,4.22871966962454,1356169.58513336,0.0,1.0
2009-05-05,37.35,37.98,36.39,36.42,235800,4.51393768678127,4.59007639475108,4.39791679844633,4.4015424512068,1951096.93822115,0.0,1.0
2009-05-06,36.13,37.6324,35.43,37.36,119700,4.45471869169365,4.63996002472438,4.36841082885984,4.60637393638734,970826.958852425,0.73,1.0
2009-05-07,34.79,36.88,34.1,36.68,133100,4.28950078284035,4.54719140187273,4.2044258894756,4.52253201249164,1079507.67103808,0.0,1.0
2009-05-08,35.79,36.0,34.82,34.86,89300,4.41279772974579,4.43869008859594,4.29319969124752,4.29813156912373,724267.731207366,0.0,1.0
2009-05-11,35.53,35.99,35.0,35.63,98700,4.38074052355038,4.43745711912688,4.3153931416905,4.39307021824092,800506.439755509,0.0,1.0
2009-05-12,36.3,36.94,35.8001,36.66,58000,4.47567917266757,4.55458921868705,4.41404302890954,4.52006607355353,470409.052743866,0.0,1.0
2009-05-13,35.3,36.4499,35.13,36.18,107400,4.35238222576213,4.4941613850087,4.3314217447882,4.46088353903892,871067.797667088,0.0,1.0
2009-05-14,35.86,36.12,35.0201,35.1,54000,4.42142851602918,4.45348572222459,4.31787141032329,4.32772283638104,437967.049106357,0.0,1.0
2009-05-15,35.14,36.12,35.09,36.12,78600,4.33265471425726,4.45348572222459,4.32648986691199,4.45348572222459,637485.371477031,0.0,1.0
2009-05-18,36.98,37.17,35.25,35.97,129200,4.55952109656327,4.58294751647531,4.34621737841686,4.43499118018877,1047876.71749151,0.0,1.0
2009-05-19,36.76,37.95,36.16,37.1,95000,4.53239576824407,4.67911913506155,4.45841760010081,4.57431673019193,770497.586390815,0.0,1.0
2009-05-20,37.38,38.0,36.55,37.31,82800,4.60883987532545,4.68528398240682,4.50650340939393,4.60020908904207,671549.475296415,0.0,1.0
2009-05-21,35.74,37.0,35.5,37.0,148000,4.40663288240052,4.56198703550138,4.37704161514322,4.56198703550138,1200354.1345878,0.0,1.0
2009-05-22,35.65,36.26,35.33,35.7,71000,4.39553615717903,4.47074729479135,4.35608113416929,4.40170100452431,575845.564565767,0.0,1.0
2009-05-26,35.65,35.8,34.82,35.8,88500,4.39553615717903,4.41403069921485,4.29319969124752,4.41403069921485,717779.330479864,0.0,1.0
2009-05-27,36.48,36.91,35.23,35.23,147800,4.49787262311055,4.55089031027989,4.34375143947875,4.34375143947875,1198732.03440592,0.0,1.0
2009-05-28,37.63,37.68,36.52,37.1,92900,4.63966411205181,4.64582895939708,4.50280450098677,4.57431673019193,753465.534481123,0.0,1.0
2009-05-29,38.06,38.49,37.68,37.9,133500,4.69268179922115,4.74569948639049,4.64582895939708,4.67295428771628,1082751.87140183,0.0,1.0
2009-06-01,39.04,39.4,38.34,38.88,173100,4.81351280718848,4.85789970807444,4.72720494435467,4.79378529568361,1403927.70741316,0.0,1.0
2009-06-02,39.98,40.24,38.88,39.26,209700,4.9294119372796,4.96146914347502,4.79378529568361,4.84063813550768,1700772.04069636,0.0,1.0
2009-06-03,36.49,39.95,36.08,39.9,258500,4.49910559257961,4.92571302887244,4.44855384434837,4.91954818152716,2096564.48507395,0.0,1.0
2009-06-04,39.18,39.78,36.55,36.99,242700,4.83077437975525,4.90475254789851,4.50650340939393,4.56075406603233,1968418.57070579,0.0,1.0
2009-06-05,38.31,40.0,38.01,40.0,120100,4.72350603594751,4.93187787621771,4.68651695187588,4.93187787621771,974071.159216177,0.0,1.0
2009-06-08,38.12,38.69,37.0,38.69,156800,4.70007961603548,4.77035887577158,4.56198703550138,4.77035887577158,1271726.54259031,0.0,1.0
2009-06-09,39.13,39.14,37.75,38.63,116200,4.82460953240997,4.82584250187903,4.65445974568046,4.76296105895725,942440.205669608,0.0,1.0
2009-06-10,38.54,39.88,38.2,39.88,54100,4.75186433373576,4.91708224258906,4.70994337178791,4.91708224258906,438778.099197296,0.0,1.0
2009-06-11,38.61,38.92,38.27,38.54,139200,4.76049512001914,4.79871717355983,4.71857415807129,4.75186433373576,1128981.72658528,0.0,1.0
2009-06-12,38.0,38.52,37.65,38.15,76400,4.68528398240682,4.74939839479765,4.64213005098992,4.70377852444264,619642.269476403,0.0,1.0
2009-06-15,35.92,38.16,35.67,37.85,248200,4.4288263328435,4.70501149391169,4.39800209611714,4.66678944037101,2013026.32570737,0.0,1.0
2009-06-16,34.7,36.67,34.5,35.93,194000,4.27840405761886,4.52129904302258,4.25374466823777,4.43005930231256,1573437.17641914,0.0,1.0
2009-06-17,34.39,34.75,33.51,34.75,216500,4.24018200407818,4.28456890496413,4.13168069080139,4.28456890496413,1755923.44688012,0.0,1.0
2009-06-18,34.28,34.79,33.82,34.79,74200,4.22661933991858,4.28950078284035,4.16990274434207,4.28950078284035,601799.167475772,0.0,1.0
2009-06-19,34.32,34.78,34.07,34.37,99800,4.23155121779479,4.2882678133713,4.20072698106843,4.23771606514007,809427.990755825,0.0,1.0
2009-06-22,31.7,34.34,31.53,33.135,251900,3.90851321690253,4.2340171567329,3.88755273592861,4.08544433571184,2043035.17907207,0.0,1.0
2009-06-23,32.08,33.955,31.66,32.72,83000,3.9553660567266,4.18654783217431,3.90358133902632,4.03427610274609,673171.575478291,0.0,1.0
2009-06-24,31.31,32.19,31.11,32.14,149200,3.86042740760941,3.9689287208862,3.83576801822832,3.96276387354093,1210086.73567905,0.0,1.0
2009-06-25,31.88,32.19,31.05,31.33,138200,3.93070666734551,3.9689287208862,3.828370201414,3.86289334654752,1120871.2256759,0.0,1.0
2009-06-26,32.039,32.51,31.5,32.11,120300,3.95031088190348,4.00838374389594,3.88385382752145,3.95906496513377,975693.259398052,0.0,1.0
2009-06-29,32.17,32.5,31.8,32.5,98900,3.96646278194809,4.00715077442689,3.92084291159308,4.00715077442689,802128.539937385,0.0,1.0
2009-06-30,32.5,32.53,31.79,31.86,124300,4.00715077442689,4.01084968283405,3.91960994212402,3.9282407284074,1008135.26303556,0.0,1.0
2009-07-01,33.31,33.59,32.511,32.89,161400,4.1070213014203,4.14154444655382,4.00850704084285,4.05523658372001,1309034.84677345,0.0,1.0
2009-07-02,32.8,33.45,32.34,33.35,58800,4.04413985849852,4.12428287398706,3.98742326292202,4.11195317929652,476897.453471367,0.0,1.0
2009-07-06,31.81,32.51,30.78,32.02,182800,3.92207588106213,4.00838374389594,3.79508002574953,3.94796823991228,1482599.56623412,0.0,1.0
2009-07-07,31.27,31.88,31.25,31.51,77600,3.85549552973319,3.93070666734551,3.85302959079508,3.8850867969905,629374.870567655,0.0,1.0
2009-07-08,31.15,31.41,30.8,31.25,53000,3.84069989610454,3.87275710229996,3.79754596468764,3.85302959079508,429856.548196981,0.0,1.0
2009-07-09,31.79,32.23,31.11,31.58,81900,3.91960994212402,3.97386059876242,3.83576801822832,3.89371758327388,664250.024477976,0.0,1.0
2009-07-10,32.7,33.141,31.3,31.83,141400,4.03181016380798,4.08618411739328,3.85919443814036,3.92454182000024,1146824.82858591,0.0,1.0
2009-07-13,33.38,33.463,32.0,33.04,77000,4.11565208770368,4.12588573429683,3.94550230097417,4.07373112575583,624508.570022028,0.0,1.0
2009-07-14,33.46,33.79,32.63,33.3,93000,4.12551584345611,4.16620383593491,4.0231793775246,4.10578833195124,754276.584572061,0.0,1.0
2009-07-15,34.74,35.2304,34.09,34.09,100300,4.28333593549508,4.34380075825751,4.20319292000654,4.20319292000654,813483.241210512,0.0,1.0
2009-07-16,35.72,35.79,34.29,34.5,81200,4.40416694346241,4.41279772974579,4.22785230938763,4.25374466823777,658572.673841412,0.0,1.0
2009-07-17,35.5,36.0,35.1,36.0,93200,4.37704161514322,4.43869008859594,4.32772283638104,4.43869008859594,755898.684753935,0.0,1.0
2009-07-20,36.76,37.0,35.45,35.91,96900,4.53239576824407,4.56198703550138,4.37087676779794,4.42759336337445,785907.538118631,0.0,1.0
2009-07-21,36.31,37.0,36.15,37.0,87600,4.47691214213663,4.56198703550138,4.45718463063175,4.56198703550138,710479.879661424,0.0,1.0
2009-07-22,36.59,36.8599,35.45,36.15,45200,4.51143528727015,4.54471313323993,4.37087676779794,4.45718463063175,366594.64110384,0.0,1.0
2009-07-23,36.76,37.25,36.56,36.93,83600,4.53239576824407,4.59281127222774,4.50773637886299,4.553356249218,678037.876023917,0.0,1.0
2009-07-24,37.44,37.69,36.77,36.85,60600,4.61623769213977,4.64706192886614,4.53362873771313,4.54349249346556,491496.355108246,0.0,1.0
2009-07-27,37.66,38.49,36.69,37.57,128900,4.64336302045897,4.74569948639049,4.52376498196069,4.63226629523748,1045443.56721869,0.0,1.0
2009-07-28,35.3,36.56,35.0,36.16,195900,4.35238222576213,4.50773637886299,4.3153931416905,4.45841760010081,1588847.12814695,0.0,1.0
2009-07-29,35.0,35.32,33.01,34.67,268100,4.3153931416905,4.35484816470024,4.07003221734866,4.2747051492117,2174425.29380397,0.0,1.0
2009-07-30,34.95,35.98,34.515,35.0,170300,4.30922829434522,4.43622414965783,4.25559412244136,4.3153931416905,1381218.3048669,0.0,1.0
2009-07-31,35.52,35.62,35.0,35.0,69000,4.37950755408133,4.39183724877187,4.3153931416905,4.3153931416905,559624.562747012,0.0,1.0
2009-08-03,36.59,37.26,35.55,35.55,229000,4.51143528727015,4.5940442416968,4.38320646248849,4.38320646248849,1857304.70824733,0.0,1.0
2009-08-04,36.67,36.9986,35.97,35.97,144500,4.52129904302258,4.56181441977571,4.43499118018877,4.43499118018877,1171967.38140498,0.0,1.0
2009-08-05,35.94,36.55,34.84,36.42,147500,4.52314849722617,4.59991868596595,4.3847104519577,4.58355782607059,1172004.4131319,0.745,1.0
2009-08-06,35.73,35.95,35.43,35.79,124200,4.49671941585673,4.52440702491042,4.45896358532897,4.50427058196228,986867.444820219,0.0,1.0
2009-08-07,36.0,36.29,35.5,36.29,69400,4.53069966333172,4.56719696617522,4.46777327911878,4.56719696617522,551438.008619349,0.0,1.0
2009-08-10,36.17,36.48,35.55,36.17,98200,4.55209463396412,4.59110899217614,4.47406591754007,4.55209463396412,780276.836403748,0.0,1.0
2009-08-11,35.85,36.195,35.26,36.07,105600,4.51182174806784,4.55524095317477,4.43756861469657,4.53950935712153,839075.701876128,0.0,1.0
2009-08-12,35.06,35.73,35.01,35.13,159800,4.41239806101139,4.49671941585673,4.4061054225901,4.4212077548012,1269737.66249816,0.0,1.0
2009-08-13,35.99,36.1,35.2,35.2,100400,4.52944113564746,4.54328494017431,4.43001744859101,4.43001744859101,797757.580192834,0.0,1.0
2009-08-14,35.35,36.172,35.0,36.12,85600,4.4488953638549,4.55234633950097,4.40484689490584,4.54580199554282,680159.849248073,0.0,1.0
2009-08-17,33.58,35.09,32.82,35.0,150600,4.22613596374109,4.41617364406417,4.13048785973742,4.40484689490584,1196636.37028925,0.0,1.0
2009-08-18,33.84,33.91,33.35,33.91,104700,4.25885768353182,4.26766737732163,4.19718982700313,4.26766737732163,831924.488507865,0.0,1.0
2009-08-19,33.73,34.1784,33.1,33.19,47700,4.24501387900497,4.30144626036713,4.16572663489666,4.17705338405499,379014.30851791,0.0,1.0
2009-08-20,33.95,34.38,33.633,34.0,51200,4.27270148805866,4.32681817848179,4.23280616046766,4.27899412647996,406824.58272782,0.0,1.0
2009-08-21,34.8,35.04,34.42,34.66,57900,4.37967634122066,4.40988100564287,4.33185228921883,4.36205695364104,460061.393358218,0.0,1.0
2009-08-24,34.755,35.39,34.5697,35.0,135900,4.3740129666415,4.45392947459193,4.35069244865218,4.40484689490584,1079833.21860763,0.0,1.0
2009-08-25,34.31,35.09,34.103,34.57,141800,4.31800848469198,4.41617364406417,4.29195696162782,4.35073020448271,1126713.39513291,0.0,1.0
2009-08-26,33.9,34.4,33.65,34.35,135700,4.26640884963737,4.32933523385031,4.2349456575309,4.32304259542902,1078244.06008135,0.0,1.0
2009-08-27,33.595,33.79,33.16,33.65,152700,4.22802375526747,4.25256504511052,4.17327780100222,4.2349456575309,1213322.5348152,0.0,1.0
2009-08-28,33.44,33.9,33.23,33.74,92200,4.20851657616146,4.26640884963737,4.18208749479203,4.24627240668923,732602.080615332,0.0,1.0
2009-08-31,33.1,33.44,32.75,33.44,81800,4.16572663489666,4.20851657616146,4.12167816594761,4.20851657616146,649965.837248744,0.0,1.0
2009-09-01,32.69,33.52,32.63,33.27,106200,4.11412699984205,4.21858479763553,4.1065758337365,4.18712160552906,843843.17745497,0.0,1.0
2009-09-02,32.36,32.99,32.25,32.63,69900,4.07259558626151,4.15188283036982,4.05875178173466,4.1065758337365,555410.904935051,0.0,1.0
2009-09-03,32.71,33.18,32.15,32.36,60300,4.11664405521057,4.17579485637073,4.04616650489208,4.07259558626151,479131.295673585,0.0,1.0
2009-09-04,32.63,33.0,32.4258,32.95,57100,4.1065758337365,4.15314135805408,4.08087669842393,4.14684871963278,453704.759253096,0.0,1.0
2009-09-08,33.56,33.69,32.91,33.05,91200,4.22361890837257,4.23997976826793,4.14181460889575,4.15943399647537,724656.287983929,0.0,1.0
2009-09-09,33.91,34.17,33.55,34.0,54900,4.26766737732163,4.30038909711236,4.22236038068831,4.27899412647996,436224.01546401,0.0,1.0
2009-09-10,33.46,33.9419,33.46,33.8,65800,4.21103363152998,4.27168208063441,4.21103363152998,4.25382357279478,522833.1551463,0.0,1.0
2009-09-11,34.13,34.13,33.52,33.54,68300,4.29535498637532,4.29535498637532,4.21858479763553,4.22110185300405,542697.636724807,0.0,1.0
2009-09-14,35.0,35.132,33.79,34.17,110200,4.40484689490584,4.42145946033805,4.25256504511052,4.30038909711236,875626.34798058,0.0,1.0
2009-09-15,35.2,35.9,34.77,34.9,106900,4.43001744859101,4.51811438648913,4.37590075816789,4.39226161806325,849405.232296953,0.0,1.0
2009-09-16,36.37,36.6,35.36,35.7,141600,4.57726518764929,4.60621132438725,4.45015389153915,4.49294383280396,1125124.23660663,0.0,1.0
2009-09-17,36.4,36.72,35.55,36.52,120600,4.58104077070207,4.62131365659835,4.47406591754007,4.59614310291318,958262.591347169,0.0,1.0
2009-09-18,37.0,37.0,35.41,37.0,210900,4.6565524317576,4.6565524317576,4.45644652996045,4.6565524317576,1675767.66596284,0.0,1.0
2009-09-21,36.18,36.67,35.5101,36.59,118100,4.55335316164838,4.61502101817706,4.46904439207988,4.60495279670299,938398.109768662,0.0,1.0
2009-09-22,36.97,37.12,36.19,36.19,118500,4.65277684870482,4.67165476396871,4.55461168933264,4.55461168933264,941576.426821224,0.0,1.0
2009-09-23,36.04,36.95,35.85,36.95,95600,4.53573377406875,4.65025979333631,4.51182174806784,4.65025979333631,759617.775562102,0.0,1.0
2009-09-24,35.99,36.5,35.331,36.5,89600,4.52944113564746,4.59362604754466,4.4465041612548,4.59362604754466,711943.019773685,0.0,1.0
2009-09-25,35.69,36.44,35.39,35.7,57800,4.4916853051197,4.58607488143911,4.45392947459193,4.49294383280396,459266.814095077,0.0,1.0
2009-09-28,36.32,36.44,35.55,35.58,53200,4.570972549228,4.58607488143911,4.47406591754007,4.47784150059285,422716.167990625,0.0,1.0
2009-09-29,36.7,36.86,36.19,36.44,60600,4.61879660122984,4.63893304417798,4.55461168933264,4.58607488143911,481515.033463005,0.0,1.0
2009-09-30,36.26,36.8,36.0,36.7,89600,4.56342138312245,4.63138187807242,4.53069966333172,4.61879660122984,711943.019773684,0.0,1.0
2009-10-01,35.37,36.02,35.26,35.82,93800,4.45141241922341,4.53321671870024,4.43756861469657,4.50804616501506,745315.348825577,0.0,1.0
2009-10-02,34.77,35.11,34.07,35.0,89700,4.37590075816789,4.41869069943268,4.28780382026977,4.40484689490584,712737.599036824,0.0,1.0
2009-10-05,35.51,35.67,34.651,35.09,84500,4.46903180680304,4.48916824975118,4.36092427872521,4.41617364406417,671419.47735353,0.0,1.0
2009-10-06,36.38,36.69,35.6515,35.9,70900,4.57852371533355,4.61753807354558,4.4868399735353,4.51811438648913,563356.697566454,0.0,1.0
2009-10-07,36.72,36.8,36.0088,36.69,43800,4.62131365659835,4.63138187807242,4.53180716769387,4.61753807354558,348025.71725544,0.0,1.0
2009-10-08,37.5,37.75,36.72,36.81,83100,4.71947881597054,4.75094200807701,4.62131365659835,4.63264040575668,660295.367669567,0.0,1.0
2009-10-09,37.56,38.4871,37.14,37.46,65000,4.72702998207609,4.84370808368373,4.67417181933722,4.7144447052335,516476.521041178,0.0,1.0
2009-10-12,37.99,38.69,37.768,38.0,96800,4.78114667249922,4.86924361039734,4.75320735790868,4.78240520018348,769152.726719785,0.0,1.0
2009-10-13,38.37,38.69,37.97,38.22,70100,4.82897072450106,4.86924361039734,4.7786296171307,4.81009280923717,557000.063461331,0.0,1.0
2009-10-14,38.42,38.7,38.37,38.62,62500,4.83526336292235,4.8705021380816,4.82897072450106,4.86043391660753,496612.039462671,0.0,1.0
2009-10-15,38.7,38.9187,38.22,38.22,57300,4.8705021380816,4.89802613853634,4.81009280923717,4.81009280923717,455293.917779376,0.0,1.0
2009-10-16,38.85,38.95,38.23,38.55,69500,4.88938005334548,4.90196533018807,4.81135133692143,4.85162422281771,552232.58788249,0.0,1.0
2009-10-19,39.37,39.3985,38.5375,39.0,137000,4.95482349292694,4.95841029682708,4.85005106321239,4.90825796860936,1088573.59050217,0.0,1.0
2009-10-20,39.18,39.31,38.9,38.9,90000,4.93091146692602,4.94727232682138,4.89567269176677,4.89567269176677,715121.336826246,0.0,1.0
2009-10-21,39.14,39.815,38.9903,39.22,72300,4.92587735618899,5.01082797487646,4.90703719675563,4.93594557766306,574480.807250417,0.0,1.0
2009-10-22,39.24,39.33,38.77,39.1,62400,4.93846263303157,4.9497893821899,4.87931183187141,4.92084324545195,495817.460199531,0.0,1.0
2009-10-23,38.705,39.7799,38.4,39.25,63700,4.87113140192373,5.00641054270471,4.83274630755383,4.93972116071583,506146.990620354,0.0,1.0
2009-10-26,38.02,39.3,37.79,38.25,93700,4.784922255552,4.94601379913713,4.75597611881405,4.81386839228995,744520.769562436,0.0,1.0
2009-10-27,37.88,38.19,37.39,37.82,63200,4.76730286797238,4.8063172261844,4.70563501144369,4.75975170186682,502174.094304652,0.0,1.0
2009-10-28,36.52,37.51,36.22,37.25,107700,4.59614310291318,4.7207373436548,4.55838727238541,4.68801562386407,855761.866402074,0.0,1.0
2009-10-29,38.04,38.25,36.99,38.24,77600,4.78743931092052,4.81386839228995,4.65529390407334,4.81260986460569,616593.508196851,0.0,1.0
2009-10-30,37.46,38.5999,37.14,38.23,75700,4.7144447052335,4.85790427596217,4.67417181933722,4.81135133692143,601496.502197187,0.0,1.0
2009-11-02,37.74,38.425,37.05,37.46,58300,4.74968348039275,4.83589262676448,4.66284507017889,4.7144447052335,463239.710410779,0.0,1.0
2009-11-03,38.19,38.2897,37.5,37.5,106200,4.8063172261844,4.81886474719646,4.71947881597054,4.71947881597054,843843.17745497,0.0,1.0
2009-11-04,37.59,38.14,37.518,38.11,58400,4.82645366913254,4.89707217187324,4.81720906513739,4.89322025354193,454838.303750786,0.76,1.0
2009-11-05,37.77,38.24,37.709,37.86,68400,4.8495651791204,4.90991189964427,4.84173294518007,4.86112093411434,532721.574940989,0.0,1.0
2009-11-06,37.92,38.13,37.64,37.86,34500,4.86882477077696,4.89578819909613,4.83287353301806,4.86112093411434,268697.2856062,0.0,1.0
2009-11-09,38.31,38.87,38.025,38.48,73700,4.918899709084,4.9908021846018,4.88230648493655,4.94072724629476,573999.708671796,0.0,1.0
2009-11-10,38.24,38.71,38.01,38.01,40400,4.90991189964427,4.97025862016815,4.88038052577089,4.88038052577089,314648.415608421,0.0,1.0
2009-11-11,38.39,38.5,38.06,38.5,36100,4.92917149130083,4.94329519184897,4.88680038965641,4.94329519184897,281158.608996633,0.0,1.0
2009-11-12,38.4,38.728,38.12,38.5,60100,4.93045546407793,4.97256977116693,4.89450422631903,4.94329519184897,468078.45985312,0.0,1.0
2009-11-13,38.49,38.99,38.15,38.99,67100,4.94201121907187,5.00620985792705,4.89835614465034,5.00620985792705,522596.749686262,0.0,1.0
2009-11-16,38.76,39.15,38.5,38.84,78000,4.97667848405366,5.0267534223607,4.94329519184897,4.98695026627049,607489.515283584,0.0,1.0
2009-11-17,39.49,39.5,38.82,39.15,69800,5.07040849678223,5.07169246955933,4.98438232071628,5.0267534223607,543625.232907617,0.0,1.0
2009-11-18,39.25,39.54,38.87,39.45,43200,5.03959315013174,5.07682836066775,4.9908021846018,5.06527260567381,336455.731541677,0.0,1.0
2009-11-19,38.87,39.15,38.25,38.8,51900,4.9908021846018,5.0267534223607,4.91119587242138,4.98181437516208,404214.177477154,0.0,1.0
2009-11-20,38.95,39.29,38.25,38.38,59600,5.00107396681863,5.04472904124016,4.91119587242138,4.92788751852373,464184.29629361,0.0,1.0
2009-11-23,38.85,39.74,38.77,39.5,63300,4.9882342390476,5.10250781620982,4.97796245683077,5.07169246955933,493001.106633985,0.0,1.0
2009-11-24,38.84,39.2,38.8,39.2,27900,4.98695026627049,5.03317328624622,4.98181437516208,5.03317328624622,217294.326620667,0.0,1.0
2009-11-25,39.49,39.64,38.877,39.2,47900,5.07040849678223,5.08966808843878,4.99170096554578,5.03317328624622,373060.869001072,0.0,1.0
2009-11-27,39.29,39.517,38.9241,39.26,25100,5.04472904124016,5.07387522328041,4.99774847732593,5.04087712290884,195487.010687409,0.0,1.0
2009-11-30,39.07,39.5,38.91,39.29,73500,5.01648164014388,5.07169246955933,4.99593807571022,5.04472904124016,572442.043247992,0.0,1.0
2009-12-01,39.07,39.4815,38.9401,39.4,54900,5.01648164014388,5.06931711992169,4.9998028337693,5.0588527417883,427579.158834214,0.0,1.0
2009-12-02,39.04,39.37,38.86,39.27,37900,5.01262972181256,5.05500082345698,4.9895182118247,5.04216109568595,295177.59781087,0.0,1.0
2009-12-03,38.8,39.01,38.75,39.0,62000,4.98181437516208,5.00877780348125,4.97539451127656,5.00749383070415,482876.281379259,0.0,1.0
2009-12-04,38.68,39.3,38.25,39.08,37600,4.96640670183683,5.04601301401726,4.91119587242138,5.01776561292098,292841.099675164,0.0,1.0
2009-12-07,38.93,39.19,38.68,38.9,57400,4.99850602126442,5.03188931346912,4.96640670183683,4.99465410293311,447049.976631766,0.0,1.0
2009-12-08,38.75,39.08,38.52,38.7,54000,4.97539451127656,5.01776561292098,4.94586313740318,4.96897464739104,420569.664427096,0.0,1.0
2009-12-09,38.94,39.28,38.6,39.28,43000,4.99978999404153,5.04344506846305,4.95613491962001,5.04344506846305,334898.066117873,0.0,1.0
2009-12-10,39.12,39.14,38.81,38.82,141300,5.02290150402939,5.0254694495836,4.98309834793918,4.98438232071628,1100490.62191757,0.0,1.0
2009-12-11,39.79,39.8,38.9,39.14,86500,5.10892768009534,5.11021165287244,4.99465410293311,5.0254694495836,673690.295795256,0.0,1.0
2009-12-14,41.9,42.41,39.79,40.0,223800,5.3798459360642,5.44532854769649,5.10892768009534,5.13589110841451,1743027.60923674,0.0,1.0
2009-12-15,42.29,42.4,41.66,42.19,107300,5.42992087437124,5.44404457491938,5.34903058941372,5.41708114660021,835687.499870879,0.0,1.0
2009-12-16,42.05,42.5,41.51,42.41,63900,5.39910552772076,5.45688430269042,5.32977099775716,5.44532854769649,497674.102905397,0.0,1.0
2009-12-17,41.93,42.05,41.5,42.0,76700,5.38369785439551,5.39910552772076,5.32848702498006,5.39268566383524,597364.690028858,0.0,1.0
2009-12-18,41.22,42.5,40.61,41.91,250800,5.29253578722116,5.45688430269042,5.21421344781783,5.38112990884131,1953312.44145029,0.0,1.0
2009-12-21,43.19,43.239,41.26,41.35,127600,5.54547842431057,5.55176989091838,5.29767167832957,5.3092274333235,993790.540386991,0.0,1.0
2009-12-22,43.61,44.207,43.31,43.98,207500,5.59940528094892,5.67605845574201,5.56088609763581,5.64691227370176,1616077.87719671,0.0,1.0
2009-12-23,43.49,44.0,43.33,44.0,126300,5.58399760762368,5.64948021925596,5.56345404319002,5.64948021925596,983665.715132264,0.0,1.0
2009-12-24,44.15,44.305,43.75,43.99,118300,5.66873981091252,5.68864138895762,5.61738089982837,5.64819624647886,921359.098180102,0.0,1.0
2009-12-28,44.93,45.0,44.45,44.5,146000,5.7688896875266,5.77787749696633,5.70725899422563,5.71367885811115,1137095.75937696,0.0,1.0
2009-12-29,44.2,44.99,44.02,44.98,115200,5.67515967479804,5.77659352418922,5.65204816481017,5.77530955141212,897215.284111139,0.0,1.0
2009-12-30,43.98,44.3599,43.9,44.01,101700,5.64691227370176,5.69569039950392,5.63664049148493,5.65076419203307,792072.868004364,0.0,1.0
2009-12-31,43.37,44.025,43.23,43.59,110500,5.56858993429844,5.65269015119872,5.55061431541898,5.59683733539472,860610.146651743,0.0,1.0
2010-01-04,44.98,45.1,43.26,44.36,141100,5.77530955141212,5.79071722473736,5.5544662337503,5.69570323923169,1098932.95649376,0.0,1.0
2010-01-05,45.21,45.72,45.0,45.0,139600,5.8048409252855,5.87032353691779,5.77787749696633,5.77787749696633,1087250.46581523,0.0,1.0
2010-01-06,44.64,45.4981,44.61,45.21,138100,5.7316544769906,5.84183218099386,5.72780255865929,5.8048409252855,1075567.9751367,0.0,1.0
2010-01-07,44.13,45.2,43.8,44.64,159800,5.66617186535831,5.8035569525084,5.62380076371389,5.7316544769906,1244574.67361945,0.0,1.0
2010-01-08,44.56,44.9385,43.25,44.81,94700,5.72138269477377,5.76998106438714,5.55318226097319,5.75348201420136,737554.578171222,0.0,1.0
2010-01-11,43.88,45.01,43.3,45.0,114100,5.63407254593072,5.77916146974343,5.55960212485871,5.77787749696633,888648.124280217,0.0,1.0
2010-01-12,43.39,44.04,43.25,44.02,53400,5.57115787985264,5.65461611036438,5.55318226097319,5.65204816481017,415896.668155684,0.0,1.0
2010-01-13,43.24,43.845,42.761,43.79,51800,5.55189828819609,5.62957864121086,5.49039599217283,5.62251679093679,403435.344765252,0.0,1.0
2010-01-14,43.11,43.22,43.0,43.03,34800,5.53520664209374,5.54933034264188,5.5210829415456,5.52493485987691,271033.783741907,0.0,1.0
2010-01-15,42.69,43.43,42.26,43.05,75600,5.48127978545539,5.57629377096106,5.42606895603993,5.52750280543112,588797.530197935,0.0,1.0
2010-01-19,44.32,44.36,42.5,42.84,93900,5.69056734812328,5.69570323923169,5.45688430269042,5.50053937711194,731323.916476007,0.0,1.0
2010-01-20,44.49,44.52,43.54,44.52,79800,5.71239488533404,5.71624680366535,5.5904174715092,5.71624680366535,621508.504097821,0.0,1.0
2010-01-21,43.01,44.46,42.55,44.46,153100,5.52236691432271,5.70854296700273,5.46330416657594,5.70854296700273,1192392.88192201,0.0,1.0
2010-01-22,41.22,43.07,40.15,43.07,424600,5.29253578722116,5.53007075098533,5.15515070007107,5.53007075098533,3306923.69473602,0.0,1.0
2010-01-25,41.32,41.786,40.53,41.23,116000,5.30537551499219,5.36520864640522,5.20394166560101,5.29381975999826,903445.945806356,0.0,1.0
2010-01-26,41.43,41.93,40.66,41.0,113900,5.31949921554033,5.38369785439551,5.22063331170335,5.26428838612488,887090.458856413,0.0,1.0
2010-01-27,41.3,42.46,40.5,41.53,114800,5.30280756943798,5.45174841158201,5.20008974726969,5.33233894331137,894099.953263532,0.0,1.0
2010-01-28,42.03,42.96,41.3301,42.93,120100,5.39653758216655,5.51594705043719,5.30667232749707,5.51209513210588,935378.086994338,0.0,1.0
2010-01-29,39.58,42.7058,39.17,42.37,234400,5.08196425177616,5.48330846244321,5.02932136791491,5.44019265658807,1825583.87669836,0.0,1.0
2010-02-01,41.77,42.0,39.71,40.33,170800,5.36315428996186,5.39268566383524,5.09865589787851,5.17826221005893,1330246.27192867,0.0,1.0
2010-02-02,42.1,42.25,41.22,41.56,137100,5.40552539160628,5.42478498326283,5.29253578722116,5.33619086164268,1067779.64801768,0.0,1.0
2010-02-03,41.49,41.65,40.31,41.22,106600,5.42671094242849,5.44763824420695,5.2723720918123,5.39139612067732,815011.900748255,0.775,1.0
2010-02-04,39.48,41.51,38.72,41.5,211900,5.1638117138365,5.42932685515079,5.06440703038879,5.42801889878964,1620084.63197519,0.0,1.0
2010-02-05,39.09,39.99,37.51,39.37,219300,5.11280141575149,5.23051748825537,4.90614431068914,5.14942419386381,1676661.44309655,0.0,1.0
2010-02-08,38.17,39.79,38.12,39.79,89400,4.99246943052531,5.20435836103228,4.98592964871954,5.20435836103228,683509.042466174,0.0,1.0
2010-02-09,38.89,39.49,38.5,38.98,83000,5.08664228852841,5.16511967019766,5.0356319904434,5.0984138957788,634577.746361213,0.0,1.0
2010-02-10,38.72,39.87,38.72,39.62,169200,5.06440703038879,5.21482201192152,5.06440703038879,5.18212310289266,1293621.14077491,0.0,1.0
2010-02-11,39.65,40.0,38.22,38.57,72400,5.18604697197613,5.23182544461652,4.99900921233108,5.04478768497148,553535.28718737,0.0,1.0
2010-02-12,40.1,42.0,39.64,42.0,139900,5.24490500822806,5.49341671684735,5.18473901561497,5.49341671684735,1069607.55079438,0.0,1.0
2010-02-16,40.89,42.36,39.8,42.21,137000,5.34823356075924,5.54050314584889,5.20566631739344,5.52088380043158,1047435.55724682,0.0,1.0
2010-02-17,41.14,41.24,40.42,40.89,48900,5.38093246978809,5.39401203339963,5.28675961178499,5.34823356075924,373865.684301967,0.0,1.0
2010-02-18,41.86,41.86,40.864,41.2,83000,5.47510532779119,5.47510532779119,5.34483287422024,5.38878020795502,634577.746361212,0.0,1.0
2010-02-19,42.01,42.36,41.14,42.0,130600,5.4947246732085,5.54050314584889,5.38093246978809,5.49341671684735,998504.26114186,0.0,1.0
2010-02-22,42.32,42.58,42.1,42.56,115500,5.53527132040428,5.56927818579429,5.50649628045889,5.56666227307198,883056.984394217,0.0,1.0
2010-02-23,41.13,42.2999,41.015,42.0,353000,5.37962451342694,5.53264232811836,5.36458301527366,5.49341671684735,2698866.80078925,0.0,1.0
2010-02-24,40.76,41.22,40.55,41.01,87400,5.33123012806423,5.39139612067732,5.30376304448,5.36392903709309,668218.012433374,0.0,1.0
2010-02-25,40.99,41.28,39.5625,40.51,80600,5.36131312437078,5.39924385884425,5.17460235381603,5.29853121903538,616228.510321852,0.0,1.0
2010-02-26,41.51,41.859,40.64,41.43,70600,5.42932685515079,5.47497453215507,5.31553465173038,5.41886320426156,539773.360157851,0.0,1.0
2010-03-01,42.49,42.5,41.66,41.95,99500,5.5575065785439,5.55881453490505,5.4489462005681,5.48687693504158,760728.744131815,0.0,1.0
2010-03-02,42.77,42.97,42.48,42.68,101400,5.59412935665621,5.6202884838793,5.55619862218274,5.58235774940583,775255.222662976,0.0,1.0
2010-03-03,43.0,43.0,42.65,42.99,117600,5.62421235296276,5.62421235296276,5.57843388032236,5.62290439660161,899112.565928658,0.0,1.0
2010-03-04,42.43,43.0,42.3,42.75,70400,5.54965884037697,5.62421235296276,5.53265540768197,5.59151344393391,538244.257154571,0.0,1.0
2010-03-05,43.49,43.49,42.57,42.87,101800,5.68830221465931,5.68830221465931,5.56797022943313,5.60720892026776,778313.428669536,0.0,1.0
2010-03-08,42.8,43.5,42.72,43.5,97200,5.59805322573968,5.68961017102047,5.58758957485044,5.68961017102047,743144.059594094,0.0,1.0
2010-03-09,42.89,43.34,42.78,43.28,57500,5.60982483299006,5.668682869242,5.59543731301737,5.66083513107507,439617.113443009,0.0,1.0
2010-03-10,43.66,43.74,42.75,42.8,77600,5.71053747279893,5.72100112368816,5.59151344393391,5.59805322573968,593291.965272652,0.0,1.0
2010-03-11,44.04,44.06,43.1,43.51,75900,5.76023981452279,5.7628557272451,5.6372919165743,5.69091812738162,580294.589744771,0.0,1.0
2010-03-12,43.96,44.0,43.5499,43.9,79300,5.74977616363356,5.75500798907817,5.69613687326262,5.74192842546663,606289.340800532,0.0,1.0
2010-03-15,43.64,44.15,43.19,44.15,78900,5.70792156007662,5.77462733449548,5.64906352382469,5.77462733449548,603231.134793972,0.0,1.0
2010-03-16,43.58,44.05,42.99,43.38,73500,5.7000738219097,5.76154777088394,5.62290439660161,5.67391469468662,561945.353705411,0.0,1.0
2010-03-17,43.74,44.01,43.17,43.39,75000,5.72100112368816,5.75631594543933,5.64644761110238,5.67522265104777,573413.626230012,0.0,1.0
2010-03-18,43.55,43.95,43.3001,43.68,44100,5.69614995282624,5.7484682072724,5.66346412336099,5.71315338552124,337167.212223246,0.0,1.0
2010-03-19,42.44,43.65,42.3,43.65,86700,5.55096679673813,5.70922951643778,5.53265540768197,5.70922951643778,662866.151921893,0.0,1.0
2010-03-22,41.62,42.2901,41.38,42.25,160400,5.44371437512349,5.53136053088443,5.41232342245579,5.5261156258762,1226340.60863058,0.0,1.0
2010-03-23,42.12,42.12,41.565,41.78,129500,5.5091121931812,5.5091121931812,5.43652061513714,5.46464167690196,990094.194623819,0.0,1.0
2010-03-24,41.71,41.91,40.42,40.92,68500,5.45548598237388,5.48164510959696,5.28675961178499,5.3521574298427,523717.77862341,0.0,1.0
2010-03-25,41.23,42.0,41.11,41.57,89500,5.39270407703848,5.49341671684735,5.37700860070463,5.43717459331772,684273.593967813,0.0,1.0
2010-03-26,40.84,41.5,40.595,41.2,96400,5.34169377895347,5.42801889878964,5.30964884810519,5.38878020795502,737027.647580974,0.0,1.0
2010-03-29,41.38,41.5,40.95,40.95,126900,5.41232342245579,5.42801889878964,5.35608129892616,5.35608129892616,970215.855581179,0.0,1.0
2010-03-30,41.64,41.65,41.16,41.5,66700,5.4463302878458,5.44763824420695,5.3835483825104,5.42801889878964,509955.85159389,0.0,1.0
2010-03-31,41.91,42.0,41.59,41.69,70200,5.48164510959696,5.49341671684735,5.43979050604003,5.45287006965157,536715.15415129,0.0,1.0
2010-04-01,42.83,42.89,41.91,42.04,75300,5.60197709482314,5.60982483299006,5.48164510959696,5.49864854229196,575707.280734931,0.0,1.0
2010-04-05,43.94,43.94,42.95,43.0,128900,5.74716025091125,5.74716025091125,5.61767257115699,5.62421235296276,985506.885613979,0.0,1.0
2010-04-06,44.22,44.38,43.75,44.13,127500,5.78378302902356,5.80471033080203,5.72230908004932,5.77201142177318,974803.16459102,0.0,1.0
2010-04-07,44.4,44.74,43.9,44.22,109300,5.80732624352434,5.85179675980358,5.74192842546663,5.78378302902356,835654.791292536,0.0,1.0
2010-04-08,44.83,44.89,43.9499,44.39,103000,5.86356836705396,5.87141610522089,5.74845512770879,5.80601828716318,787488.046689216,0.0,1.0
2010-04-09,45.62,45.97,44.7701,44.95,138600,5.96689691958514,6.01267539222554,5.85573370845065,5.87926384338781,1059668.38127306,0.0,1.0
2010-04-12,45.5,46.25,45.5,45.5,70600,5.95120144325129,6.04929817033785,5.95120144325129,5.95120144325129,539773.360157851,0.0,1.0
2010-04-13,46.15,46.15,44.82,45.79,70100,6.03621860672631,6.03621860672631,5.86226041069281,5.98913217772476,535950.602649651,0.0,1.0
2010-04-14,46.06,46.27,45.675,46.22,66800,6.02444699947592,6.05191408306016,5.97409067957149,6.04537430125439,510720.40309553,0.0,1.0
2010-04-15,46.74,46.74,45.515,45.68,58100,6.1133880320344,6.1133880320344,5.95316337779302,5.97474465775207,444204.422452849,0.0,1.0
2010-04-16,45.2,46.4999,44.28,46.24,132500,5.91196275241667,6.08198399980309,5.79163076719049,6.0479902139767,1013030.73967302,0.0,1.0
2010-04-19,46.18,46.18,45.05,45.08,71700,6.04014247580977,6.04014247580977,5.89234340699936,5.89626727608282,548183.426675891,0.0,1.0
2010-04-20,46.79,47.4,46.17,46.62,89800,6.11992781384017,6.19971315187058,6.03883451944862,6.09769255570055,686567.248472734,0.0,1.0
2010-04-21,46.64,47.34,46.24,46.67,51500,6.10030846842286,6.19186541370365,6.0479902139767,6.10423233750632,393744.023344608,0.0,1.0
2010-04-22,46.85,47.0,46.13,46.64,47200,6.1277755520071,6.14739489742441,6.033602694004,6.10030846842286,360868.308774087,0.0,1.0
2010-04-23,47.77,47.9,46.78,46.85,59500,6.24810753723328,6.26511096992828,6.11861985747902,6.1277755520071,454908.143475809,0.0,1.0
2010-04-26,49.86,52.45,49.0,49.99,205800,6.52147041671449,6.86023111425341,6.40898616965524,6.5384738494095,1573446.99037515,0.0,1.0
2010-04-27,50.53,51.231,49.97,51.0,134500,6.60910349291182,6.70079123382872,6.53585793668719,6.67057744188606,1028321.76970582,0.0,1.0
2010-04-28,51.17,52.14,50.54,50.82,110500,6.69281270002568,6.81968446705763,6.61041144927297,6.64703422738529,844829.409312217,0.0,1.0
2010-04-29,48.21,51.72,47.61,51.72,370600,6.30565761712406,6.76475029988916,6.22718023545481,6.76475029988916,2833427.8650779,0.0,1.0
2010-04-30,48.37,48.95,47.61,47.61,97100,6.32658491890253,6.40244638784947,6.22718023545481,6.22718023545481,742379.508092454,0.0,1.0
2010-05-03,49.34,49.79,47.89,48.62,109600,6.45345668593448,6.51231472218641,6.26380301356713,6.35928382793138,837948.445797456,0.0,1.0
2010-05-04,47.94,49.19,47.93,48.96,135500,6.2703427953729,6.43383734051717,6.26903483901174,6.40375434421062,1035967.28472222,0.0,1.0
2010-05-05,45.1,46.7,42.96,46.63,313700,6.0022117413363,6.21515051708216,5.71740612877622,6.20583444564328,2357109.44726688,0.79,1.0
2010-05-06,43.39,45.88,37.96,44.65,332000,5.77463342475792,6.10601939451241,5.05197245457042,5.94232271065778,2494613.75993817,0.0,1.0
2010-05-07,43.57,45.01,42.85,43.1,235000,5.79858903702933,5.9902339352006,5.70276658794369,5.73603827165398,1765765.76381166,0.0,1.0
2010-05-10,46.63,47.41,45.95,47.41,168700,6.20583444564328,6.30964209881938,6.11533546595129,6.30964209881938,1267594.40151075,0.0,1.0
2010-05-11,46.23,46.966,45.8401,46.55,102900,6.15259975170681,6.25055158854991,6.10070923379225,6.19518750685598,773179.987643488,0.0,1.0
2010-05-12,48.05,48.092,46.05,46.5,89700,6.39481760911772,6.40040725198105,6.1286441394354,6.18853317011393,673996.548995344,0.0,1.0
2010-05-13,46.32,47.94,46.07,47.6,84500,6.16457755784252,6.3801780682852,6.13130587413223,6.3349285784392,634924.285285468,0.0,1.0
2010-05-14,44.91,46.32,44.5,46.32,123400,5.97692526171648,6.16457755784252,5.92235970043161,6.16457755784252,927214.873422803,0.0,1.0
2010-05-17,43.66,45.79,42.2199,45.0,195200,5.81056684316503,6.0940415883767,5.61890863632028,5.98890306785219,1466712.66849377,0.0,1.0
2010-05-18,42.71,44.78,42.5,43.75,117600,5.68413444506593,5.95962398618713,5.65618623074929,5.82254464930074,883634.271592558,0.0,1.0
2010-05-19,41.24,42.43,39.51,42.07,350300,5.48849694484943,5.64687015931041,5.25825689357422,5.59895893476759,2632118.07260946,0.0,1.0
2010-05-20,39.78,40.57,39.01,39.52,316800,5.29419031198133,5.39932883250585,5.19171352615364,5.25958776092263,2380402.52755546,0.0,1.0
2010-05-21,42.01,42.42,39.0,39.75,258400,5.59097373067712,5.645539291962,5.19038265880523,5.2901977099361,1941590.9505061,0.0,1.0
2010-05-24,42.52,43.08,41.66,42.15,127200,5.65884796544611,5.73337653695716,5.54439337348271,5.60960587355488,955767.681518481,0.0,1.0
2010-05-25,42.45,42.63,40.1,40.67,110200,5.64953189400723,5.67348750627864,5.3367780671305,5.41263750598997,828031.434774659,0.0,1.0
2010-05-26,43.83,45.015,43.23,43.24,132800,5.83319158808803,5.9908993688748,5.75333954718333,5.75467041453175,997845.503975269,0.0,1.0
2010-05-27,45.89,45.9,44.735,45.0,93100,6.10735026186082,6.10868112920923,5.95363508311928,5.98890306785219,699543.798344108,0.0,1.0
2010-05-28,45.45,46.54,45.34,46.29,60700,6.04879209853071,6.19385663950757,6.03415255769818,6.16058495579728,456093.539844118,0.0,1.0
2010-06-01,43.35,44.7399,43.11,44.5,116300,5.76930995536427,5.95428720812,5.73736913900239,5.92235970043161,873866.205665089,0.0,1.0
2010-06-02,44.79,45.0,42.73,42.99,90700,5.96095485353554,5.98890306785219,5.68679617976275,5.72139873082146,681510.445862628,0.0,1.0
2010-06-03,45.9,45.96,44.6,45.52,67300,6.10868112920923,6.1166663332997,5.93566837391572,6.05810816996959,505685.25916819,0.0,1.0
2010-06-04,44.36,45.69,43.68,45.19,102600,5.90372755755384,6.08073291489259,5.81322857786186,6.01418954747201,770925.818583303,0.0,1.0
2010-06-07,43.7,45.0099,43.275,44.39,72600,5.81589031255868,5.99022062652711,5.75932845025119,5.90772015959908,545508.912564793,0.0,1.0
2010-06-08,44.2,44.5,43.16,44.42,66600,5.88243367997926,5.92235970043161,5.74402347574445,5.91171276164431,500425.531361091,0.0,1.0
2010-06-09,44.62,45.67,44.08,44.58,62900,5.93833010861255,6.07807118019576,5.86646327179832,5.9330066392189,472624.112952141,0.0,1.0
2010-06-10,46.34,46.5,45.069,45.59,72200,6.16723929253934,6.18853317011393,5.99808605255623,6.06742424140847,542503.35381788,0.0,1.0
2010-06-11,46.68,46.92,45.48,45.48,40900,6.21248878238534,6.24442959874721,6.05278470057594,6.05278470057594,307318.381871901,0.0,1.0
2010-06-14,46.99,47.65,46.63,47.0,76500,6.2537456701861,6.34158291518126,6.20583444564328,6.25507653753451,574813.110347199,0.0,1.0
2010-06-15,47.38,47.76,47.04,47.44,67900,6.30564949677415,6.35622245601379,6.26040000692815,6.31363470086462,510193.59728856,0.0,1.0
2010-06-16,47.46,47.753,46.85,47.45,90800,6.31629643556144,6.3552908488699,6.23511352730833,6.31496556821303,682261.835549356,0.0,1.0
2010-06-17,46.89,47.5,46.4,47.33,35500,6.24043699670198,6.32161990495509,6.17522449662981,6.29899516003209,266743.33878857,0.0,1.0
2010-06-18,47.08,47.73,46.5,46.5,87700,6.2657234763218,6.35222985396855,6.18853317011393,6.18853317011393,658968.755260776,0.0,1.0
2010-06-21,47.01,47.7,46.91,47.7,72500,6.25640740488292,6.34823725192332,6.2430987313988,6.34823725192332,544757.522878065,0.0,1.0
2010-06-22,46.58,47.49,46.5,47.0,56600,6.19918010890122,6.32028903760667,6.18853317011393,6.25507653753451,425286.562688255,0.0,1.0
2010-06-23,46.44,47.2,46.217,47.0,51600,6.18054796602346,6.28169388450274,6.15086962415388,6.25507653753451,387717.078351836,0.0,1.0
2010-06-24,46.98,47.48,46.45,46.45,66000,6.25241480283768,6.31895817025826,6.18187883337187,6.18187883337187,495917.193240721,0.0,1.0
2010-06-25,47.115,47.55,46.73,47.0,60200,6.27038151204124,6.32827424169714,6.21914311912739,6.25507653753451,452336.591410476,0.0,1.0
2010-06-28,47.51,47.81,47.21,47.21,70200,6.3229507723035,6.36287679275585,6.28302475185115,6.28302475185115,527475.560083312,0.0,1.0
2010-06-29,45.98,46.9999,45.29,46.57,81400,6.11932806799652,6.25506322886102,6.02749822095612,6.19784924155281,611631.20499689,0.0,1.0
2010-06-30,44.97,46.325,44.6,45.99,83800,5.98491046580695,6.16524299151672,5.93566837391572,6.12065893534494,629664.55747837,0.0,1.0
2010-07-01,44.38,45.18,43.0,45.18,107200,5.90638929225067,6.0128586801236,5.72272959816987,6.0128586801236,805489.744172807,0.0,1.0
2010-07-02,44.8,45.615,44.38,44.38,51400,5.96228572088395,6.0707514097795,5.90638929225067,5.90638929225067,386214.29897838,0.0,1.0
2010-07-06,45.52,46.3295,44.81,44.83,60900,6.05810816996959,6.16584188182351,5.96361658823237,5.96627832292919,457596.319217574,0.0,1.0
2010-07-07,47.15,47.25,45.6,46.06,66400,6.27503954776068,6.2883482212448,6.06875510875688,6.12997500678382,498922.751987634,0.0,1.0
2010-07-08,47.24,47.52,46.745,47.25,74400,6.28701735389638,6.32428163965191,6.22113942015001,6.2883482212448,559033.926925904,0.0,1.0
2010-07-09,47.38,47.91,47.34,47.91,76500,6.30564949677415,6.37618546623996,6.3003260273805,6.37618546623996,574813.110347199,0.0,1.0
2010-07-12,47.21,47.72,47.07,47.07,44200,6.28302475185115,6.35089898662014,6.26439260897339,6.26439260897339,332114.241533937,0.0,1.0
2010-07-13,48.2,48.25,47.365,47.89,95500,6.4147806193439,6.42143495608596,6.30365319575153,6.37352373154314,717577.150825589,0.0,1.0
2010-07-14,48.17,48.51,47.85,47.85,64300,6.41078801729866,6.45603750714466,6.36820026214949,6.36820026214949,483143.568566339,0.0,1.0
2010-07-15,48.32,48.43,47.7,48.11,46100,6.43075102752484,6.44539056835736,6.34823725192332,6.40280281320819,346390.645581776,0.0,1.0
2010-07-16,48.07,48.47,47.7601,48.29,54100,6.39747934381455,6.45071403775101,6.35623576468727,6.4267584254796,406501.820520045,0.0,1.0
2010-07-19,48.12,48.6,47.91,48.49,41800,6.4041336805566,6.46801531328036,6.37618546623996,6.45337577244783,314080.889052457,0.0,1.0
2010-07-20,48.55,48.779,47.76,47.76,97400,6.4613609765383,6.49183783881693,6.35622245601379,6.35622245601379,731853.554873428,0.0,1.0
2010-07-21,48.9,49.0,48.55,48.97,81000,6.50794133373271,6.52125000721683,6.4613609765383,6.51725740517159,608625.646249976,0.0,1.0
2010-07-22,48.97,49.74,48.82,49.02,144200,6.51725740517159,6.61973419099928,6.49729439494542,6.52391174191365,1083503.9282623,0.0,1.0
2010-07-23,47.37,48.96,46.6,48.55,210300,6.30431862942573,6.51592653782318,6.20184184359804,6.4613609765383,1580172.51118975,0.0,1.0
2010-07-26,49.56,50.25,48.5615,49.0,172700,6.59577857872788,6.68760842576828,6.46289147398898,6.52125000721683,1297649.98897989,0.0,1.0
2010-07-27,48.69,50.75,47.58,50.43,181500,6.47999311941607,6.75415179318886,6.33226684374238,6.71156403803968,1363772.28141198,0.0,1.0
2010-07-28,49.8,49.84,48.873,49.04,112300,6.62771939508975,6.6330428644834,6.504347991892,6.52657347661047,843810.618195954,0.0,1.0
2010-07-29,50.98,51.18,49.85,50.29,137900,6.78476174220232,6.81137908917055,6.63437373183181,6.69293189516192,1036166.37799842,0.0,1.0
2010-07-30,52.23,52.25,50.09,51.15,142100,6.95112016075377,6.95378189545059,6.66631454819369,6.80738648712532,1067724.74484101,0.0,1.0
2010-08-02,52.76,53.99,52.49,53.84,155300,7.02165613021959,7.18535281407421,6.98572271181247,7.16538980384804,1166908.18348915,0.0,1.0
2010-08-03,52.57,53.36,52.31,53.1,151000,6.99636965059977,7.10150817112428,6.96176709954107,7.06690562006558,1134598.42695983,0.0,1.0
2010-08-04,52.37,53.2485,51.0,51.89,132700,7.07755255885287,7.19627759079773,6.89240367579715,7.01268287719831,981907.084717768,0.81,1.0
2010-08-05,52.16,52.709,51.78,52.24,77700,7.049172073129,7.12336677152141,6.99781690848581,7.0599836867381,574937.305821933,0.0,1.0
2010-08-06,51.84,52.475,51.8,52.14,69300,7.00592561869263,7.09174280171481,7.00051981188808,7.04646916972673,512781.921408751,0.0,1.0
2010-08-09,52.12,52.85,51.78,51.99,125100,7.04376626632446,7.14242224050744,6.99781690848581,7.02619739420968,925671.260724888,0.0,1.0
2010-08-10,51.54,52.84,51.51,52.44,70100,6.96538206765853,7.1410707888063,6.96132771255512,7.08701272076083,518701.481829054,0.0,1.0
2010-08-11,49.82,51.74,49.698,51.28,107100,6.73293237506302,6.99241110168126,6.71644466430915,6.93024432342897,792481.15126807,0.0,1.0
2010-08-12,49.205,49.71,48.67,49.19,138800,6.64981809544311,6.71806640635051,6.5775154294323,6.6477909178914,1027043.73292258,0.0,1.0
2010-08-13,50.25,50.74,49.35,50.5,125800,6.79104479821189,6.85726593156759,6.66941414510959,6.82483109074031,930850.876092654,0.0,1.0
2010-08-16,52.6,52.75,50.61,50.63,174300,7.10863594797902,7.12890772349607,6.83969705945282,6.84239996285509,1289724.22657353,0.0,1.0
2010-08-17,52.63,53.25,52.54,53.04,133300,7.11269030308243,7.1964803085529,7.1005272377722,7.16809982282903,986346.755032994,0.0,1.0
2010-08-18,52.91,52.94,51.835,52.51,63100,7.15053095071426,7.15458530581767,7.00524989284206,7.09647288266879,466905.328151402,0.0,1.0
2010-08-19,53.05,53.1,52.4,52.4,58000,7.16945127453017,7.17620853303585,7.08160691395628,7.08160691395628,429168.130471971,0.0,1.0
2010-08-20,53.5,53.5,52.42,52.5,72400,7.23026660108132,7.23026660108132,7.08430981735856,7.09512143096765,535720.218037426,0.0,1.0
2010-08-23,54.69,54.75,53.5105,53.6,139400,7.39108935351659,7.39919806372341,7.23168562536751,7.24378111809269,1031483.4032378,0.0,1.0
2010-08-24,54.35,54.42,52.95,54.0,155600,7.34513999567794,7.3546001575859,7.1559367575188,7.29783918613816,1151354.50174894,0.0,1.0
2010-08-25,53.87,54.29,53.5,53.6,145700,7.28027031402338,7.33703128547112,7.23026660108132,7.24378111809269,1078099.94154769,0.0,1.0
2010-08-26,54.08,54.3299,53.63,54.25,75000,7.30865079974725,7.34242357775866,7.2478354731961,7.33162547866657,554958.78940341,0.0,1.0
2010-08-27,55.22,55.375,53.848,54.04,59500,7.46271629367683,7.48366379504445,7.27729712028088,7.3032449929427,440267.306260039,0.0,1.0
2010-08-30,54.16,55.54,53.86,55.41,71500,7.31946241335634,7.50596274811321,7.27891886232224,7.48839387599843,529060.712564585,0.0,1.0
2010-08-31,54.07,54.5895,53.87,54.2,57800,7.30729934804611,7.37750726392016,7.28027031402338,7.32486822016089,427688.240366895,0.0,1.0
2010-09-01,56.23,56.98,54.71,54.73,126100,7.59921291549164,7.70057179307689,7.39379225691886,7.39649516032113,933070.711250267,0.0,1.0
2010-09-02,55.91,56.33,55.59,55.65,60300,7.55596646105526,7.61272743250301,7.51272000661889,7.52082871682571,446186.866680342,0.0,1.0
2010-09-03,54.62,56.08,54.5,55.8,118000,7.38162919160863,7.57894113997459,7.36541177119499,7.54110049234276,873135.161994699,0.0,1.0
2010-09-07,55.58,55.58,53.9299,54.22,82600,7.51136855491775,7.51136855491775,7.28836550971319,7.32757112356316,611194.613396289,0.0,1.0
2010-09-08,55.96,56.32,55.37,55.85,69100,7.56272371956095,7.61137598080187,7.48298806919388,7.54785775084844,511302.031303675,0.0,1.0
2010-09-09,56.28,56.56,55.76,56.27,65700,7.60597017399732,7.64381082162915,7.53569468553821,7.60461872229619,486143.899517388,0.0,1.0
2010-09-10,57.04,58.52,56.3226,56.34,164400,7.70868050328371,7.90869535505194,7.61172735824416,7.61407888420414,1216469.66637228,0.0,1.0
2010-09-13,58.73,59.3985,57.59,57.59,136000,7.93707584077581,8.0274203869968,7.78301034684623,7.78301034684623,1006325.27145152,0.0,1.0
2010-09-14,57.79,59.32,57.0,57.02,95800,7.81003938086896,8.01681149114288,7.70327469647916,7.70597759988144,708867.36033129,0.0,1.0
2010-09-15,57.75,58.201,57.3,58.2,57900,7.80463357406442,7.86558404578568,7.74381824751326,7.86544890061557,428428.185419433,0.0,1.0
2010-09-16,57.92,58.815,57.46,57.51,67100,7.82760825298374,7.94856318023547,7.76544147473145,7.77219873323714,496503.130252918,0.0,1.0
2010-09-17,59.51,59.98,57.46,58.28,125800,8.04248907346448,8.1060073034179,7.76544147473145,7.87626051422466,930850.876092653,0.0,1.0
2010-09-20,60.19,60.2,58.77,59.1,134200,8.13438778914177,8.13573924084291,7.94248164758036,7.98707955371787,993006.260505835,0.0,1.0
2010-09-21,58.51,60.95,58.51,60.26,146400,7.9073439033508,8.23709811842816,7.9073439033508,8.14384795104973,1083279.55691546,0.0,1.0
2010-09-22,59.32,59.69,58.11,58.28,79000,8.01681149114288,8.06681520408494,7.85328583530534,7.87626051422466,584556.591504925,0.0,1.0
2010-09-23,59.49,59.98,59.0522,59.2,74400,8.0397861700622,8.1060073034179,7.98061961458644,8.00059407072924,550519.119088183,0.0,1.0
2010-09-24,60.19,60.25,59.5,60.0,78900,8.13438778914177,8.14249649934859,8.04113762176334,8.10871020682017,583816.646452388,0.0,1.0
2010-09-27,60.69,60.95,60.0,60.07,80600,8.2019603741986,8.23709811842816,8.10871020682017,8.11817036872813,596395.712345532,0.0,1.0
2010-09-28,59.71,60.86,59.41,60.35,74000,8.06951810748721,8.22493505311793,8.02897455645311,8.15601101635996,547559.338878031,0.0,1.0
2010-09-29,58.25,59.6725,58.25,59.4,104000,7.87220615912125,8.06445016360795,7.87220615912125,8.02762310475197,769542.854639396,0.0,1.0
2010-09-30,58.34,58.89,57.92,58.64,101900,7.88436922443148,7.958699067994,7.82760825298374,7.92491277546558,754004.0085361,0.0,1.0
2010-10-01,58.6,58.75,58.1001,58.75,83800,7.91950696866104,7.93977874417809,7.85194789812121,7.93977874417809,620073.954026743,0.0,1.0
2010-10-04,58.53,58.855,58.21,58.6,62500,7.91004680675308,7.95396898704002,7.8668003523167,7.91950696866104,462465.657836175,0.0,1.0
2010-10-05,59.75,59.89,58.53,59.08,78000,8.07492391429176,8.09384423810767,7.91004680675308,7.9843766503156,577157.140979546,0.0,1.0
2010-10-06,60.17,60.9291,59.68,59.75,69100,8.1316848857395,8.23427358437278,8.0654637523838,8.07492391429176,511302.031303675,0.0,1.0
2010-10-07,61.1,61.28,59.54,60.2,69500,8.25736989394521,8.28169602456567,8.04654342856788,8.13573924084291,514261.811513827,0.0,1.0
2010-10-08,61.98,62.465,60.5501,61.0,109500,8.37629764364524,8.44184305115037,8.1830535648997,8.24385537693384,810239.832528979,0.0,1.0
2010-10-11,61.62,62.91,61.6,62.0,88000,8.32764538240432,8.50198265185095,8.32494247900204,8.37900054704751,651151.646233335,0.0,1.0
2010-10-12,61.6,61.727,60.58,61.6,112800,8.32494247900204,8.34210591560648,8.1870944054861,8.32494247900204,834658.01926273,0.0,1.0
2010-10-13,61.5,62.5899,61.0,62.55,93200,8.31142796199068,8.45872268289757,8.24385537693384,8.45333039061003,689628.788965304,0.0,1.0
2010-10-14,60.86,61.75,60.2,61.11,143100,8.22493505311793,8.34521425451909,8.13573924084291,8.25872134564635,1058861.37018171,0.0,1.0
2010-10-15,60.47,61.47,60.2,60.86,50200,8.1722284367736,8.30737360688727,8.13573924084291,8.22493505311793,371452.416374016,0.0,1.0
2010-10-18,61.0,61.09,60.2,61.05,87700,8.24385537693384,8.25601844224407,8.13573924084291,8.25061263543953,648931.811075721,0.0,1.0
2010-10-19,60.72,61.09,60.26,60.48,67200,8.20601472930201,8.25601844224407,8.14384795104973,8.17357988847473,497243.075305456,0.0,1.0
2010-10-20,61.18,61.42,60.6,61.32,98900,8.2681815075543,8.30061634838158,8.18979730888837,8.28710183137022,731805.656959964,0.0,1.0
2010-10-21,60.45,61.1799,60.25,60.93,59300,8.16952553337132,8.26816799303729,8.14249649934859,8.23439521502589,438787.416154963,0.0,1.0
2010-10-22,60.45,60.76,60.0,60.09,48400,8.16952553337132,8.21142053610656,8.10871020682017,8.1208732721304,358133.405428334,0.0,1.0
2010-10-25,60.96,61.22,60.5,60.96,107200,8.2384495701293,8.27358731435885,8.17628279187701,8.2384495701293,793221.096320607,0.0,1.0
2010-10-26,60.99,61.12,60.66,61.0,83100,8.24250392523271,8.26007279734748,8.19790601909519,8.24385537693384,614894.338658978,0.0,1.0
2010-10-27,59.45,60.74,55.99,60.45,319200,8.03438036325766,8.20871763270429,7.56677807466436,8.16952553337132,2361904.60770091,0.0,1.0
2010-10-28,58.66,59.5,58.1,59.25,128700,7.92761567886785,8.04113762176334,7.8519343836042,8.00735132923492,952309.282616253,0.0,1.0
2010-10-29,58.84,58.97,58.07,58.44,104200,7.95194180948832,7.96951068160309,7.84788002850079,7.89788374144285,771022.744744471,0.0,1.0
2010-11-01,59.45,60.0,59.0,59.0,123900,8.03438036325766,8.10871020682017,7.9735650367065,7.9735650367065,916791.920094433,0.0,1.0
2010-11-02,59.61,59.91,59.13,59.59,90500,8.05600359047584,8.09654714150994,7.99113390882128,8.05330068707357,669650.272546782,0.0,1.0
2010-11-03,59.31,59.48,58.36,59.03,144700,8.12763053063609,8.15092672335583,7.99744592426103,8.08926033086239,1055923.61361046,0.83,1.0
2010-11-04,60.41,61.0,59.59,60.15,124800,8.27837060117562,8.35922209355591,8.16600073040979,8.24274112995718,910706.751752495,0.0,1.0
2010-11-05,59.97,61.0,59.27,60.71,103300,8.21807457295981,8.35922209355591,8.12214907352556,8.31948152950458,753814.162307954,0.0,1.0
2010-11-08,59.83,59.85,59.01,59.65,172400,8.19888947307296,8.20163020162822,8.08651960230712,8.17422291607558,1258059.64745297,0.0,1.0
2010-11-09,60.41,60.95,59.545,59.91,162000,8.27837060117562,8.35237027216775,8.15983409116044,8.20985238729401,1182167.41814026,0.0,1.0
2010-11-10,60.14,60.95,59.48,60.57,102100,8.24137076567955,8.35237027216775,8.15092672335583,8.30029642961773,745057.366618027,0.0,1.0
2010-11-11,61.16,61.4,60.16,60.49,102000,8.38114792199803,8.4140366646612,8.24411149423482,8.28933351539668,744327.633643866,0.0,1.0
2010-11-12,60.53,60.96,60.29,60.56,72400,8.2948149725072,8.35374063644539,8.26192622984403,8.2989260653401,528326.673292313,0.0,1.0
2010-11-15,61.2,61.8,60.4,61.44,131400,8.38662937910856,8.46885123576648,8.27700023689799,8.41951812177173,958869.128047098,0.0,1.0
2010-11-16,60.155,61.15,59.12,61.15,86700,8.243426312096,8.3797775577204,8.10159360936108,8.3797775577204,632678.488597286,0.0,1.0
2010-11-17,60.01,60.49,59.57,60.0,52800,8.22355603007033,8.28933351539668,8.16326000185452,8.2221856657927,385299.010356825,0.0,1.0
2010-11-18,60.99,61.5,60.16,60.16,90500,8.35785172927828,8.42774030743752,8.24411149423482,8.24411149423482,660408.341615391,0.0,1.0
2010-11-19,60.825,61.33,60.17,60.65,44800,8.33524071869735,8.40444411471777,8.24548185851245,8.31125934383879,326920.372423973,0.0,1.0
2010-11-22,61.23,61.45,60.46,61.08,67600,8.39074047194145,8.42088848604936,8.28522242256378,8.37018500777697,493299.490532602,0.0,1.0
2010-11-23,60.46,61.26,60.12,61.26,92000,8.28522242256378,8.39485156477435,8.23863003712429,8.39485156477435,671354.336227801,0.0,1.0
2010-11-24,60.25,61.0,60.07,61.0,39800,8.25644477273351,8.35922209355591,8.23177821573613,8.35922209355591,290433.72371594,0.0,1.0
2010-11-26,61.39,61.392,60.25,60.25,37000,8.41266630038357,8.41294037323909,8.25644477273351,8.25644477273351,270001.200439442,0.0,1.0
2010-11-29,61.08,61.6899,60.5001,61.35,69600,8.37018500777697,8.45376352506975,8.29071758331708,8.40718484327304,507894.150015815,0.0,1.0
2010-11-30,62.0,62.59,61.111,61.75,117800,8.49625852131913,8.57711001369942,8.37443313703763,8.46199941437832,859625.443561249,0.0,1.0
2010-12-01,63.41,64.5,62.24,64.5,183600,8.68947988446525,8.83884959072716,8.5291472639823,8.83884959072716,1339789.74055896,0.0,1.0
2010-12-02,64.63,64.75,63.29,64.5,122500,8.85666432633637,8.87310869766796,8.67303551313367,8.83884959072716,893922.8933468,0.0,1.0
2010-12-03,64.49,65.19,63.67,64.57,71100,8.83747922644952,8.93340472588377,8.72510935568369,8.84844214067058,518840.144628225,0.0,1.0
2010-12-06,63.68,64.68,63.67,63.75,94800,8.72647971996132,8.86351614772453,8.72510935568369,8.73607226990475,691786.859504299,0.0,1.0
2010-12-07,64.51,65.26,64.11,65.26,102900,8.84021995500479,8.9429972758272,8.7854053838995,8.9429972758272,750895.230411312,0.0,1.0
2010-12-08,63.51,64.86,63.51,64.71,59000,8.70318352724158,8.88818270472191,8.70318352724158,8.86762724055743,430542.454754785,0.0,1.0
2010-12-09,63.75,64.13,63.511,64.1,58100,8.73607226990475,8.78814611245477,8.70332056366934,8.78403501962187,423974.857987339,0.0,1.0
2010-12-10,63.92,64.68,63.5,64.29,77000,8.75936846262449,8.86351614772453,8.70181316296394,8.81007194089688,561894.390103703,0.0,1.0
2010-12-13,64.35,64.75,64.21,64.75,66700,8.81829412656267,8.87310869766796,8.79910902667582,8.87310869766796,486731.893765156,0.0,1.0
2010-12-14,63.9,64.67,63.57,64.66,57800,8.75662773406923,8.8621457834469,8.71140571290737,8.86077541916927,421785.659064858,0.0,1.0
2010-12-15,63.2,64.3864,63.0,63.95,101200,8.66070223463498,8.82328225253325,8.63329494908234,8.76347955545739,738489.769850581,0.0,1.0
2010-12-16,63.89,64.15,62.6,63.0,66300,8.7552573697916,8.79088684101003,8.57848037797705,8.63329494908234,483812.961868513,0.0,1.0
2010-12-17,63.19,64.65,63.117,63.9,84400,8.65933187035735,8.85940505489164,8.64932821113063,8.75662773406923,615894.630191591,0.0,1.0
2010-12-20,64.15,64.53,63.3,63.3,99100,8.79088684101003,8.84296068356005,8.6744058774113,8.6744058774113,723165.377393208,0.0,1.0
2010-12-21,64.74,64.9799,64.195,64.52,74200,8.87173833339033,8.90461337241072,8.79705348025937,8.84159031928242,541461.866827204,0.0,1.0
2010-12-22,64.59,64.93,64.29,64.74,61700,8.85118286922584,8.89777525466534,8.81007194089688,8.87173833339033,450245.245057123,0.0,1.0
2010-12-23,64.25,65.0,64.1,64.86,72900,8.80459048378635,8.90736780460876,8.78403501962187,8.88818270472191,531975.338163116,0.0,1.0
2010-12-27,64.36,65.0,64.05,65.0,63300,8.8196644908403,8.90736780460876,8.77718319823371,8.90736780460876,461920.972643694,0.0,1.0
2010-12-28,64.66,65.0,64.51,64.61,64600,8.86077541916927,8.90736780460876,8.84021995500479,8.85392359778111,471407.501307782,0.0,1.0
2010-12-29,65.28,65.5,64.52,64.67,67100,8.94573800438246,8.97588601849037,8.84159031928242,8.8621457834469,489650.825661798,0.0,1.0
2010-12-30,65.2,66.11,65.19,65.19,49600,8.9347750901614,9.05947823942593,8.93340472588377,8.93340472588377,361947.555183684,0.0,1.0
2010-12-31,65.76,65.909,65.0,65.18,50300,9.0115154897088,9.03193391744552,8.90736780460876,8.93203436160614,367055.686002809,0.0,1.0
2011-01-03,67.85,68.06,65.87,66.17,112900,9.29792162373391,9.32669927356419,9.02658949676275,9.06770042509172,823868.527827378,0.0,1.0
2011-01-04,66.83,68.81,66.09,67.87,119000,9.15814446741544,9.4294765943866,9.05673751087066,9.30066235228918,868382.239251177,0.0,1.0
2011-01-05,67.2401,68.27,66.73,67.23,91200,9.21434310644113,9.35547692339446,9.14444082463912,9.21295903852072,665516.472434516,0.0,1.0
2011-01-06,68.79,69.42,67.58,68.95,147900,9.42673586583133,9.51306881532216,9.26092178823785,9.44866169427345,1079275.06878361,0.0,1.0
2011-01-07,68.83,70.0,68.37,69.85,59600,9.43221732294186,9.59254994342482,9.36918056617078,9.57199447926034,434920.852599749,0.0,1.0
2011-01-10,69.25,69.94,68.73,69.91,85900,9.48977262260241,9.58432775775903,9.41851368016554,9.58021666492613,626840.624804001,0.0,1.0
2011-01-11,70.335,70.93,69.35,69.5,131400,9.63845714672549,9.71999382124461,9.50347626537873,9.52403172954321,958869.128047099,0.0,1.0
2011-01-12,70.37,70.99,70.081,70.81,89500,9.64325342169721,9.7282160069104,9.60364989407364,9.70354944991302,653111.011873785,0.0,1.0
2011-01-13,70.3,70.52,70.0,70.0,49500,9.63366087175378,9.66380888586169,9.59254994342482,9.59254994342482,361217.822209524,0.0,1.0
2011-01-14,70.38,70.58,70.01,70.4,67400,9.64462378597484,9.67203107152748,9.59392030770245,9.64736451453011,491840.02458428,0.0,1.0
2011-01-18,69.18,70.5,69.06,70.5,84000,9.48018007265899,9.66106815730643,9.4637357013274,9.66106815730643,612975.698294949,0.0,1.0
2011-01-19,67.28,69.76,66.67,69.0,154900,9.21981085990888,9.55966120076165,9.13621863897333,9.45551351566161,1130356.37697485,0.0,1.0
2011-01-20,64.48,66.96,62.42,66.67,361400,8.83610886217189,9.17595920302466,8.55381382097968,9.13621863897333,2637254.9686166,0.0,1.0
2011-01-21,64.96,65.87,64.67,64.67,136000,8.90188634749823,9.02658949676275,8.8621457834469,8.8621457834469,992436.844858489,0.0,1.0
2011-01-24,68.03,68.125,65.48,65.66,122700,9.32258818073129,9.3356066413688,8.9731452899351,8.99781184693248,895382.359295122,0.0,1.0
2011-01-25,66.8,68.045,66.2119,67.43,101100,9.15403337458254,9.32464372714774,9.073442251415,9.24036632407337,737760.036876421,0.0,1.0
2011-01-26,67.91,68.6499,66.95,67.0,107800,9.30614380939971,9.40753706230171,9.17458883874702,9.18144066013518,786652.146145184,0.0,1.0
2011-01-27,68.14,68.31,67.49,67.49,79800,9.33766218778525,9.36095838050499,9.24858850973916,9.24858850973916,582326.913380201,0.0,1.0
2011-01-28,68.46,69.05,67.5,68.27,86800,9.38151384466947,9.46236533704977,9.24995887401679,9.35547692339446,633408.221571447,0.0,1.0
2011-01-31,70.25,72.085,68.75,70.0,246700,9.62680905036562,9.87827089531111,9.4212544087208,9.59254994342482,1800251.24725433,0.0,1.0
2011-02-01,71.69,72.53,71.25,71.81,167500,9.82414150634465,9.93925210566574,9.76384547812883,9.84058587767623,1222302.73171909,0.0,1.0
2011-02-02,71.41,72.433,71.11,72.19,118900,9.78577130657095,9.92595957217272,9.74466037824198,9.89265972022625,867652.506277016,0.0,1.0
2011-02-03,70.99,71.59,70.36,70.54,90800,9.84606733478676,9.92928525845026,9.75868851494008,9.78365389203914,654666.658354678,0.86,1.0
2011-02-04,71.11,71.94,70.76,71.0,71200,9.86271091951946,9.97782904725397,9.81416713071575,9.84745430018115,513350.947960937,0.0,1.0
2011-02-07,70.76,72.06,70.5101,71.83,101900,9.81416713071575,9.99447263198667,9.7795068655099,9.96257242791567,734697.49434297,0.0,1.0
2011-02-08,72.14,73.19,70.65,71.6,136200,10.0055683551418,10.1511997215529,9.79891051137744,9.93067222384465,981999.987532018,0.0,1.0
2011-02-09,71.63,72.99,71.0307,72.15,80400,9.93483312002783,10.1234604136651,9.85171228394193,10.0069553205362,579682.812023305,0.0,1.0
2011-02-10,72.18,72.5,70.79,71.62,94700,10.0111162167194,10.0554991093399,9.81832802689893,9.93344615463344,682785.600728941,0.0,1.0
2011-02-11,72.79,72.969,71.61,72.28,71800,10.0957211057773,10.1205477863369,9.93205918923905,10.0249858706633,517676.939095438,0.0,1.0
2011-02-14,75.6,76.07,72.69,73.0,144700,10.4854583816013,10.5506457551377,10.0818514518334,10.1248473790595,1043284.86193747,0.0,1.0
2011-02-15,74.98,76.31,74.19,75.5,134700,10.3994665271491,10.5839329246032,10.2898962609921,10.4715887276574,971185.009695757,0.0,1.0
2011-02-16,75.78,76.74,74.6001,75.0,89000,10.5104237587004,10.643572436562,10.3467757118161,10.4022404579378,641688.684951171,0.0,1.0
2011-02-17,75.08,76.02,74.83,75.85,56600,10.413336181093,10.5437109281658,10.3786620462332,10.5201325164611,408085.163688047,0.0,1.0
2011-02-18,75.36,76.31,74.77,75.31,161600,10.4521712121359,10.5839329246032,10.3703402538668,10.445236385164,1165133.61222595,0.0,1.0
2011-02-22,73.68,76.65,73.47,76.0,176900,10.2191610258781,10.6310897480125,10.1900347525959,10.540936997377,1275446.38615576,0.0,1.0
2011-02-23,73.775,74.5299,72.5,73.69,91800,10.2323371971249,10.3370392147475,10.0554991093399,10.2205479912725,661876.643578846,0.0,1.0
2011-02-24,75.21,75.22,73.9601,74.0,92500,10.4313667312201,10.4327536966145,10.258009926575,10.2635439184987,666923.633235766,0.0,1.0
2011-02-25,76.4,76.73,75.5,76.34,100800,10.5964156131527,10.6421854711676,10.4715887276574,10.5880938207863,726766.510596381,0.0,1.0
2011-02-28,77.24,77.9,76.4401,77.0,91100,10.7129207062816,10.8044604223114,10.6019773443842,10.6796335368162,656829.653921928,0.0,1.0
2011-03-01,76.74,78.16,76.0,78.01,105700,10.643572436562,10.8405215225656,10.540936997377,10.8197170416497,762095.438194818,0.0,1.0
2011-03-02,76.99,77.24,76.13,76.72,46800,10.6782465714218,10.7129207062816,10.5589675475041,10.6407985057732,337427.308491177,0.0,1.0
2011-03-03,77.23,77.74,76.85,77.5,76100,10.7115337408872,10.7822689760012,10.6588290559003,10.7489818065358,548679.875559372,0.0,1.0
2011-03-04,77.16,77.97,77.02,77.86,61000,10.7018249831264,10.8141691800722,10.682407467605,10.7989125607339,439809.0986744,0.0,1.0
2011-03-07,77.16,77.79,77.02,77.79,89300,10.7018249831264,10.7892038029731,10.682407467605,10.7892038029731,643851.680518425,0.0,1.0
2011-03-08,77.1,77.39,75.71,76.54,57900,10.6935031907601,10.7337251871975,10.5007150009396,10.6158331286742,417458.14447947,0.0,1.0
2011-03-09,75.445,77.39,73.68,77.1,159000,10.4639604179883,10.7337251871975,10.2191610258781,10.6935031907601,1146387.6506431,0.0,1.0
2011-03-10,72.11,74.56,71.2,73.99,225700,10.0014074589586,10.3412139805846,9.87519360806899,10.2621569531043,1627293.66509528,0.0,1.0
2011-03-11,73.29,74.03,70.65,71.06,105600,10.1650693754969,10.2677048146818,9.79891051137744,9.8557760925475,761374.439672398,0.0,1.0
2011-03-14,76.34,76.41,73.3001,74.0,105200,10.5880938207863,10.5978025785471,10.1664702105452,10.2635439184987,758490.445582735,0.0,1.0
2011-03-15,75.1,76.5,72.72,72.77,115400,10.4161101118818,10.6102852670966,10.0860123480165,10.0929471749885,832032.294869268,0.0,1.0
2011-03-16,76.67,77.35,74.5101,75.25,149100,10.6338636788013,10.7281773256199,10.3342930232666,10.4369145927976,1075008.79692381,0.0,1.0
2011-03-17,81.07,81.41,77.2901,77.64,249400,11.2441284523336,11.2912852757429,10.7198694029075,10.7683993220572,1798170.31490811,0.0,1.0
2011-03-18,79.68,84.1,78.6,83.86,248500,11.0513402625132,11.6643789668343,10.9015479999189,11.6310917973689,1791681.32820635,0.0,1.0
2011-03-21,82.8,84.0,82.11,83.69,129600,11.4840734655634,11.6505093128904,11.3883728533503,11.6075133856642,934414.08505249,0.0,1.0
2011-03-22,82.75,83.56,82.12,82.77,69700,11.4771386385914,11.5894828355371,11.3897598187447,11.4799125693802,502535.970124682,0.0,1.0
2011-03-23,81.6,83.37,80.8301,83.37,142500,11.3176376182364,11.5631304930437,11.2108551525222,11.5631304930437,1027422.89444429,0.0,1.0
2011-03-24,81.87,82.85,81.13,81.66,91500,11.3550856838849,11.4910082925353,11.2524502447,11.3259594106027,659713.6480116,0.0,1.0
2011-03-25,82.09,83.0,81.87,81.9,58400,11.3855989225616,11.5118127734512,11.3550856838849,11.3592465800681,421063.137091554,0.0,1.0
2011-03-28,83.25,83.749,82.13,83.0,82000,11.546486908311,11.6156964814911,11.3911467841391,11.5118127734512,591218.788381978,0.0,1.0
2011-03-29,80.76,83.0,80.6501,83.0,110500,11.2011325251075,11.5118127734512,11.1858897754231,11.5118127734512,796703.367270834,0.0,1.0
2011-03-30,81.34,81.615,80.3,81.04,121900,11.2815765179822,11.319718066328,11.1373321169654,11.2399675561504,878897.198826378,0.0,1.0
2011-03-31,81.43,81.98,81.1899,81.4,98800,11.2940592065317,11.3703423032233,11.2607581674124,11.2898983103485,712346.540148042,0.0,1.0
2011-04-01,81.69,82.43,81.1,82.1,75400,11.3301203067859,11.4327557459709,11.2482893485168,11.386985887956,543632.885902453,0.0,1.0
2011-04-04,82.65,82.74,80.92,81.68,117900,11.4632689846475,11.475751673197,11.2233239714177,11.3287333413915,850057.257929697,0.0,1.0
2011-04-05,82.03,82.89,81.57,82.7,75200,11.3772771301952,11.4965561541129,11.3134767220532,11.4702038116195,542190.888857619,0.0,1.0
2011-04-06,81.5,82.46,81.2,82.2,78800,11.3037679642924,11.4369166421541,11.2621590024607,11.4008555418999,568146.835664635,0.0,1.0
2011-04-07,81.02,82.0,80.66,81.51,51800,11.2371936253616,11.373116234012,11.1872628711635,11.3051549296868,373477.234612032,0.0,1.0
2011-04-08,81.07,81.804,80.61,81.35,31800,11.2441284523336,11.345931712282,11.1803280441916,11.2829634833766,229277.530128621,0.0,1.0
2011-04-11,78.95,81.44,78.44,81.0,138900,10.9500917887226,11.2954461719261,10.8793565536086,11.2344196945729,1001466.94763727,0.0,1.0
2011-04-12,77.42,78.24,75.02,78.21,244600,10.7378860833806,10.8516172457208,10.4050143887266,10.8474563495376,1763562.3858321,0.0,1.0
2011-04-13,78.3,78.68,77.01,77.83,86900,10.8599390380871,10.912643723074,10.6810205022106,10.7947516645507,626547.715980413,0.0,1.0
2011-04-14,74.86,77.87,74.4,77.85,327400,10.3828229424164,10.8002995261283,10.3190225342743,10.7975255953395,2360549.1623934,0.0,1.0
2011-04-15,75.23,75.4,73.3,74.86,357100,10.4341406620088,10.4577190737135,10.1664563408912,10.3828229424164,2574685.72355128,0.0,1.0
2011-04-18,74.08,74.679,72.5,73.97,142900,10.2746396416538,10.3577188687779,10.0554991093399,10.2593830223155,1030306.88853396,0.0,1.0
2011-04-19,73.47,75.19,72.01,75.0,187700,10.1900347525959,10.4285928004313,9.98753780501472,10.4022404579378,1353314.2265768,0.0,1.0
2011-04-20,75.01,75.36,73.96,74.11,123200,10.4036274233322,10.4521712121359,10.2579960569211,10.278800537837,888270.179617804,0.0,1.0
2011-04-21,76.48,76.48,74.51,75.01,86900,10.6075113363078,10.6075113363078,10.3342791536126,10.4036274233322,626547.715980414,0.0,1.0
2011-04-25,74.95,76.48,74.65,75.85,101900,10.3953056309659,10.6075113363078,10.3536966691341,10.5201325164611,734697.494342969,0.0,1.0
2011-04-26,75.96,77.0,75.11,75.11,131700,10.5353891357994,10.6796335368162,10.4174970772761,10.4174970772761,949555.054023254,0.0,1.0
2011-04-27,78.07,78.97,76.4,77.36,165000,10.8280388340161,10.9528657195113,10.5964156131527,10.7295642910143,1189647.56198813,0.0,1.0
2011-04-28,79.41,80.0,78.295,79.25,89000,11.0138921968646,11.0957231551337,10.8592455553899,10.9917007505543,641688.68495117,0.0,1.0
2011-04-29,82.36,82.3971,79.73,80.48,161000,11.4230469882101,11.4281926298233,11.0582750894851,11.1622974940645,1160807.62109145,0.0,1.0
2011-05-02,80.58,82.75,80.5,82.55,134000,11.1761671480084,11.4771386385914,11.1650714248533,11.4493993307036,966138.020038843,0.0,1.0
2011-05-03,77.28,80.2591,76.68,80.0,161000,10.7184685678591,11.1316594285024,10.6352506441956,11.0957231551337,1160807.62109145,0.0,1.0
2011-05-04,74.91,76.44,74.11,76.44,164700,10.5131976894892,10.7279245946409,10.4009221835275,10.7279245946409,1173541.80568057,0.89,1.0
2011-05-05,72.22,74.749,70.71,74.11,279800,10.1356713006929,10.4906022439144,9.92375128319022,10.4009221835275,1993667.25700927,0.0,1.0
2011-05-06,72.99,74.24,72.695,73.49,141000,10.2437364751811,10.4191669532462,10.2023348823577,10.3139086664071,1004671.49120195,0.0,1.0
2011-05-09,75.39,75.39,72.01,72.17,129000,10.5805629930662,10.5805629930662,10.106198980378,10.1286540815703,919167.534503913,0.0,1.0
2011-05-10,74.81,75.87,74.5,75.87,79100,10.499163251244,10.6479282966432,10.4556564926838,10.6479282966432,563613.581234568,0.0,1.0
2011-05-11,72.14,75.0,72.0,74.8,194800,10.1244437500968,10.5258286839099,10.1047955365535,10.4977598074194,1388014.23039815,0.0,1.0
2011-05-12,70.77,72.0,68.8,71.55,252300,9.93217194613735,10.1047955365535,9.65569351270665,10.04164056445,1797720.68957626,0.0,1.0
2011-05-13,69.8,71.6,69.13,71.55,114000,9.79603789515878,10.0486577835726,9.70200715891585,10.04164056445,812287.588631365,0.0,1.0
2011-05-16,69.07,71.11,69.06,69.28,132700,9.69358649596873,9.97988903617108,9.69218305214421,9.72305881628367,945531.254485808,0.0,1.0
2011-05-17,68.31,69.26,66.53,68.8,390700,9.58692476530511,9.72025192863463,9.33711176454031,9.65569351270665,2783866.32349363,0.0,1.0
2011-05-18,71.68,72.43,67.66,68.97,229700,10.0598853341688,10.1651436210079,9.49570091671122,9.67955205772351,1636688.23779495,0.0,1.0
2011-05-19,72.25,73.24,71.0,72.0,111900,10.1398816321665,10.2788225707941,9.96445115410134,10.1047955365535,797324.396209209,0.0,1.0
2011-05-20,72.39,72.83,71.24,72.37,90200,10.1595298457098,10.2212813739887,9.99813380588985,10.1567229580608,642704.741180256,0.0,1.0
2011-05-23,70.53,71.79,70.0,71.45,207200,9.89848929434884,10.0753232162385,9.82410677164921,10.0276061262048,1476368.31898613,0.0,1.0
2011-05-24,70.67,72.25,70.17,70.17,138100,9.91813750789214,10.1398816321665,9.84796531666607,9.84796531666607,984008.034999925,0.0,1.0
2011-05-25,71.33,72.1,70.03,70.03,72700,10.0107648003105,10.1188299747987,9.82831710312277,9.82831710312277,518011.470995618,0.0,1.0
2011-05-26,72.5,72.65,71.0201,71.14,86700,10.1749677277795,10.1960193851474,9.96727207618863,9.98409936764464,617766.08714333,0.0,1.0
2011-05-27,72.75,73.5,72.26,72.65,64100,10.2100538233926,10.3153121102317,10.141285075991,10.1960193851474,456733.635362021,0.0,1.0
2011-05-31,72.88,73.81,72.22,73.5,78200,10.2282985931113,10.3588188687918,10.1356713006929,10.3153121102317,557200.78448222,0.0,1.0
2011-06-01,70.95,73.69,70.77,73.01,128000,9.95743393497873,10.3419775428976,9.93217194613735,10.2465433628301,912042.204779077,0.0,1.0
2011-06-02,70.26,71.12,69.31,70.71,149900,9.86059631108676,9.9812924799956,9.72726914775724,9.92375128319022,1068086.925753,0.0,1.0
2011-06-03,69.6,70.9164,69.2,69.56,88000,9.76796901866835,9.95271836372834,9.7118312656875,9.76235524337027,627029.015785616,0.0,1.0
2011-06-06,69.09,70.81,69.09,69.43,105100,9.69639338361777,9.93778572143544,9.69639338361777,9.74411047365149,748872.15408032,0.0,1.0
2011-06-07,69.44,70.219,69.0,69.12,89700,9.74551391747601,9.85484219140622,9.68376238919708,9.70060371509133,639142.076317837,0.0,1.0
2011-06-08,67.84,70.0,67.65,69.32,113200,9.5209629055526,9.82410677164921,9.4942974728867,9.72867259158176,806587.324851496,0.0,1.0
2011-06-09,69.37,69.42,68.05,68.05,61200,9.73568981070437,9.74270702982697,9.55043522586755,9.55043522586755,436070.179159996,0.0,1.0
2011-06-10,69.07,69.94,68.41,69.88,77000,9.69358649596873,9.81568610870208,9.60095920355032,9.80726544575495,548650.388812413,0.0,1.0
2011-06-13,69.36,71.39,68.89,70.68,126500,9.73428636687984,10.0191854632577,9.66832450712734,9.91954095171666,901354.210191822,0.0,1.0
2011-06-14,72.87,73.48,70.74,70.98,113400,10.2268951492868,10.3125052225826,9.92796161466378,9.9616442664523,808012.390796465,0.0,1.0
2011-06-15,71.24,72.5,71.0,72.39,75800,9.99813380588985,10.1749677277795,9.96445115410134,10.1595298457098,540099.993142609,0.0,1.0
2011-06-16,70.15,72.81,69.4309,71.0,127400,9.84515842901703,10.2184744863397,9.7442367835957,9.96445115410134,907767.006944175,0.0,1.0
2011-06-17,69.78,71.94,69.26,71.31,125200,9.79323100750974,10.0963748736063,9.72025192863463,10.0079579126615,892091.281549534,0.0,1.0
2011-06-20,70.83,70.9422,69.34,70.26,96100,9.94059260908448,9.95633924879561,9.7314794792308,9.86059631108676,684744.186556791,0.0,1.0
2011-06-21,72.7,72.95,71.182,71.22,76100,10.20303660427,10.238122699883,9.98999383170763,9.99532691824081,542237.592060058,0.0,1.0
2011-06-22,73.14,73.8,72.32,72.9,76900,10.2647881325489,10.3574154249673,10.1497057389382,10.2311054807604,547937.85583993,0.0,1.0
2011-06-23,73.5,74.0,70.99,71.71,90500,10.3153121102317,10.3854843014577,9.96304771027682,10.0640956656424,644842.340097705,0.0,1.0
2011-06-24,74.65,74.6599,73.32,74.0,58400,10.4767081500516,10.4780975594379,10.2900501213903,10.3854843014577,416119.255930455,0.0,1.0
2011-06-27,74.41,75.47,73.57,74.65,78000,10.4430254982631,10.5917905436624,10.3251362170033,10.4767081500516,555775.71853725,0.0,1.0
2011-06-28,75.61,75.81,74.3601,74.67,59300,10.6114387572057,10.6395076336961,10.4360223135787,10.4795150377007,422532.052682805,0.0,1.0
2011-06-29,77.01,77.33,75.22,75.81,95600,10.8079208926387,10.8528310950233,10.5567044480493,10.6395076336961,681181.52169437,0.0,1.0
2011-06-30,77.45,77.84,77.1334,77.29,83000,10.8696724209176,10.9244067300739,10.8252393894332,10.8472173197252,591402.367161432,0.0,1.0
2011-07-01,77.71,77.85,76.21,77.66,53800,10.9061619603551,10.9258101738984,10.6956453866769,10.8991447412325,383342.739196207,0.0,1.0
2011-07-05,77.99,79.26,76.74,78.0,103100,10.9454583874417,11.1236957531559,10.7700279093766,10.9468618312663,734621.494630649,0.0,1.0
2011-07-06,77.56,78.95,76.966,78.68,58100,10.8851103029873,11.0801889945958,10.8017457398108,11.0422960113337,413981.657013004,0.0,1.0
2011-07-07,79.44,79.759,78.36,79.5,99900,11.1489577419973,11.1937275999996,10.997385808949,11.1573784049445,711820.439511172,0.0,1.0
2011-07-08,78.95,79.4,77.76,78.45,71000,11.0801889945958,11.1433439666992,10.9131791794777,11.0100168033697,505898.410463393,0.0,1.0
2011-07-11,77.0,78.889,75.601,78.27,113500,10.8065174488141,11.0716279872662,10.6101756577636,10.9847548145283,808724.923768949,0.0,1.0
2011-07-12,75.95,77.3,75.761,76.43,62300,10.6591558472394,10.8486207635498,10.6326307589559,10.7265211508164,443908.041857316,0.0,1.0
2011-07-13,76.19,77.69,76.15,76.15,46300,10.6928384990279,10.9033550727061,10.6872247237298,10.6872247237298,329902.766259932,0.0,1.0
2011-07-14,75.96,77.39,75.51,76.82,60000,10.6605592910639,10.8612517579705,10.5974043189605,10.7812554599727,427519.783490193,0.0,1.0
2011-07-15,75.53,76.462,75.18,76.16,98900,10.6002112066095,10.7310121710549,10.5510906727513,10.6886281675543,704695.109786333,0.0,1.0
2011-07-18,77.17,77.9199,75.51,76.5,82000,10.830375993831,10.9356202462318,10.5974043189605,10.7363452575881,584277.037436595,0.0,1.0
2011-07-19,78.33,78.51,76.92,77.98,44900,10.9931754774755,11.0184374663168,10.795289898218,10.9440549436172,319927.304645159,0.0,1.0
2011-07-20,78.88,79.74,78.3408,79.0,50600,11.0703648878241,11.191061056733,10.9946911968059,11.0872062137184,360541.68407673,0.0,1.0
2011-07-21,78.96,79.87,78.5,79.21,73500,11.0815924384203,11.2093058264517,11.0170340224923,11.1166785340333,523711.734775486,0.0,1.0
2011-07-22,79.45,79.54,78.5,79.02,80900,11.1503611858219,11.1629921802425,11.0170340224923,11.0900131013674,576439.174739273,0.0,1.0
2011-07-25,78.39,79.38,78.18,78.19,68800,11.0015961404226,11.1405370790502,10.9721238201076,10.9735272639322,490222.685068753,0.0,1.0
2011-07-26,75.7,78.3699,75.6,78.01,114300,10.6240697516264,10.9987752183353,10.6100353133811,10.9482652750908,814425.187548813,0.0,1.0
2011-07-27,75.5,77.19,75.0,75.12,115500,10.5960008751359,10.83318288148,10.5258286839099,10.5426700098041,822975.583218622,0.0,1.0
2011-07-28,75.94,78.15,75.85,78.15,53900,10.6577524034149,10.9679134886341,10.6451214089942,10.9679134886341,384055.272168688,0.0,1.0
2011-07-29,76.81,77.66,74.513,75.14,74000,10.7798520161482,10.8991447412325,10.4574809696557,10.5454768974532,527274.399637905,0.0,1.0
2011-08-01,76.48,80.67,74.96,78.51,211100,10.733538369939,11.3215813324135,10.5202149086118,11.0184374663168,1504157.104913,0.0,1.0
2011-08-02,74.92,76.72,74.85,76.52,103400,10.5146011333137,10.7672210217275,10.504777026542,10.7391521452371,736759.093548098,0.0,1.0
2011-08-03,73.55,75.1855,71.07,74.27,165400,10.4517970221664,10.6842091775675,10.0993774896718,10.5541123703099,1163930.94643915,0.9225,1.0
2011-08-04,71.38,73.01,70.42,72.92,163200,10.1434299312337,10.3750605110587,10.0070094670422,10.3622710925407,1148449.39817937,0.0,1.0
2011-08-05,69.34,72.54,65.811,71.39,293000,9.85353644482687,10.308271325465,9.35204913427316,10.1448509777356,2061860.74550587,0.0,1.0
2011-08-08,62.95,67.15,61.0,66.17,318700,8.94548773005266,9.54232726089016,8.66838366216381,9.40306470369475,2242713.37744956,0.0,1.0
2011-08-09,69.37,70.0,63.51,63.51,197800,9.85779958433285,9.94732551395847,9.02506633416432,9.02506633416432,1391931.92990123,0.0,1.0
2011-08-10,70.59,73.99,65.4101,68.65,146900,10.0311672575761,10.5143230682541,9.29507938000822,9.75548423618928,1033745.19970926,0.0,1.0
2011-08-11,70.75,72.056,69.1101,70.81,108100,10.053904001608,10.2394926747685,9.82086658574602,10.06243028062,760706.984946025,0.0,1.0
2011-08-12,70.89,73.0,70.5,72.5,89500,10.0737986526359,10.3736394645567,10.0183778390582,10.302587139457,629817.531477052,0.0,1.0
2011-08-15,72.76,73.669,70.9,70.92,74800,10.3395343485088,10.4687074755401,10.0752196991379,10.0780617921419,526372.640832218,0.0,1.0
2011-08-16,72.76,73.254,71.74,73.08,50300,10.3395343485088,10.4097340457073,10.1945876053054,10.3850078365726,353964.489757494,0.0,1.0
2011-08-17,72.47,73.9771,72.23,72.75,62900,10.298323999951,10.5124899182665,10.2642188839032,10.3381133020068,442631.538881636,0.0,1.0
2011-08-18,71.34,72.13,69.02,71.03,169300,10.1377457452257,10.2500084188832,9.80806295676305,10.0936933036639,1191375.50926329,0.0,1.0
2011-08-19,68.35,72.74,67.9,70.11,147600,9.71285284112945,10.3366922555048,9.64890574853972,9.96295702548041,1038671.14688282,0.0,1.0
2011-08-22,66.23,69.48,66.01,68.36,118500,9.41159098270671,9.87343109585478,9.38032795966284,9.71427388763145,833892.485810395,0.0,1.0
2011-08-23,69.11,69.57,66.35,66.35,108300,9.820852375281,9.88622051437273,9.42864354073064,9.42864354073064,762114.398424184,0.0,1.0
2011-08-24,69.52,70.03,67.98,69.29,75200,9.87911528186276,9.95158865346446,9.66027412055567,9.8464312123169,529187.467788538,0.0,1.0
2011-08-25,68.21,69.844,67.8,69.19,60500,9.69295819010153,9.92515718852736,9.63469528351978,9.83222074729695,425742.577143704,0.0,1.0
2011-08-26,69.58,69.96,67.32,67.98,41600,9.88764156087472,9.9416413279505,9.56648505142406,9.66027412055567,292742.003457489,0.0,1.0
2011-08-29,72.37,72.74,69.89,70.07,77100,10.2841135349311,10.3366922555048,9.93169400243654,9.95727283947243,542557.895831066,0.0,1.0
2011-08-30,73.14,73.94,72.0129,73.36,137100,10.3935341155846,10.5072178357441,10.2333679643449,10.4247971386285,964781.93927937,0.0,1.0
2011-08-31,71.87,74.82,71.67,73.6,70000,10.2130612098314,10.6322699279196,10.1846402797915,10.4589022546763,492594.71735635,0.0,1.0
2011-09-01,73.39,73.68,71.468,71.5,90800,10.4290602781345,10.4702706266923,10.1559351404512,10.1604824892576,638965.719085094,0.0,1.0
2011-09-02,72.95,73.03,70.61,72.01,96100,10.3665342320467,10.3779026040627,10.0340093505801,10.2329558608593,676262.176256364,0.0,1.0
2011-09-06,70.6,70.96,69.5101,70.54,47400,10.0325883040781,10.0837459781499,9.87770844582578,10.0240620250662,333556.994324159,0.0,1.0
2011-09-07,72.7,73.0,71.568,71.85,42700,10.3310080694969,10.3736394645567,10.1701456054711,10.2102191168274,300482.777587374,0.0,1.0
2011-09-08,72.08,72.7325,71.18,72.58,25100,10.2429031863732,10.3356264706284,10.1150090011938,10.3139555114729,176630.391509207,0.0,1.0
2011-09-09,70.81,72.4,70.21,71.24,28900,10.06243028062,10.288376674437,9.97716749050035,10.1235352802057,203371.247594265,0.0,1.0
2011-09-12,71.72,71.94,70.05,70.586,60300,10.1917455123015,10.2230085353453,9.95443074646844,10.0305988389753,424335.163665541,0.0,1.0
2011-09-13,71.25,72.3599,70.4701,71.63,35400,10.1249563267077,10.2826782779641,10.0141289100172,10.1789560937835,249112.185634499,0.0,1.0
2011-09-14,71.49,71.8999,70.55,71.89,29400,10.1590614427556,10.2173101388723,10.0254830715681,10.2159033028354,206889.781289667,0.0,1.0
2011-09-15,71.7,72.5,71.26,71.65,47700,10.1889034192975,10.302587139457,10.1263773732097,10.1817981867875,335668.114541399,0.0,1.0
2011-09-16,70.3,72.16,69.68,71.54,102000,9.98995690901829,10.2542715583892,9.90185202589466,10.1661666752656,717780.873862113,0.0,1.0
2011-09-19,71.85,71.86,69.06,69.75,55500,10.2102191168274,10.2116401633294,9.81374714277103,9.91179935140862,390557.240189678,0.0,1.0
2011-09-20,72.4,73.04,71.13,71.96,94400,10.288376674437,10.3793236505647,10.1079037686838,10.2258506283493,664299.161691998,0.0,1.0
2011-09-21,70.07,72.14,69.89,72.0,140500,9.95727283947243,10.2514294653852,9.93169400243654,10.2315348143573,988707.968408106,0.0,1.0
2011-09-22,67.97,69.51,66.36,68.52,149600,9.65885307405368,9.87769423536076,9.43006458723263,9.73701063166335,1052745.28166443,0.0,1.0
2011-09-23,67.39,68.6499,66.42,68.02,71900,9.57643237693802,9.75547002572425,9.4385908662446,9.66595830656365,505965.145398881,0.0,1.0
2011-09-26,67.96,67.98,66.0,67.45,75600,9.65743202755168,9.66027412055567,9.37890691316085,9.58495865594999,532002.29474486,0.0,1.0
2011-09-27,67.79,70.3,67.03,69.0,76100,9.63327423701779,9.98995690901829,9.52527470286624,9.80522086375907,535520.828440262,0.0,1.0
2011-09-28,65.83,69.09,65.83,68.08,67600,9.35474912262695,9.81801028227701,9.35474912262695,9.67448458557561,475705.755618419,0.0,1.0
2011-09-29,65.77,67.79,65.17,66.92,41800,9.34622284361498,9.63327423701779,9.26096005349534,9.5096431913443,294149.41693565,0.0,1.0
2011-09-30,65.56,66.71,65.0,65.69,42900,9.31638086707311,9.47980121480242,9.23680226296144,9.33485447159903,301890.191065535,0.0,1.0
2011-10-03,64.03,65.51,61.47,64.02,144400,9.09896075226801,9.30927563456314,8.73517284775753,9.09753970576602,1016152.53123225,0.0,1.0
2011-10-04,60.66,63.97,58.0,62.97,242300,8.62006808109601,9.09043447325605,8.24206971156559,8.94832982305664,1705081.42879206,0.0,1.0
2011-10-05,64.61,65.95,60.68,61.08,115600,9.18138144938367,9.37180168065088,8.6229101741,8.67975203417977,813484.990377061,0.0,1.0
2011-10-06,65.86,66.59,63.61,64.82,59400,9.35901226213293,9.4627486567785,9.03927679918426,9.21122342592555,418001.803013818,0.0,1.0
2011-10-07,65.32,66.684,64.67,66.46,104300,9.28227575102525,9.47610649389724,9.18990772839564,9.44427505225257,733966.128860964,0.0,1.0
2011-10-10,66.56,66.98,65.4101,65.62,73800,9.45848551727251,9.51816947035626,9.29507938000822,9.32490714608507,519335.573441411,0.0,1.0
2011-10-11,67.74,68.3399,66.01,66.29,69700,9.62616900450781,9.71141758416244,9.38032795966284,9.42011726171867,490483.59713911,0.0,1.0
2011-10-12,68.86,69.99,68.18,68.93,61900,9.78532621273115,9.94590446745648,9.68869505059555,9.79527353824511,435594.471490831,0.0,1.0
2011-10-13,70.0,70.0,68.0,68.5,39300,9.94732551395847,9.94732551395847,9.66311621355966,9.73416853865936,276556.748458638,0.0,1.0
2011-10-14,71.47,71.71,69.98,70.0,38600,10.1562193497516,10.1903244657995,9.94448342095449,9.94732551395847,271630.801285074,0.0,1.0
2011-10-17,69.21,71.51,68.6,70.94,60600,9.83506284030094,10.1619035357596,9.7483790036793,10.0809038851459,426446.283882784,0.0,1.0
2011-10-18,70.45,70.6,68.29,68.72,37500,10.0112726065482,10.0325883040781,9.70432656211749,9.76543156170323,263890.027155189,0.0,1.0
2011-10-19,69.46,71.33,69.17,69.99,46900,9.87058900285079,10.1363246987237,9.82937865429297,9.94590446745648,330038.460628756,0.0,1.0
2011-10-20,69.64,70.3,68.61,69.4,38700,9.89616783988669,9.98995690901829,9.7498000501813,9.86206272383883,272334.508024154,0.0,1.0
2011-10-21,70.58,71.21,69.56,71.03,48000,10.0297462110741,10.1192721406998,9.88479946787074,10.0936933036639,337779.234758642,0.0,1.0
2011-10-24,71.59,72.18,70.58,70.58,53300,10.1732719077755,10.2571136513932,10.0297462110741,10.0297462110741,375075.691929909,0.0,1.0
2011-10-25,70.13,72.08,69.52,72.08,62000,9.9657991184844,10.2429031863732,9.87911528186276,10.2429031863732,436298.178229911,0.0,1.0
2011-10-26,70.13,70.94,69.05,70.94,42900,9.9657991184844,10.0809038851459,9.81232609626904,10.0809038851459,301890.191065535,0.0,1.0
2011-10-27,72.6,72.99,70.23,70.23,68200,10.3167976044769,10.3722184180547,9.98000958350434,9.98000958350434,479927.996052904,0.0,1.0
2011-10-28,75.91,75.98,72.26,73.0,131300,10.787163996637,10.7971113221509,10.2684820234091,10.3736394645567,923966.948412697,0.0,1.0
2011-10-31,75.93,76.67,74.74,75.85,81600,10.790006089641,10.8951635307885,10.6209015559037,10.778637717625,574224.699089688,0.0,1.0
2011-11-01,73.65,75.0,73.148,73.83,59000,10.4660074871863,10.6578487649555,10.3946709527862,10.4915863242222,415186.976057497,0.0,1.0
2011-11-02,74.645,75.99,73.72,74.5,60900,10.6074016141347,10.7985323686529,10.4759548127003,10.5867964398558,428557.404100027,0.0,1.0
2011-11-03,73.94,74.89,72.73,74.03,48400,10.6429277766846,10.7796708303477,10.4687603083347,10.6558823817684,336251.083826748,0.955,1.0
2011-11-04,74.8,74.93,71.9,73.26,31300,10.7667162252638,10.7854284326072,10.3492900614501,10.5450485382731,217451.630656555,0.0,1.0
2011-11-07,73.66,75.2471,73.0,73.41,48200,10.6026245608681,10.8310718245194,10.5076241235863,10.5666395467462,334861.616538208,0.0,1.0
2011-11-08,74.0,74.814,73.74,74.01,40400,10.6515641800738,10.7687313860546,10.6141397653871,10.6530035806387,280672.392285138,0.0,1.0
2011-11-09,71.89,74.03,71.3124,73.4,50700,10.3478506608852,10.6558823817684,10.2647108842581,10.5652001461813,352229.957644963,0.0,1.0
2011-11-10,73.79,73.88,72.0,73.29,58100,10.6213367682114,10.6342913732953,10.3636840670989,10.5493667399677,403640.247320955,0.0,1.0
2011-11-11,73.34,74.5,73.06,74.0,30300,10.5565637427921,10.7235342083176,10.5162605269756,10.6515641800738,210504.294213853,0.0,1.0
2011-11-14,74.25,74.499,73.5,74.12,49700,10.6875491941957,10.7233902682611,10.5795941518301,10.6688369868523,345282.621202261,0.0,1.0
2011-11-15,73.6,74.49,73.25,73.45,37600,10.5939881574788,10.7220948077527,10.5436091377082,10.5723971490057,261219.850245574,0.0,1.0
2011-11-16,73.5,74.2871,73.45,73.45,22900,10.5795941518301,10.6928893702914,10.5723971490057,10.5723971490057,159094.004537862,0.0,1.0
2011-11-17,72.25,72.995,72.0,72.99,45000,10.3996690812207,10.5069044233039,10.3636840670989,10.5061847230215,312630.139921565,0.0,1.0
2011-11-18,71.9,72.89,71.468,72.86,41600,10.3492900614501,10.4917907173727,10.2871079570475,10.4874725156781,289009.19601638,0.0,1.0
2011-11-21,70.76,71.1229,68.57,71.1229,73500,10.1851983970544,10.2374342435537,9.86996967334678,10.2374342435537,510629.228538554,0.0,1.0
2011-11-22,71.94,72.3,71.02,71.64,37200,10.3550476637096,10.4068660840451,10.2226228117411,10.3118656467634,258440.915668493,0.0,1.0
2011-11-23,69.44,71.7899,69.33,71.42,40500,9.99519752249089,10.3334422612308,9.97936411627727,10.2801988343361,281367.125929408,0.0,1.0
2011-11-25,68.67,70.3399,68.67,69.83,16300,9.88436367899553,10.124729179324,9.88436367899553,10.051334144521,113241.584016033,0.0,1.0
2011-11-28,70.75,71.35,69.01,69.59,64300,10.1837589964895,10.270123030382,9.93330329820127,10.016788530964,446713.733265702,0.0,1.0
2011-11-29,71.13,71.43,70.32,70.32,36800,10.2384562179547,10.281638234901,10.1218647721999,10.1218647721999,255661.981091414,0.0,1.0
2011-11-30,71.45,72.908,71.39,71.44,57900,10.2845170360307,10.4943816383895,10.2758806326415,10.2830776354659,402250.780032414,0.0,1.0
2011-12-01,72.69,72.75,71.32,71.41,46400,10.4630027060752,10.4716391094645,10.2658048286874,10.2787594337712,322356.410941347,0.0,1.0
2011-12-02,74.15,74.28,72.721,72.81,58500,10.6731551885469,10.6918673958903,10.4674648478263,10.4802755128537,406419.181898035,0.0,1.0
2011-12-05,73.26,74.5,73.23,74.49,38200,10.5450485382731,10.7235342083176,10.5407303365785,10.7220948077527,265388.252111194,0.0,1.0
2011-12-06,73.81,74.09,71.89,73.4,41100,10.6242155693412,10.6645187851577,10.3478506608852,10.5652001461813,285535.527795029,0.0,1.0
2011-12-07,73.31,74.04,72.67,74.04,34700,10.5522455410975,10.6573217823333,10.4601239049455,10.6573217823333,241072.574561739,0.0,1.0
2011-12-08,72.07,73.13,71.96,72.77,44900,10.373759871053,10.5263363309297,10.3579264648394,10.4745179105942,311935.406277293,0.0,1.0
2011-12-09,72.23,72.78,71.66,72.03,35600,10.396790280091,10.4759573111591,10.3147444478931,10.3680022687935,247325.17736017,0.0,1.0
2011-12-12,71.28,72.25,71.01,72.25,42400,10.2600472264279,10.3996690812207,10.2211834111762,10.3996690812207,294567.065170539,0.0,1.0
2011-12-13,71.99,72.49,70.31,72.16,68800,10.362244666534,10.4342146947777,10.120425371635,10.3867144761368,477976.747257857,0.0,1.0
2011-12-14,71.09,71.77,70.3,70.68,33700,10.2326986156952,10.3305778541067,10.1189859710701,10.1736831925354,234125.238119039,0.0,1.0
2011-12-15,72.53,72.76,71.1,71.69,47100,10.4399722970372,10.4730785100293,10.2341380162601,10.3190626495877,327219.546451238,0.0,1.0
2011-12-16,73.3,74.79,72.7,72.7,66000,10.5508061405326,10.7652768246989,10.4644421066401,10.4644421066401,458524.205218293,0.0,1.0
2011-12-19,73.5,74.85,72.491,73.99,72600,10.5795941518301,10.7739132280882,10.4343586348342,10.6501247795089,504376.625740123,0.0,1.0
2011-12-20,73.65,74.5355,72.76,73.55,81600,10.6011851603032,10.7286440803229,10.4730785100293,10.5867911546545,566902.653724437,0.0,1.0
2011-12-21,76.0,76.0,73.4,73.65,96600,10.9394442930488,10.9394442930488,10.5652001461813,10.6011851603032,671112.700364957,0.0,1.0
2011-12-22,75.64,76.14,74.62,75.92,61000,10.8876258727133,10.959595900957,10.7408070150961,10.9279290885298,423787.523004787,0.0,1.0
2011-12-23,76.38,76.8492,74.96,76.03,52200,10.994141514514,11.061678189018,10.7897466343018,10.9437624947434,362650.962309016,0.0,1.0
2011-12-27,75.97,76.38,74.82,76.38,61300,10.9351260913542,10.994141514514,10.7695950263936,10.994141514514,425871.723937596,0.0,1.0
2011-12-28,76.12,76.44,75.3,76.3299,33100,10.9567170998273,11.0027779179033,10.8386862535075,10.986930117684,229956.836253417,0.0,1.0
2011-12-29,76.82,77.0,76.03,76.38,64900,11.0574751393685,11.0833843495363,10.9437624947434,10.994141514514,450882.135131324,0.0,1.0
2011-12-30,75.58,76.75,75.51,76.5,63000,10.878989469324,11.0473993354144,10.8689136653699,11.0114143212925,437682.195890192,0.0,1.0
2012-01-03,76.65,77.3999,76.28,76.74,82500,11.0330053297657,11.1409459781256,10.9797475088653,11.0459599348495,573155.256522865,0.0,1.0
2012-01-04,80.0,80.0,76.5,76.7,94800,11.5152045189987,11.5152045189987,11.0114143212925,11.04020233259,658607.494768097,0.0,1.0
2012-01-05,82.18,82.735,78.21,79.81,273300,11.8289938421414,11.908880573492,11.2575518178861,11.4878559082661,1898707.04979031,0.0,1.0
2012-01-06,82.2,83.8,80.53,82.18,168200,11.8318726432712,12.0621767336512,11.5914927489371,11.8289938421414,1168541.98966238,0.0,1.0
2012-01-09,80.78,82.67,80.0029,82.67,85100,11.627477763059,11.8995244698203,11.5156219451625,11.8995244698203,591218.33127389,0.0,1.0
2012-01-10,79.8,81.739,79.0,81.03,75500,11.4864165077012,11.7655162772305,11.3712644625112,11.6634627771808,524523.901423959,0.0,1.0
2012-01-11,79.03,80.4171,79.0,79.52,67600,11.3755826642059,11.5752419165597,11.3712644625112,11.4461132918847,469639.943526615,0.0,1.0
2012-01-12,78.77,79.9871,78.28,79.61,43200,11.3381582495191,11.51334769227,11.2676276218403,11.4590678969686,300124.934324702,0.0,1.0
2012-01-13,77.94,78.449,77.15,78.0,52400,11.2186880026345,11.2919534913866,11.1049753580094,11.2273244060238,364040.429597555,0.0,1.0
2012-01-17,79.72,80.35,78.1,78.47,78400,11.4749013031822,11.5655835387693,11.2417184116725,11.2949762325729,544671.177107793,0.0,1.0
2012-01-18,78.61,80.24,78.478,79.26,70100,11.3151278404811,11.5497501325557,11.2961277530248,11.408688877198,487008.284633371,0.0,1.0
2012-01-19,77.92,78.7399,77.49,78.1,88800,11.2158092015048,11.3338256538188,11.1539149772151,11.2417184116725,616923.476111884,0.0,1.0
2012-01-20,78.39,78.5,77.7201,78.0,54300,11.2834610280539,11.2992944342675,11.1870355842129,11.2273244060238,377240.368838687,0.0,1.0
2012-01-23,79.08,79.8652,78.5501,79.14,54900,11.3827796670302,11.4958013993842,11.3065058310975,11.3914160704195,381408.77070431,0.0,1.0
2012-01-24,78.54,79.784,78.0,79.0,36000,11.305052036527,11.4841134667974,11.2273244060238,11.3712644625112,250104.111937251,0.0,1.0
2012-01-25,78.2,78.39,77.55,78.12,49500,11.2561124173213,11.2834610280539,11.1625513806044,11.2445972128023,343893.153913719,0.0,1.0
2012-01-26,78.16,79.54,77.79,79.54,52900,11.2503548150618,11.4489920930145,11.1970969941614,11.4489920930145,367514.097818904,0.0,1.0
2012-01-27,78.25,79.407,77.55,77.55,53700,11.2633094201456,11.4298480655016,11.1625513806044,11.1625513806044,373071.966973068,0.0,1.0
2012-01-30,78.18,78.6492,77.5,78.25,56500,11.2532336161915,11.3207702906954,11.15535437778,11.2633094201456,392524.509012631,0.0,1.0
2012-01-31,79.35,79.89,77.9301,79.0,59400,11.4216434822819,11.4993711127851,11.2172629960753,11.3712644625112,412671.784696463,0.0,1.0
2012-02-01,79.76,80.1,79.06,79.75,65100,11.4806589054417,11.5295985246475,11.3799008659005,11.4792195048769,452271.602419864,0.0,1.0
2012-02-02,78.77,80.1,78.5,79.9,73900,11.3381582495191,11.5295985246475,11.2992944342675,11.50081051335,513408.163115636,0.0,1.0
2012-02-03,77.47,78.8999,77.36,78.52,55200,11.293536832008,11.5019869199916,11.2775010884747,11.4466052930072,378654.097791583,0.99,1.0
2012-02-06,77.78,78.0,76.76,77.2,48400,11.3387284728744,11.3707999599409,11.1900333964752,11.2541763706082,332008.303136099,0.0,1.0
2012-02-07,77.1,77.79,77.04,77.78,40100,11.2395984219416,11.3401862677411,11.2308516527417,11.3387284728744,275072.994953668,0.0,1.0
2012-02-08,73.95,77.66,73.78,77.1,228200,10.780393038944,11.3212349344745,10.7556105262108,11.2395984219416,1565377.99123259,0.0,1.0
2012-02-09,74.29,74.96,73.51,73.76,87500,10.8299580644104,10.9276303204766,10.716250064811,10.7526949364775,600221.622405136,0.0,1.0
2012-02-10,73.06,74.19,72.75,73.85,72500,10.6506492958113,10.8153801157438,10.6054576549449,10.7658150902774,497326.487135686,0.0,1.0
2012-02-13,73.0,73.8,72.5,73.48,94900,10.6419025266114,10.7585261159441,10.5690127832784,10.711876680211,650983.222471398,0.0,1.0
2012-02-14,72.26,74.06,72.26,73.56,60400,10.5340257064786,10.7964287824772,10.5340257064786,10.7235390391443,414324.41135166,0.0,1.0
2012-02-15,72.34,73.13,72.16,73.13,69900,10.5456880654119,10.6608538598779,10.519447757812,10.6608538598779,479491.330355645,0.0,1.0
2012-02-16,72.78,73.0,72.07,73.0,81900,10.6098310395449,10.6419025266114,10.5063276040121,10.6419025266114,561807.438571206,0.0,1.0
2012-02-17,70.83,73.055,70.31,72.9,172000,10.3255610405464,10.649920398378,10.2497557074801,10.6273245779448,1179864.21775638,0.0,1.0
2012-02-21,69.15,70.75,69.02,70.51,363900,10.0806515029476,10.3138986816131,10.0617001696811,10.2789116048133,2496235.98163691,0.0,1.0
2012-02-22,68.93,69.02,68.36,69.0,138600,10.0485800158811,10.0617001696811,9.96548570848156,10.0587845799477,950751.049889738,0.0,1.0
2012-02-23,69.04,69.2,68.65,68.7101,134800,10.0646157594144,10.0879404772809,10.0077617596147,10.0165231067633,924684.282288139,0.0,1.0
2012-02-24,70.95,71.37,68.35,69.0,122200,10.3430545789463,10.4042819633459,9.9640279136149,10.0587845799477,838252.368661799,0.0,1.0
2012-02-27,71.5,71.79,70.53,70.94,87400,10.4232332966125,10.4655093477456,10.2818271945466,10.3415967840796,599535.654836674,0.0,1.0
2012-02-28,71.4,72.09,71.25,71.96,75000,10.4086553479459,10.5092431937454,10.386788424946,10.4902918604788,514475.676347261,0.0,1.0
2012-02-29,71.77,72.24,71.3101,71.32,69600,10.4625937580123,10.5311101167453,10.3955497720947,10.3969929890127,477433.427650257,0.0,1.0
2012-03-01,72.85,73.1,71.01,71.63,73000,10.6200356036115,10.656480475278,10.3518013481462,10.4421846298791,500756.324977999,0.0,1.0
2012-03-02,71.71,73.38,71.62,72.56,79200,10.4538469888124,10.6972987315444,10.4407268350124,10.5777595524784,543286.314222704,0.0,1.0
2012-03-05,70.955,71.65,70.86,71.49,103400,10.3437834763796,10.4451002196124,10.3299344251463,10.4217755017459,709290.465790755,0.0,1.0
2012-03-06,69.99,70.75,69.25,70.75,104000,10.203106271747,10.3138986816131,10.0952294516142,10.3138986816131,713406.271201533,0.0,1.0
2012-03-07,70.58,70.59,69.54,69.92,60500,10.2891161688799,10.2905739637465,10.1375055027473,10.1929017076804,415010.378920122,0.0,1.0
2012-03-08,70.67,71.0,70.5,70.83,26900,10.3022363226798,10.3503435532796,10.2774538099466,10.3255610405464,184525.275916551,0.0,1.0
2012-03-09,70.735,70.96,70.28,70.68,43900,10.3117119893131,10.3445123738129,10.2453823228801,10.3036941175465,301139.762555262,0.0,1.0
2012-03-12,70.62,70.86,70.4,70.73,73300,10.2949473483465,10.3299344251463,10.26287586128,10.3109830918798,502814.227683389,0.0,1.0
2012-03-13,69.8,70.63,69.51,70.63,88900,10.1754081692805,10.2964051432132,10.1331321181474,10.2964051432132,609825.168363617,0.0,1.0
2012-03-14,69.235,70.0,68.502,69.92,54500,10.0930427593142,10.2045640666137,9.98618639558812,10.1929017076804,373852.324812343,0.0,1.0
2012-03-15,67.81,69.61,66.69,69.61,261600,9.88530699081531,10.1477100668139,9.72203396574949,10.1477100668139,1794491.15909924,0.0,1.0
2012-03-16,66.69,67.54,65.15,67.51,278500,9.72203396574949,9.84594652941552,9.49753355628399,9.84157314481554,1910419.67816949,0.0,1.0
2012-03-19,67.17,67.87,65.76,66.39,191500,9.79200811934913,9.89405376001527,9.5864590431502,9.67830011974972,1313627.89360667,0.0,1.0
2012-03-20,66.84,67.18,66.5229,66.75,42700,9.74390088874938,9.79346591421579,9.69767421352762,9.73078073494945,292908.151733706,0.0,1.0
2012-03-21,66.91,67.41,66.56,66.89,111500,9.75410545281599,9.82699519614895,9.70308263248293,9.75118986308268,764853.838836259,0.0,1.0
2012-03-22,66.72,67.34,66.6,67.02,67600,9.72640735034947,9.81679063208234,9.70891381194956,9.77014119634924,463714.076280997,0.0,1.0
2012-03-23,66.73,67.928,66.73,67.06,55600,9.72786514521613,9.90250897024189,9.72786514521613,9.77597237581588,381397.968065435,0.0,1.0
2012-03-26,67.77,68.112,67.0,67.0,67300,9.87947581134867,9.92933239578842,9.76722560661593,9.76722560661593,461656.173575608,0.0,1.0
2012-03-27,66.78,67.84,66.5,67.84,88500,9.73515411954943,9.88968037541529,9.69433586328297,9.88968037541529,607081.298089766,0.0,1.0
2012-03-28,65.15,66.51,64.63,66.51,206700,9.49753355628399,9.69579365814963,9.42172822321772,9.69579365814963,1417894.96401305,0.0,1.0
2012-03-29,61.09,64.46,59.02,64.46,731400,8.9056688404204,9.39694571048451,8.60390530302197,9.39694571048451,5017166.79573848,0.0,1.0
2012-03-30,60.1,60.89,56.69,59.92,506100,8.76134714862115,8.87651294308722,8.2642390990904,8.73510684102129,3471681.86399131,0.0,1.0
2012-04-02,58.38,60.5,58.02,59.76,405400,8.51060643155579,8.81965894328751,8.45812581635606,8.71178212315474,2780912.52254905,0.0,1.0
2012-04-03,57.38,58.25,56.65,58.01,436300,8.36482694488988,8.49165509828922,8.25840791962376,8.4566680214894,2992876.50120412,0.0,1.0
2012-04-04,57.21,57.38,56.66,56.88,167200,8.34004443215667,8.36482694488988,8.25986571449042,8.29193720155692,1146937.77447016,0.0,1.0
2012-04-05,55.92,57.2,55.45,56.8,223800,8.15198889435765,8.33858663729001,8.08347253562467,8.28027484262365,1535195.41822022,0.0,1.0
2012-04-09,52.0,55.53,50.42,55.1,714600,7.58053330662729,8.09513489455795,7.35020171769515,8.03244971529161,4901924.24423669,0.0,1.0
2012-04-10,53.37,54.82,50.66,51.79,443200,7.78025120335958,7.99163145902515,7.38518879449497,7.54991961442744,3040208.26342807,0.0,1.0
2012-04-11,55.52,55.74,54.0001,54.11,341200,8.09367709969129,8.12574858675779,7.87210685790777,7.88812802349235,2340521.3435958,0.0,1.0
2012-04-12,58.31,58.9,55.52,56.5,320700,8.50040186748917,8.58641176462206,8.09367709969129,8.23654099662388,2199897.99206088,0.0,1.0
2012-04-13,57.42,59.0,56.741,58.39,246400,8.37065812435652,8.60098971328865,8.27167385291036,8.51206422642245,1690224.08869286,0.0,1.0
2012-04-16,57.1,57.61,56.82,57.2,184200,8.32400868862342,8.39835622682304,8.28319043235697,8.33858663729001,1263552.26110887,0.0,1.0
2012-04-17,57.47,58.8187,56.87,56.97,137900,8.37794709868981,8.57455989235612,8.29047940669026,8.30505735535685,945949.276910494,0.0,1.0
2012-04-18,58.21,58.43,57.02,57.02,102500,8.48582391882258,8.51789540588908,8.31234632969015,8.31234632969015,703116.757674588,0.0,1.0
2012-04-19,61.83,62.8,59.9,59.99,271100,9.01354566055317,9.15495176261911,8.73219125128797,8.7453114050879,1859658.07810323,0.0,1.0
2012-04-20,60.47,61.95,60.2501,61.95,138700,8.81528555868754,9.03103919895308,8.7832286495697,9.03103919895308,951437.017458198,0.0,1.0
2012-04-23,61.26,61.43,59.37,60.15,132200,8.93045135315361,8.95523386588681,8.65492812335504,8.76863612295445,906849.125508102,0.0,1.0
2012-04-24,61.62,61.99,60.39,61.21,112400,8.98293196835333,9.03687037841972,8.80362319975426,8.92316237882031,771027.546952426,0.0,1.0
2012-04-25,62.02,62.49,61.62,62.0,102500,9.0412437630197,9.10976012175268,8.98293196835333,9.03832817328638,703116.757674588,0.0,1.0
2012-04-26,62.34,62.915,61.95,62.04,79700,9.08789319875279,9.17171640358569,9.03103919895308,9.04415935275301,546716.152065021,0.0,1.0
2012-04-27,63.33,63.43,62.09,62.09,97400,9.23221489055204,9.24679283921863,9.05144832708631,9.05144832708631,668132.411682974,0.0,1.0
2012-04-30,64.58,64.68,62.98,63.15,134000,9.41443924888443,9.42901719755102,9.18119207021897,9.20597458295217,919196.541740436,0.0,1.0
2012-05-01,63.75,64.99,63.65,64.09,156000,9.29344227495172,9.47420883841745,9.27886432628513,9.34300730041813,1070109.4068023,0.0,1.0
2012-05-02,63.55,64.0,63.01,63.63,91300,9.26428637761854,9.3298871466182,9.18556545481895,9.27594873655181,626288.39000673,0.0,1.0
2012-05-03,62.83,63.8,62.38,63.73,100000,9.15932514721908,9.30073124928501,9.09372437821943,9.2905266852184,685967.568463013,0.0,1.0
2012-05-04,61.63,62.32,60.52,62.32,97800,9.13381373705255,9.23607451067848,8.96930727513257,9.23607451067848,659901.129311295,1.025,1.0
2012-05-07,61.0,61.25,60.25,60.7,103000,9.04044520461148,9.07749620954841,8.92929218980068,8.99598399868716,694987.896922939,0.0,1.0
2012-05-08,59.96,60.7399,59.02,60.25,115000,8.88631302407384,9.00189733907509,8.74700124551098,8.92929218980068,775957.360642116,0.0,1.0
2012-05-09,58.86,59.889,58.78,59.16,91000,8.72328860235134,8.87579053867175,8.71143228077152,8.76774980827566,614018.433203761,0.0,1.0
2012-05-10,59.5,60.21,58.861,59.19,61000,8.81813917498989,8.92336402901077,8.72343680637109,8.77219592886809,411594.773905818,0.0,1.0
2012-05-11,58.38,60.0899,58.04,59.42,111000,8.65215067287243,8.90556472623907,8.6017613061582,8.80628285341007,748967.53940239,0.0,1.0
2012-05-14,58.12,58.99,57.64,57.64,67600,8.61361762773802,8.74255512491854,8.54247969825911,8.54247969825911,456127.978951366,0.0,1.0
2012-05-15,58.73,60.03,58.718,58.88,72000,8.70402207978413,8.89668730545618,8.70224363154716,8.72625268274629,485816.782315064,0.0,1.0
2012-05-16,58.21,59.75,58.0,59.37,78300,8.62695598951531,8.85519017992682,8.59583314536829,8.79887265242268,528325.750767633,0.0,1.0
2012-05-17,58.83,59.66,58.22,58.22,89600,8.71884248175891,8.84185181814952,8.62843802971279,8.62843802971279,604571.995769857,0.0,1.0
2012-05-18,56.67,59.2599,56.55,59.1,111300,8.39872179910381,8.78255538984846,8.38093731673408,8.75885756709079,750991.77599537,0.0,1.0
2012-05-21,57.81,58.01,56.1,56.49,150500,8.56767438161622,8.59731518556577,8.31424550784761,8.37204507554922,1015492.02414468,0.0,1.0
2012-05-22,57.29,58.9791,57.08,58.13,73000,8.4906082913474,8.74093970110329,8.45948544720038,8.6150996679355,492564.237624996,0.0,1.0
2012-05-23,58.46,58.93,56.04,57.0,85000,8.66400699445225,8.73366288373368,8.30535326666274,8.44762912562056,573533.701344173,0.0,1.0
2012-05-24,58.82,59.01,57.93,58.39,53500,8.71736044156143,8.7455192053135,8.58545886398595,8.65363271306991,360988.859081332,0.0,1.0
2012-05-25,58.99,59.53,58.292,59.1,56000,8.74255512491854,8.82258529558232,8.63910871913463,8.75885756709079,377857.497356161,0.0,1.0
2012-05-29,58.23,59.479,57.66,59.05,122800,8.62992006991027,8.81502689057518,8.54544377865406,8.75144736610341,828587.512059581,0.0,1.0
2012-05-30,57.36,57.97,57.0,57.7,66700,8.50098257272975,8.59138702477586,8.44762912562056,8.55137193944397,450055.269172427,0.0,1.0
2012-05-31,57.01,57.7,56.11,57.4,110900,8.44911116581804,8.55137193944397,8.31572754804508,8.50691073351966,748292.793871397,0.0,1.0
2012-06-01,56.46,56.68,55.1725,56.53,112200,8.36759895495679,8.40020383930129,8.17678627953159,8.37797323633913,757064.485774308,0.0,1.0
2012-06-04,54.93,56.45,53.85,56.15,91500,8.14084680474276,8.36611691475931,7.98078646341522,8.32165570883499,617392.160858728,0.0,1.0
2012-06-05,56.135,56.58,55.0,55.0,94700,8.31943264853878,8.38538343732652,8.1512210861251,8.1512210861251,638984.017850508,0.0,1.0
2012-06-06,59.65,60.0,56.4,56.67,186000,8.84036977795204,8.89224118486375,8.35870671377192,8.39872179910381,1255026.68764725,0.0,1.0
2012-06-07,58.59,60.23,58.19,59.9,132600,8.68327351701945,8.92632810940573,8.62399190912036,8.87742078288898,894712.57409691,0.0,1.0
2012-06-08,58.78,59.31,58.0,58.48,64400,8.71143228077152,8.78998041123782,8.59583314536829,8.6669710748472,434536.121959585,0.0,1.0
2012-06-11,57.8,59.79,56.45,59.79,113900,8.56619234141875,8.86111834071673,8.36611691475931,8.86111834071673,768535.159801191,0.0,1.0
2012-06-12,56.6,57.75,55.75,57.31,117500,8.38834751772147,8.55878214043136,8.2623741009359,8.49357237174236,792825.998916945,0.0,1.0
2012-06-13,56.24,56.7,55.76,55.76,78900,8.33499407061229,8.40316791969624,8.26385614113338,8.26385614113338,532374.223953591,0.0,1.0
2012-06-14,55.18,55.96,53.76,55.87,167500,8.1778978096797,8.29349694508293,7.96744810163792,8.28015858330563,1130198.76441352,0.0,1.0
2012-06-15,54.88,55.5,54.46,54.73,149200,8.13343660375538,8.22532309599897,8.07119091546133,8.11120600079322,1006720.33224177,0.0,1.0
2012-06-18,54.46,54.8,53.881,54.7,88300,8.07119091546133,8.12158028217556,7.9853807880274,8.10675988020079,595800.303866947,0.0,1.0
2012-06-19,54.84,55.1,54.03,54.48,81500,8.12750844296547,8.16604148809988,8.00746318696981,8.07415499585628,549917.607759413,0.0,1.0
2012-06-20,55.27,55.51,54.51,54.51,89000,8.19123617145699,8.22680513619645,8.07860111644872,8.07860111644872,600523.522583899,0.0,1.0
2012-06-21,54.41,55.1699,53.961,54.99,58900,8.06378071447394,8.17640094908024,7.99723710960721,8.14973904592763,397425.117754962,0.0,1.0
2012-06-22,55.38,55.8591,54.01,54.11,90700,8.20753861362924,8.27854315949038,8.00449910657485,8.01931950854962,611994.196610782,0.0,1.0
2012-06-25,54.72,55.25,54.215,55.25,46400,8.10972396059574,8.18827209106204,8.03488093062314,8.18827209106204,313081.926380819,0.0,1.0
2012-06-26,54.66,55.34,53.95,54.88,71200,8.10083171941088,8.20161045283933,7.99560686538999,8.13343660375538,480418.818067119,0.0,1.0
2012-06-27,55.21,55.3,54.21,54.67,83600,8.18234393027213,8.19568229204942,8.0341399105244,8.10231375960835,564087.263910269,0.0,1.0
2012-06-28,55.32,56.2,54.94,54.94,42100,8.19864637244438,8.32906590982238,8.14232884494024,8.14232884494024,284067.868548114,0.0,1.0
2012-06-29,56.12,56.75,55.75,55.97,58900,8.31720958824256,8.41057812068363,8.2623741009359,8.2949789852804,397425.117754962,0.0,1.0
2012-07-02,58.23,59.16,55.72,56.2,238300,8.62992006991027,8.76774980827566,8.25792798034347,8.32906590982238,1607918.60035666,0.0,1.0
2012-07-03,58.95,59.555,57.57,58.31,111900,8.73662696412864,8.82629039607601,8.53210541687677,8.64177639149009,755040.249181328,0.0,1.0
2012-07-05,59.94,60.4,58.19,58.95,144700,8.88334894367889,8.95152279276284,8.62399190912036,8.73662696412864,976356.78334708,0.0,1.0
2012-07-06,60.1,61.11,59.5,59.98,155400,8.90706158683852,9.05674764678373,8.81813917498989,8.8892771044688,1048554.55516335,0.0,1.0
2012-07-09,60.815,61.55,59.8,60.0,73200,9.01302746095815,9.12195741547273,8.8626003809142,8.89224118486375,493913.728686982,0.0,1.0
2012-07-10,59.36,61.4,59.11,61.0,77300,8.7973906122252,9.09972681251057,8.76033960728827,9.04044520461148,521578.295457701,0.0,1.0
2012-07-11,60.48,60.76,59.13,59.63,66400,8.96337911434266,9.00487623987202,8.76330368768323,8.83740569755709,448031.032579448,0.0,1.0
2012-07-12,59.98,60.29,59.0,60.29,48100,8.8892771044688,8.93522035059059,8.74403716511602,8.93522035059059,324552.600407702,0.0,1.0
2012-07-13,60.04,60.49,58.99,59.95,49200,8.89816934565366,8.96486115454014,8.74255512491854,8.88483098387636,331974.801248627,0.0,1.0
2012-07-16,58.84,60.09,58.3818,60.09,76100,8.72032452195639,8.90557954664105,8.65241744010797,8.90557954664105,513481.349085783,0.0,1.0
2012-07-17,57.51,59.0,56.851,59.0,169400,8.5232131756919,8.74403716511602,8.42554672667815,8.74403716511602,1143018.92950239,0.0,1.0
2012-07-18,58.55,58.67,57.2,57.2,103500,8.67734535622954,8.69512983859927,8.47726992957011,8.47726992957011,698361.624577905,0.0,1.0
2012-07-19,58.68,59.28,58.55,58.73,86800,8.69661187879675,8.78553429064539,8.67734535622954,8.70402207978413,585679.120902049,0.0,1.0
2012-07-20,57.68,59.12,57.59,58.7,73500,8.54840785904902,8.76182164748575,8.53506949727172,8.6995759591917,495937.965279961,0.0,1.0
2012-07-23,58.05,58.42,56.75,57.0,68800,8.60324334635568,8.65807883366234,8.41057812068363,8.44762912562056,464224.925323283,0.0,1.0
2012-07-24,57.64,58.815,57.19,58.41,63400,8.54247969825911,8.71661942146269,8.47578788937263,8.65659679346486,427788.666649654,0.0,1.0
2012-07-25,57.0,58.4999,56.91,57.74,60700,8.44762912562056,8.66992033484018,8.43429076384327,8.55730010023388,409570.537312839,0.0,1.0
2012-07-26,57.05,58.21,56.76,57.43,61500,8.45503932660795,8.62695598951531,8.41206016088111,8.51135685411209,414968.501560784,0.0,1.0
2012-07-27,58.82,59.4785,57.89,58.0,75700,8.71736044156143,8.81495278856531,8.57953070319604,8.59583314536829,510782.36696181,0.0,1.0
2012-07-30,59.93,60.25,59.23,59.44,103200,8.88186690348141,8.92929218980068,8.778124089658,8.80924693380502,696337.387984925,0.0,1.0
2012-07-31,61.24,61.68,59.9311,60.25,108600,9.07601416935094,9.14122393803994,8.88202992790313,8.92929218980068,732773.646658555,0.0,1.0
2012-08-01,62.33,63.29,60.95,62.0,178200,9.23755655087596,9.37983240983378,9.03303500362409,9.18864922435921,1202396.53622978,0.0,1.0
2012-08-02,61.93,63.06,61.65,62.62,99600,9.17827494297687,9.3457454852918,9.1367778174475,9.2805357166028,672046.548869172,0.0,1.0
2012-08-03,60.38,61.5599,60.34,61.05,97000,9.10602548334985,9.28396850202829,9.09999300538804,9.20706948921014,643185.109761567,1.0625,1.0
2012-08-06,61.04,61.32,60.54,61.0,64600,9.20556136971969,9.24778871545235,9.13015539519708,9.19952889175788,428348.021552549,0.0,1.0
2012-08-07,61.68,62.0199,61.01,61.17,70100,9.30208101710863,9.35334199858909,9.20103701124833,9.22516692309557,464817.280353462,0.0,1.0
2012-08-08,61.25,61.52,60.9102,61.5,49900,9.23723187901918,9.27795110526139,9.18598597873362,9.27493486628049,330875.638939198,0.0,1.0
2012-08-09,63.03,63.085,60.98,61.33,137800,9.50567714831966,9.51397180551715,9.19651265277698,9.2492968349428,913720.702321072,0.0,1.0
2012-08-10,65.0,65.33,63.0,63.01,135500,9.80277668793873,9.85254463112364,9.5011527898483,9.50266090933875,898469.921367962,0.0,1.0
2012-08-13,64.95,65.47,64.14,65.47,99100,9.79523609048647,9.87365830398998,9.67307841175984,9.87365830398998,657109.735849188,0.0,1.0
2012-08-14,65.41,66.0,64.95,66.0,103500,9.86460958704726,9.95358863698394,9.79523609048647,9.95358863698394,686285.14288992,0.0,1.0
2012-08-15,65.44,66.05,65.17,65.88,87100,9.86913394551862,9.9611292344362,9.82841471927641,9.93549120309851,577540.443919923,0.0,1.0
2012-08-16,65.79,65.79,65.17,65.5,73800,9.92191812768444,9.92191812768444,9.82841471927641,9.87818266246133,489351.145364986,0.0,1.0
2012-08-17,65.22,66.04,64.9,65.8,94800,9.83595531672867,9.95962111494575,9.7876954930342,9.92342624717489,628597.406241202,0.0,1.0
2012-08-20,65.98,66.755,64.76,65.4,84000,9.95057239800303,10.0674516585131,9.76658182016788,9.86310146755681,556985.043504862,0.0,1.0
2012-08-21,65.65,66.89,65.38,66.4,46900,9.90080445481811,10.0878112716342,9.8600852285759,10.013913416602,310983.315956882,0.0,1.0
2012-08-22,67.01,67.1,65.42,65.42,59600,10.1059087055196,10.1194817809337,9.86611770653771,9.86611770653771,395194.149915355,0.0,1.0
2012-08-23,66.15,67.0,65.91,67.0,68600,9.97621042934072,10.1044005860291,9.94001556156987,10.1044005860291,454871.118862304,0.0,1.0
2012-08-24,64.81,66.03,64.56,65.9,41900,9.77412241762014,9.95811299545529,9.73641943035883,9.93850744207942,277829.444319687,0.0,1.0
2012-08-27,61.76,65.15,61.0,64.81,179200,9.31414597303224,9.82539848029551,9.19952889175788,9.77412241762014,1188234.75947704,0.0,1.0
2012-08-28,62.65,62.92,61.13,61.32,69300,9.44836860768248,9.48908783392469,9.21913444513376,9.24778871545235,459512.660891511,0.0,1.0
2012-08-29,62.56,62.81,61.688,62.28,54800,9.43479553226841,9.47249851952971,9.30328751270099,9.39256818653575,363366.433143648,0.0,1.0
2012-08-30,62.0,62.2,61.2701,61.94,92500,9.35034084080309,9.38050323061213,9.24026319919499,9.34129212386038,613346.625288092,0.0,1.0
2012-08-31,61.93,62.5,61.17,61.98,31000,9.33978400436993,9.4257468153257,9.22516692309557,9.34732460182219,205554.004150604,0.0,1.0
2012-09-04,61.51,62.08,61.1339,61.29,49200,9.27644298577094,9.36240579672671,9.21972261173503,9.24326435698099,326234.096909991,0.0,1.0
2012-09-05,60.26,61.31,60.0,61.28,76100,9.08792804946442,9.2462805959619,9.04871694271267,9.24175623749054,504601.926318096,0.0,1.0
2012-09-06,59.85,60.82,59.61,60.27,51100,9.02609515035589,9.17238274092974,8.98990028258504,9.08943616895488,338832.568132124,0.0,1.0
2012-09-07,60.14,60.4,59.6701,59.85,71500,9.069830615579,9.10904172233075,8.99896408072265,9.02609515035589,474100.364411877,0.0,1.0
2012-09-10,61.5,61.8,59.83,60.0,60900,9.27493486628049,9.32017845099405,9.02307891137498,9.04871694271267,403814.156541025,0.0,1.0
2012-09-11,61.84,62.2683,61.06,61.07,56900,9.32621092895586,9.39080368673192,9.20857760870059,9.21008572819105,377291.05923127,0.0,1.0
2012-09-12,61.035,62.39,60.66,61.83,69700,9.20480730997446,9.40915750093072,9.14825282908251,9.32470280946541,462164.970622487,0.0,1.0
2012-09-13,60.771,61.4599,60.132,61.0,89100,9.16499295542653,9.26888730712377,9.06862411998664,9.19952889175788,590801.9925748,0.0,1.0
2012-09-14,62.6,63.53,60.88,60.88,115800,9.44082801023022,9.58108312284227,9.18143145787246,9.18143145787246,767843.667117417,0.0,1.0
2012-09-17,62.35,63.6,62.12,63.35,62700,9.40312502296892,9.59163995927543,9.36843827468852,9.55393697201413,415749.550330415,0.0,1.0
2012-09-18,62.92,63.15,62.36,62.45,60400,9.48908783392469,9.52377458220508,9.40463314245937,9.41820621787344,400498.769377306,0.0,1.0
2012-09-19,63.56,63.8,62.4701,62.61,68300,9.58560748131362,9.62180234908447,9.42123753804925,9.44233612972067,452881.886564073,0.0,1.0
2012-09-20,63.74,63.97,62.52,63.35,63900,9.61275363214176,9.64744038042216,9.4287630543066,9.55393697201413,423706.479523342,0.0,1.0
2012-09-21,63.5,63.98,63.43,63.98,131900,9.57655876437091,9.64894849991261,9.56600192793774,9.64894849991261,874599.133789182,0.0,1.0
2012-09-24,63.3,63.43,62.96,63.12,64000,9.54639637456187,9.56600192793774,9.4951203118865,9.51925022373373,424369.556956085,0.0,1.0
2012-09-25,61.61,63.6198,61.41,63.22,102900,9.29152418067546,9.59462603586652,9.26136179086642,9.53433141863825,682306.678293456,0.0,1.0
2012-09-26,60.99,61.64,60.5,61.57,71600,9.19802077226743,9.29604853914682,9.12412291723528,9.28549170271365,474763.441844621,0.0,1.0
2012-09-27,60.41,61.36,59.86,61.34,81600,9.11054984182121,9.25382119341416,9.02760326984634,9.25080495443325,541071.185119009,0.0,1.0
2012-09-28,59.95,60.31,59.36,59.81,75700,9.04117634526041,9.09546864691669,8.95219729532374,9.02006267239408,501949.61658712,0.0,1.0
2012-10-01,59.88,60.44,59.36,60.0,94900,9.03061950882724,9.11507420029256,8.95219729532374,9.04871694271267,629260.483673946,0.0,1.0
2012-10-02,58.3,59.85,56.9734,59.85,159300,8.79233662933581,9.02609515035589,8.59226949773243,9.02609515035589,1056282.35036101,0.0,1.0
2012-10-03,58.76,59.41,57.1,57.91,137600,8.86171012589661,8.95973789277599,8.61136229048156,8.73351996920818,912394.547455584,0.0,1.0
2012-10-04,60.18,60.2799,58.73,58.95,142100,9.07586309354081,9.09092920725042,8.85718576742525,8.8903643962152,942233.031929058,0.0,1.0
2012-10-05,61.38,61.4,60.252,60.252,70300,9.25683743239506,9.25985367137596,9.08672155387206,9.08672155387206,466143.43521895,0.0,1.0
2012-10-08,61.27,61.49,60.75,61.38,65700,9.24024811800009,9.27342674679003,9.16182590449658,9.25683743239506,435641.873312731,0.0,1.0
2012-10-09,62.55,62.79,61.0802,61.38,71700,9.43328741277796,9.46948228054881,9.21162401007131,9.25683743239506,475426.519277364,0.0,1.0
2012-10-10,62.13,63.25,61.6,62.51,104000,9.36994639417897,9.53885577710961,9.29001606118501,9.42725493481615,689600.530053639,0.0,1.0
2012-10-11,62.85,63.1,61.8701,62.07,60500,9.47853099749152,9.51623398475282,9.33075036862212,9.36089767723626,401161.84681005,0.0,1.0
2012-10-12,63.33,63.6,62.19,63.0,84100,9.55092073303322,9.59163995927543,9.37899511112168,9.5011527898483,557648.120937606,0.0,1.0
2012-10-15,63.15,63.82,63.0,63.3,91600,9.52377458220508,9.62481858806538,9.5011527898483,9.54639637456187,607378.928393398,0.0,1.0
2012-10-16,63.94,64.13,63.26,63.48,49900,9.6429160219508,9.67157029226939,9.54036389660006,9.57354252539,330875.638939198,0.0,1.0
2012-10-17,64.3,64.49,63.58,64.16,52800,9.69720832360708,9.72586259392567,9.58862372029452,9.67609465074075,350104.88448877,0.0,1.0
2012-10-18,64.21,64.38,63.5,64.07,45900,9.68363524819301,9.70927327953069,9.57655876437091,9.66252157532668,304352.541629442,0.0,1.0
2012-10-19,63.22,64.2799,62.9,63.92,66000,9.53433141863825,9.69417700343127,9.48607159494378,9.6398997829699,437631.105610963,0.0,1.0
2012-10-22,64.56,65.0,62.56,62.91,98500,9.73641943035883,9.80277668793873,9.43479553226841,9.48757971443423,653131.271252726,0.0,1.0
2012-10-23,62.93,64.2699,62.46,63.52,60600,9.49059595341514,9.69266888394082,9.41971433736389,9.57957500335181,401824.924242793,0.0,1.0
2012-10-24,62.26,63.92,62.0,63.0,83500,9.38955194755485,9.6398997829699,9.35034084080309,9.5011527898483,553669.656341143,0.0,1.0
2012-10-25,63.3,63.9,62.0602,62.55,57200,9.54639637456187,9.63688354398899,9.35941972013561,9.43328741277796,379280.291529501,0.0,1.0
2012-10-26,64.94,65.3892,62.98,62.98,82900,9.79372797099601,9.86147269850712,9.4981365508674,9.4981365508674,549691.19174468,0.0,1.0
2012-10-31,65.14,66.1,63.5,64.75,91700,9.82389036080506,9.96866983188846,9.57655876437091,9.76507370067742,608042.005826141,0.0,1.0
2012-11-01,66.05,66.469,64.8817,65.55,43200,9.9611292344362,10.0243194410861,9.78493563436668,9.88572325991359,286449.450945358,0.0,1.0
2012-11-02,64.27,65.97,64.1,65.92,76200,9.69268396513572,9.94906427851258,9.66704593379803,9.94152368106032,505265.003750839,0.0,1.0
2012-11-05,63.71,64.15,63.45,63.83,85000,9.77186023838446,9.83934757953795,9.73198135497558,9.79026587688087,554178.003767202,1.085,1.0
2012-11-06,63.7,64.48,63.34,63.97,45400,9.77032643517643,9.88996308540307,9.7151095196872,9.81173912179334,295996.251423894,0.0,1.0
2012-11-07,59.62,62.05,57.01,61.51,398700,9.14453472629856,9.51724890585082,8.74421208900169,9.43442353261698,2599420.82472922,0.0,1.0
2012-11-08,60.02,61.3,58.05,59.24,114700,9.20588685461992,9.40221366524827,8.90372762263723,9.08625020439327,747814.318024684,0.0,1.0
2012-11-09,58.28,60.27,57.95,59.35,99800,8.93900509642201,9.24423193482077,8.88838959055689,9.10312203968165,650670.173834904,0.0,1.0
2012-11-12,57.2,58.82,57.0,58.42,82600,8.77335434995434,9.02183046965584,8.74267828579366,8.96047834133449,538530.624837305,0.0,1.0
2012-11-13,54.89,57.0499,54.0901,56.73,284900,8.41904580889849,8.75033196380175,8.29635689028785,8.70126559917674,1857474.27380325,0.0,1.0
2012-11-14,54.52,56.0998,53.34,54.01,232100,8.36229509020123,8.60460532100644,8.18130631165323,8.2840711265915,1513231.9373455,0.0,1.0
2012-11-15,53.06,54.37,52.21,53.35,246800,8.13835982182827,8.33928804208072,8.00798654914539,8.18284011486126,1609072.13329113,0.0,1.0
2012-11-16,55.72,56.09,52.81,52.84,163700,8.54635147516531,8.60310219386257,8.10001474162743,8.10461615125153,1067281.63784342,0.0,1.0
2012-11-19,56.21,56.98,55.77,55.86,73500,8.62150783235898,8.73961067937759,8.55402049120548,8.56782472007779,479200.97972811,0.0,1.0
2012-11-20,57.22,57.67,55.82,56.23,127400,8.77642195637041,8.84544310073194,8.56168950724565,8.62457543877504,830615.031528725,0.0,1.0
2012-11-21,57.26,57.829,56.61,57.22,78300,8.78255716920254,8.86983057173968,8.68285996068034,8.77642195637041,510495.737587906,0.0,1.0
2012-11-23,57.15,57.25,56.41,57.0,41700,8.76568533391417,8.78102336599451,8.65218389651966,8.74267828579366,271873.208906969,0.0,1.0
2012-11-26,55.39,56.71,54.75,56.27,127000,8.49573596930019,8.69819799276068,8.39757256398602,8.63071065160718,828007.135040409,0.0,1.0
2012-11-27,55.12,55.94,53.98,55.87,137000,8.45432328268327,8.58009514574206,8.2794697169674,8.56935852328582,893204.547248315,0.0,1.0
2012-11-28,55.7,56.77,54.49,54.49,120500,8.54328386874924,8.70740081200888,8.35769368057713,8.35769368057713,785628.81710527,0.0,1.0
2012-11-29,56.19,56.749,55.798,56.07,96200,8.61844022594291,8.70417982527201,8.55831514018798,8.6000345874465,627199.105440057,0.0,1.0
2012-11-30,56.87,57.35,55.89,55.89,108100,8.72273884408922,8.79636139807485,8.57242612970189,8.57242612970189,704784.025967466,0.0,1.0
2012-12-03,56.61,57.44,56.5002,56.76,140500,8.68285996068034,8.81016562694716,8.66601880145612,8.70586700880084,916023.641521082,0.0,1.0
2012-12-04,56.07,57.19,55.76,57.19,121500,8.6000345874465,8.77182054674631,8.55248668799745,8.77182054674631,792148.55832606,0.0,1.0
2012-12-05,56.13,56.86,55.41,56.0,82200,8.6092374066947,8.72120504088118,8.49880357571626,8.58929796499026,535922.728348989,0.0,1.0
2012-12-06,56.1584,56.66,55.67,56.1,87100,8.61359340780552,8.6905289767205,8.53868245912514,8.6046359970706,567869.460330863,0.0,1.0
2012-12-07,55.56,56.25,54.9,56.25,120900,8.52181062383677,8.62764304519111,8.42057961210653,8.62764304519111,788236.713593586,0.0,1.0
2012-12-10,54.99,56.3,53.75,55.59,200400,8.43438384097883,8.63531206123128,8.24419224318262,8.52641203346087,1306556.14064644,0.0,1.0
2012-12-11,55.15,55.2163,54.6,55.0,93400,8.45892469230738,8.46909380757664,8.37456551586551,8.43591764418687,608943.830021843,0.0,1.0
2012-12-12,55.23,55.73,54.862,55.3,67600,8.47119511797165,8.54788527837334,8.414751159916,8.48193174042788,440734.506525446,0.0,1.0
2012-12-13,54.77,55.19,54.11,54.11,125000,8.40064017040208,8.46505990513951,8.29940915867184,8.29940915867184,814967.652598828,0.0,1.0
2012-12-14,54.62,55.42,54.252,54.35,83800,8.37763312228157,8.50033737892429,8.32118916422592,8.33622043566466,546354.314302254,0.0,1.0
2012-12-17,53.98,55.25,53.1,55.25,188400,8.2794697169674,8.47426272438772,8.14449503466041,8.47426272438772,1228319.24599695,0.0,1.0
2012-12-18,56.34,56.5,53.56,53.94,179500,8.64144727406342,8.66598812539196,8.21504998222997,8.27333450413526,1170293.54913192,0.0,1.0
2012-12-19,57.73,58.73,56.0002,56.34,189900,8.85464591998014,9.00802624078354,8.58932864105442,8.64144727406342,1238098.85782814,0.0,1.0
2012-12-20,57.8,58.2898,57.2201,57.88,129300,8.86538254243638,8.94050822356588,8.77643729440249,8.87765296810065,843002.539848227,0.0,1.0
2012-12-21,58.06,58.64,56.7702,57.18,129100,8.90526142584526,8.99422201191123,8.70743148807304,8.77028674353827,841698.591604069,0.0,1.0
2012-12-24,56.07,58.6499,55.91,58.58,105000,8.6000345874465,8.99574047708719,8.57549373611796,8.98501919266303,684572.828183015,0.0,1.0
2012-12-26,58.12,58.13,55.49,56.53,135400,8.91446424509347,8.9159980483015,8.51107400138053,8.67058953501606,882772.96129505,0.0,1.0
2012-12-27,58.09,58.72,57.85,58.35,108300,8.90986283546937,9.0064924375755,8.87305155847655,8.94974171887825,706087.974211624,0.0,1.0
2012-12-28,57.52,58.88,57.37,58.88,74800,8.82243605261143,9.03103328890405,8.79942900449092,9.03103328890405,487676.643315138,0.0,1.0
2012-12-31,58.0584,58.34,56.88,57.0,79300,8.90501601733198,8.94820791567021,8.72427264729725,8.74267828579366,517015.478808696,0.0,1.0
2013-01-02,60.46,60.71,58.55,58.65,159600,9.27337419577342,9.31171927597427,8.98041778303893,8.99575581511927,1040550.69883818,0.0,1.0
2013-01-03,61.45,62.55,60.42,60.5,111000,9.42522071336878,9.59393906625252,9.26723898294128,9.27950940860555,723691.275507759,0.0,1.0
2013-01-04,61.33,61.54,60.17,61.33,77400,9.40681507487237,9.43902494224109,9.22889390274043,9.40681507487237,504627.970489194,0.0,1.0
2013-01-07,62.16,62.6093,61.36,61.39,76400,9.53412074113919,9.60303451927616,9.41141648449647,9.41601789412058,498108.229268403,0.0,1.0
2013-01-08,61.7454,62.9104,61.4,62.22,144800,9.4705292601341,9.64921733387006,9.41755169732861,9.5433235603874,944058.528770482,0.0,1.0
2013-01-09,62.88,63.31,62.13,63.0,185900,9.64455457211764,9.7105081100631,9.52951933151509,9.66296021061405,1212019.89294498,0.0,1.0
2013-01-10,63.79,63.96,63.0,63.44,139500,9.78413066404873,9.81020531858531,9.66296021061405,9.73044755176754,909503.900300291,0.0,1.0
2013-01-11,64.25,64.41,62.9,63.5,90100,9.85468561161829,9.87922646294684,9.64762217853371,9.73965037101575,587428.683993235,0.0,1.0
2013-01-14,64.48,64.99,64.339,64.51,63200,9.88996308540307,9.96818704901281,9.86833646016979,9.89456449502718,412047.645153967,0.0,1.0
2013-01-15,63.11,64.65,62.9462,64.53,144300,9.67983204590242,9.91603773993965,9.65470834935482,9.89763210144324,940798.658160086,0.0,1.0
2013-01-16,63.86,63.9,63.0,63.64,71000,9.79486728650497,9.8010024993371,9.66296021061405,9.76112361592822,462901.626676134,0.0,1.0
2013-01-17,64.95,65.042,63.77,64.01,73300,9.96205183618067,9.97616282569458,9.78106305763266,9.81787433462548,477897.031483952,0.0,1.0
2013-01-18,65.19,65.19,64.472,64.9,48400,9.99886311317349,9.99886311317349,9.88873604283665,9.9543828201405,315555.475086266,0.0,1.0
2013-01-22,66.0,66.35,65.03,65.1,89000,10.1231011730242,10.1767842853054,9.97432226184494,9.98505888430118,580256.968650367,0.0,1.0
2013-01-23,65.48,66.45,65.16,66.27,58500,10.0433434062065,10.1921223173858,9.99426170354938,10.1645138596412,381404.86141625,0.0,1.0
2013-01-24,64.21,65.94,64.11,65.4,123400,9.84855039878616,10.113898353776,9.83321236670582,10.0310729805422,804536.066645562,0.0,1.0
2013-01-25,64.0,64.7582,63.0,64.4,76700,9.81634053141744,9.93263349065058,9.66296021061405,9.8776926597388,500064.151634641,0.0,1.0
2013-01-28,63.7,64.0,63.19,63.99,101700,9.77032643517643,9.81634053141744,9.69210247156669,9.81480672820941,663057.682154406,0.0,1.0
2013-01-29,63.94,64.89,63.62,64.81,143600,9.80713771216924,9.95284901693247,9.75805600951215,9.9405785912682,936234.839305533,0.0,1.0
2013-01-30,63.7,64.5,63.3,64.0,77800,9.77032643517643,9.89303069181914,9.70897430685507,9.81634053141744,507235.86697751,0.0,1.0
2013-01-31,64.0,64.18,63.37,63.75,87400,9.81634053141744,9.84394898916206,9.7197109293113,9.77799545121659,569825.3826971,0.0,1.0
2013-02-01,63.9,64.12,63.5,64.0,106200,9.8010024993371,9.83474616991385,9.73965037101575,9.81634053141744,692396.517647964,0.0,1.0
2013-02-04,63.92,64.03,63.6,64.0,113200,9.80407010575317,9.82094194104155,9.75498840309609,9.81634053141744,738034.706193498,0.0,1.0
2013-02-05,63.35,63.4,62.422,63.26,94800,9.886512028185,9.89431511581577,9.74168672175791,9.87246647044961,607451.847818419,1.1075,1.0
2013-02-06,63.02,63.41,62.56,62.87,78600,9.83501164982192,9.89587573334192,9.76322324361884,9.81160238692961,503646.785216537,0.0,1.0
2013-02-07,63.2,63.35,62.8,63.03,56000,9.86310276529269,9.886512028185,9.80067806424653,9.83657226734807,358832.315166998,0.0,1.0
2013-02-08,63.19,63.5,62.99,63.5,50100,9.86154214776653,9.90992129107731,9.83032979724346,9.90992129107731,321026.76767619,0.0,1.0
2013-02-11,63.22,63.47,63.01,63.25,59800,9.866224000345,9.90523943849884,9.83345103229576,9.87090585292346,383181.650839045,0.0,1.0
2013-02-12,63.2,63.35,62.89,63.28,171700,9.86310276529269,9.886512028185,9.81472362198192,9.87558770550192,1100205.50918167,0.0,1.0
2013-02-13,63.0,63.2,62.2101,63.2,62400,9.83189041476961,9.86310276529269,9.70861723637871,9.86310276529269,399841.722614655,0.0,1.0
2013-02-14,63.03,63.35,62.59,63.28,85800,9.83657226734807,9.886512028185,9.7679050961973,9.87558770550192,549782.368595151,0.0,1.0
2013-02-15,62.57,63.08,62.0,63.03,58700,9.76478386114499,9.84437535497884,9.67582866215422,9.83657226734807,376133.158933979,0.0,1.0
2013-02-19,62.75,62.77,62.02,62.66,65900,9.79287497661576,9.79599621166807,9.67894989720653,9.77882941888038,422268.742312593,0.0,1.0
2013-02-20,62.17,62.54,61.76,62.54,60700,9.70235916009884,9.76010200856653,9.63837384152652,9.76010200856653,388948.598761371,0.0,1.0
2013-02-21,60.93,61.84,59.54,61.75,113800,9.50884258685575,9.65085878173576,9.29191675072036,9.63681322400037,729198.526178651,0.0,1.0
2013-02-22,61.52,62.279,60.37,61.0,75400,9.60091902089883,9.71936989113391,9.42144800539113,9.51976690953883,483142.081492709,0.0,1.0
2013-02-25,60.32,61.714,60.01,61.66,61600,9.41364491776036,9.63119500090622,9.36526577444959,9.62276766626499,394715.546683698,0.0,1.0
2013-02-26,59.98,60.985,59.88,60.22,68700,9.36058392187113,9.5174259832496,9.34497774660959,9.39803874249882,440210.358070943,0.0,1.0
2013-02-27,61.31,61.88,59.38,59.95,75900,9.5681460528496,9.65710125184037,9.2669468703019,9.35590206929267,486345.941449557,0.0,1.0
2013-02-28,62.09,62.2,61.32,61.49,57700,9.6898742198896,9.7070410126773,9.56970667037575,9.59623716832037,369725.439020283,0.0,1.0
2013-03-01,62.8,63.18,61.115,62.38,82100,9.80067806424653,9.85998153024038,9.5377140110896,9.73513212814807,526073.804914475,0.0,1.0
2013-03-04,63.43,63.5995,62.34,62.95,79500,9.89899696839423,9.92544943546254,9.72888965804345,9.82408732713884,509413.733138864,0.0,1.0
2013-03-05,63.67,64.25,62.93,63.77,96300,9.93645178902192,10.0269676055388,9.82096609208653,9.95205796428346,617063.427688964,0.0,1.0
2013-03-06,63.34,64.24,62.9,63.7,135100,9.88495141065884,10.0254069880127,9.81628423950807,9.94113364160038,865682.960340384,0.0,1.0
2013-03-07,63.09,63.9,62.5201,63.58,78200,9.84593597250499,9.97234599212346,9.75699637968948,9.92240623128654,501083.697251059,0.0,1.0
2013-03-08,62.38,63.688,62.1642,63.68,88600,9.73513212814807,9.939260900569,9.70145400193367,9.93801240654808,567723.984353501,0.0,1.0
2013-03-11,61.88,62.8495,61.2,62.38,114200,9.65710125184037,9.80840312100099,9.55097926006191,9.73513212814807,731761.614144129,0.0,1.0
2013-03-12,61.84,62.0,61.27,61.55,90100,9.65085878173576,9.67582866215422,9.56190358274498,9.60560087347729,577335.564224046,0.0,1.0
2013-03-13,61.58,62.49,61.125,61.84,38600,9.61028272605575,9.75229892093576,9.53927462861575,9.65085878173576,247337.988668681,0.0,1.0
2013-03-14,62.76,62.8,61.58,61.58,49100,9.79443559414192,9.80067806424653,9.61028272605575,9.61028272605575,314619.047762493,0.0,1.0
2013-03-15,63.93,64.0,62.55,63.0,115000,9.97702784470192,9.987952167385,9.76166262609268,9.83189041476961,736887.790075086,0.0,1.0
2013-03-18,63.29,63.77,62.86,63.26,59100,9.87714832302807,9.95205796428346,9.81004176940345,9.87246647044961,378696.246899457,0.0,1.0
2013-03-19,62.52,63.4699,62.36,63.14,45500,9.75698077351422,9.90522383232358,9.73201089309576,9.85373906013576,291551.256073186,0.0,1.0
2013-03-20,62.92,63.06,61.9,62.7,109200,9.81940547456038,9.84125411992653,9.66022248689268,9.78507188898499,699723.014575647,0.0,1.0
2013-03-21,63.27,63.45,62.67,62.67,49100,9.87402708797577,9.90211820344654,9.78039003640653,9.78039003640653,314619.047762493,0.0,1.0
2013-03-22,63.57,64.0,62.92,63.26,78300,9.92084561376038,9.987952167385,9.81940547456038,9.87246647044961,501724.469242428,0.0,1.0
2013-03-25,63.32,64.33,63.11,63.72,78200,9.88183017560653,10.0394525457481,9.8490572075573,9.94425487665269,501083.697251059,0.0,1.0
2013-03-26,63.69,64.4499,62.686,63.29,47200,9.93957302407423,10.0581643498867,9.78288702444838,9.87714832302807,302444.37992647,0.0,1.0
2013-03-27,63.87,64.08,63.05,63.19,56100,9.967664139545,10.0004371075942,9.83969350240038,9.86154214776653,359473.087158368,0.0,1.0
2013-03-28,63.7,64.01,62.51,64.01,70500,9.94113364160038,9.98951278491116,9.75542015598807,9.98951278491116,451744.253915596,0.0,1.0
2013-04-01,63.6,64.04,62.9,63.91,78400,9.92552746633884,9.99419463748962,9.81628423950807,9.97390660964962,502365.241233798,0.0,1.0
2013-04-02,63.68,64.0,63.01,63.84,60400,9.93801240654808,9.987952167385,9.83345103229576,9.96298228696654,387026.282787262,0.0,1.0
2013-04-03,63.54,63.83,62.85,63.41,67900,9.91616376118192,9.96142166944038,9.8084811518773,9.89587573334192,435084.182139986,0.0,1.0
2013-04-04,63.85,63.88,62.55,63.25,51700,9.96454290449269,9.96922475707115,9.76166262609268,9.87090585292346,331279.119538104,0.0,1.0
2013-04-05,64.0,64.0,62.85,63.1,52900,9.987952167385,9.987952167385,9.8084811518773,9.84749659003115,338968.38343454,0.0,1.0
2013-04-08,65.56,65.635,63.72,63.72,102200,10.231408501465,10.2431131329112,9.94425487665269,9.94425487665269,654868.975179773,0.0,1.0
2013-04-09,65.3,65.912,64.81,65.44,47400,10.190832445785,10.2863422383856,10.1143621870035,10.2126810911512,303725.92390921,0.0,1.0
2013-04-10,66.26,66.32,65.123,65.72,54900,10.3406517282958,10.3500154334527,10.1632095155721,10.2563783818835,351783.823261932,0.0,1.0
2013-04-11,66.04,66.47,65.54,65.9,50100,10.3063181427204,10.373424696345,10.2282872664127,10.2844694973542,321026.76767619,0.0,1.0
2013-04-12,66.03,66.21,65.0,65.4,37000,10.3047575251942,10.332848640665,10.1440139200004,10.2064386210465,237085.636806768,0.0,1.0
2013-04-15,64.94,65.99,63.51,65.41,84900,10.1346502148435,10.2985150550896,9.91148190860346,10.2079992385727,544015.420672823,0.0,1.0
2013-04-16,65.94,66.16,65.0102,65.07,66000,10.2907119674589,10.3250455530342,10.1456057498771,10.1549382426835,422909.514303961,0.0,1.0
2013-04-17,65.43,65.7299,64.3,65.38,39800,10.211120473625,10.2579233932344,10.0347706931696,10.2033173859942,255027.252565117,0.0,1.0
2013-04-18,66.18,66.6567,65.3301,65.68,46700,10.3281667880866,10.4025614255583,10.1955299045387,10.2501359117789,299240.519969621,0.0,1.0
2013-04-19,66.01,66.39,65.86,66.38,41400,10.3016362901419,10.3609397561358,10.2782270272496,10.3593791386096,265279.604427032,0.0,1.0
2013-04-22,66.56,66.75,65.27,66.39,87700,10.3874702540804,10.4171219870773,10.1861505932065,10.3609397561358,561957.036431174,0.0,1.0
2013-04-23,66.95,67.25,66.305,66.86,57600,10.4483343376004,10.495152863385,10.3476745071635,10.434288779865,369084.667028913,0.0,1.0
2013-04-24,67.16,67.7067,66.88,67.25,54700,10.4811073056496,10.5664262658045,10.4374100149173,10.495152863385,350502.279279194,0.0,1.0
2013-04-25,67.06,67.6875,66.91,67.48,60400,10.4655011303881,10.5634298801543,10.4420918674958,10.5310470664866,387026.282787262,0.0,1.0
2013-04-26,68.6,69.22,67.24,67.24,131700,10.7058362294158,10.8025945160373,10.4935922458589,10.4935922458589,843896.712633816,0.0,1.0
2013-04-29,71.63,72.48,69.2,69.67,146300,11.1787033398404,11.3113558295635,10.799473280985,10.8728223047143,937449.423373786,0.0,1.0
2013-04-30,74.43,74.72,71.66,72.26,149700,11.6156762471635,11.660934155422,11.1833851924189,11.2770222439881,959235.671080354,0.0,1.0
2013-05-01,74.69,75.89,73.8,74.06,180100,11.6562523028435,11.843526405982,11.5173573430158,11.5579333986958,1154030.35645672,0.0,1.0
2013-05-02,74.1,74.75,73.61,74.56,97000,11.5641758688004,11.6656160080005,11.4877056100189,11.6359642750035,621548.831628553,0.0,1.0
2013-05-03,73.81,74.89,73.6201,74.5,144700,11.518917960542,11.6874646533666,11.4892818337203,11.6266005698466,927197.071511868,0.0,1.0
2013-05-06,68.53,73.45,68.36,73.09,166500,10.8712616871881,11.6517462560042,10.8442937244445,11.5946376290176,1049578.72676794,1.13,1.0
2013-05-07,70.22,71.79,68.53,68.53,120900,11.1393549638749,11.3884120315662,10.8712616871881,10.8712616871881,762126.534932399,0.0,1.0
2013-05-08,71.27,71.4,70.08,70.78,52000,11.3059217925857,11.3265443523308,11.1171460533802,11.228190605854,327796.359110708,0.0,1.0
2013-05-09,71.84,72.8,71.1601,71.58,74000,11.3963437853144,11.5486334572785,11.2884877978473,11.3550986658241,466479.434119084,0.0,1.0
2013-05-10,72.96,74.5,71.6,72.32,122700,11.5740150692725,11.8183130847149,11.3582713673233,11.4724886212964,773473.331978537,0.0,1.0
2013-05-13,72.99,74.07,72.39,73.01,71600,11.5787741215214,11.750100002481,11.4835930765438,11.5819468230206,451350.371390898,0.0,1.0
2013-05-14,73.42,73.79,72.901,72.96,73900,11.6469872037553,11.7056821814915,11.5646555998497,11.5740150692725,465849.056505411,0.0,1.0
2013-05-15,75.0,75.39,73.25,73.5,104100,11.8976306221962,11.9594983014317,11.6200192410117,11.6596780097523,656223.095835094,0.0,1.0
2013-05-16,74.04,75.54,74.04,75.0,97900,11.7453409502321,11.9832935626761,11.7453409502321,11.8976306221962,617139.683787278,0.0,1.0
2013-05-17,74.53,75.37,74.0,74.74,65700,11.8230721369638,11.9563255999324,11.7389955472336,11.856385502706,414158.092184107,0.0,1.0
2013-05-20,75.85,75.99,74.32,74.53,54300,12.0324704359145,12.0546793464092,11.7897587712217,11.8230721369638,342295.04422522,0.0,1.0
2013-05-21,77.49,77.55,75.22,76.01,90300,12.2926319588532,12.3021500633509,11.932530338688,12.0578520479085,569230.985148017,0.0,1.0
2013-05-22,76.47,78.5,76.06,77.01,102700,12.1308241823913,12.4528533845654,12.0657838016566,12.2164871228711,647397.809243648,0.0,1.0
2013-05-23,75.53,75.9,72.7601,75.35,142600,11.9817072119264,12.0404021896626,11.5423039177875,11.9531528984332,898918.477099752,0.0,1.0
2013-05-24,76.14,76.22,73.75,75.35,61700,12.0784746076536,12.0911654136506,11.699336778493,11.9531528984332,388942.98763713,0.0,1.0
2013-05-28,76.75,77.38,75.525,77.19,70700,12.1752420033808,12.2751821006073,11.9809140365516,12.2450414363644,445676.972867829,0.0,1.0
2013-05-29,73.86,75.96,73.26,75.96,149300,11.7167866367389,12.0499202941603,11.6216055917613,12.0499202941603,941153.777215934,0.0,1.0
2013-05-30,72.9,74.7099,72.81,73.61,88000,11.5644969647747,11.8516105869496,11.5502198080281,11.6771278679982,554732.300033509,0.0,1.0
2013-05-31,72.28,73.1,71.021,72.8,79700,11.4661432182979,11.5962239797673,11.26642165892,11.5486334572785,502410.958098529,0.0,1.0
2013-06-03,72.9,73.596,71.83,72.36,93600,11.5644969647747,11.6749069769487,11.3947574345647,11.4788340242949,590033.446399278,0.0,1.0
2013-06-04,71.98,73.5549,71.26,72.75,109100,11.4185526958091,11.6683870753678,11.3043354418361,11.5407017035304,687741.976518816,0.0,1.0
2013-06-05,70.97,72.58,70.1401,71.4,86300,11.2583312700969,11.5137337407867,11.1266800213854,11.3265443523308,544015.880601041,0.0,1.0
2013-06-06,71.54,71.72,70.15,70.6,53200,11.3487532628256,11.3773075763189,11.1282505086275,11.1996362923607,335360.890474801,0.0,1.0
2013-06-07,71.67,72.98,71.35,71.6,56400,11.3693758225707,11.5771877707718,11.3186125985827,11.3582713673233,355532.974112385,0.0,1.0
2013-06-10,72.03,73.201,71.64,72.19,52500,11.4264844495573,11.6122461223385,11.3646167703218,11.4518660615513,330948.24717908,0.0,1.0
2013-06-11,71.0,72.2,70.05,71.39,89000,11.2630903223458,11.4534524123009,11.1123870011313,11.3249580015812,561036.07617025,0.0,1.0
2013-06-12,70.23,72.06,70.0,71.36,65500,11.1409413146246,11.4312435018061,11.1044552473832,11.3201989493323,412897.336956756,0.0,1.0
2013-06-13,69.38,71.39,69.3,70.23,59500,11.0061015009063,11.3249580015812,10.9934106949093,11.1409413146246,375074.680136293,0.0,1.0
2013-06-14,70.55,70.93,69.3,69.3,54000,11.1917045386126,11.2519858670984,10.9934106949093,10.9934106949093,340403.911384197,0.0,1.0
2013-06-17,71.41,72.0375,70.7311,71.4,54500,11.3281307030804,11.4276742126195,11.2204333506883,11.3265443523308,343555.799452571,0.0,1.0
2013-06-18,71.7,72.5,71.02,71.45,44500,11.3741348748196,11.5010429347897,11.266263023845,11.334476106079,280518.038085126,0.0,1.0
2013-06-19,71.58,72.4625,70.8,71.86,36000,11.3550986658241,11.4950941194786,11.2313633073532,11.3995164868136,226935.940922798,0.0,1.0
2013-06-20,70.3,71.63,69.64,71.5,68700,11.1520457698719,11.3630304195722,11.0473466203966,11.3424078598271,433069.420594341,0.0,1.0
2013-06-21,69.8,71.64,69.47,70.5,96800,11.0727282323906,11.3646167703218,11.020378657653,11.1837727848645,610205.530036859,0.0,1.0
2013-06-24,67.5,69.1319,64.22,69.0,155900,10.7078675599766,10.9667441388081,10.1875445140992,10.9458201724205,982758.699718452,0.0,1.0
2013-06-25,68.76,69.1,66.88,67.66,52000,10.9077477544295,10.9616836799168,10.6095138134998,10.7332491719706,327796.359110709,0.0,1.0
2013-06-26,68.47,69.88,68.055,69.0,78300,10.8617435826904,11.0854190383876,10.7959100265809,10.9458201724205,493585.671507084,0.0,1.0
2013-06-27,69.68,69.94,68.72,68.78,42300,11.0536920233951,11.0949371428854,10.901402351431,10.9109204559288,266649.730584288,0.0,1.0
2013-06-28,70.63,71.7599,69.21,69.95,68700,11.2043953446096,11.3836371158099,10.9791335381627,11.096523493635,433069.42059434,0.0,1.0
2013-07-01,72.11,73.461,70.76,71.45,64900,11.4391752555543,11.6534912418288,11.2250179043547,11.334476106079,409115.07127471,0.0,1.0
2013-07-02,71.06,72.91,70.63,72.58,97600,11.2726084268435,11.5660833155244,11.2043953446096,11.5137337407867,615248.550946255,0.0,1.0
2013-07-03,71.74,72.3,70.405,70.71,38000,11.3804802778181,11.4693159197972,11.168702452743,11.2170861506066,239543.493196287,0.0,1.0
2013-07-05,71.52,72.95,70.56,71.82,27600,11.3455805613263,11.5724287185229,11.1932908893622,11.3931710838151,173984.221374146,0.0,1.0
2013-07-08,72.41,72.74,70.83,71.52,33800,11.4867657780431,11.5391153527807,11.2361223596021,11.3455805613263,213067.63342196,0.0,1.0
2013-07-09,74.04,74.65,72.635,72.96,69000,11.7453409502321,11.8421083459593,11.5224586699097,11.5740150692725,434960.553435364,0.0,1.0
2013-07-10,73.18,74.26,72.82,73.51,32500,11.6089147857643,11.7802406667239,11.5518061587777,11.6612643605019,204872.724444192,0.0,1.0
2013-07-11,73.77,74.83,73.51,74.31,40700,11.7025094799922,11.8706626594526,11.6612643605019,11.788172420472,256563.688765497,0.0,1.0
2013-07-12,73.04,73.63,70.0,70.26,77200,11.5867058752695,11.6803005694975,11.1044552473832,11.1457003668734,486651.517756668,0.0,1.0
2013-07-15,73.16,73.45,72.2,73.45,30300,11.605742084265,11.6517462560042,11.4534524123009,11.6517462560042,191004.416943356,0.0,1.0
2013-07-16,72.58,73.489,72.03,73.3,57700,11.5137337407867,11.6579330239277,11.4264844495573,11.6279509947598,363727.883090152,0.0,1.0
2013-07-17,72.93,73.3,72.44,72.44,29200,11.5692560170236,11.6279509947598,11.4915248302919,11.4915248302919,184070.263192937,0.0,1.0
2013-07-18,72.84,73.75,72.6,72.77,68500,11.554978860277,11.699336778493,11.516906442286,11.5438744050296,431808.66536699,0.0,1.0
2013-07-19,72.56,73.19,72.25,72.86,36800,11.5105610392875,11.6105011365139,11.461384166049,11.5581515617762,231978.961832193,0.0,1.0
2013-07-22,73.34,73.51,72.56,73.17,42500,11.6342963977583,11.6612643605019,11.5105610392875,11.6073284350147,267910.485811637,0.0,1.0
2013-07-23,75.03,75.07,72.99,73.65,47200,11.9023896744451,11.9087350774436,11.5787741215214,11.6834732709967,297538.233654336,0.0,1.0
2013-07-24,73.9,75.6699,71.72,75.07,61600,11.7231320397374,12.0039002589137,11.3773075763189,11.9087350774436,388312.610023453,0.0,1.0
2013-07-25,74.78,75.36,73.18,73.64,58700,11.8627309057045,11.9547392491828,11.6089147857643,11.6818869202471,370031.659226895,0.0,1.0
2013-07-26,76.0,76.0,73.55,74.79,83500,12.0562656971589,12.0562656971589,11.6676097635004,11.8643172564541,526365.307418155,0.0,1.0
2013-07-29,76.75,77.38,75.1,76.2,85900,12.1752420033808,12.2751821006073,11.9134941296925,12.0879927121514,541494.370146344,0.0,1.0
2013-07-30,77.21,77.21,75.21,76.5,40900,12.2482141378636,12.2482141378636,11.9309439879384,12.1355832346402,257824.443992846,0.0,1.0
2013-07-31,76.52,77.74,76.26,77.45,36200,12.1387559361394,12.3322907275938,12.0975108166491,12.2862865558546,228196.696150147,0.0,1.0
2013-08-01,75.1,77.65,74.83,77.65,62800,11.9134941296925,12.3180135708472,11.8706626594526,12.3180135708472,395877.141387548,0.0,1.0
2013-08-02,74.82,75.69,73.6,75.69,84600,11.869076308703,12.0070888239204,11.6755415172486,12.0070888239204,533299.461168574,0.0,1.0
2013-08-05,74.33,74.76,72.15,74.29,89900,11.9741720458657,12.043442784191,11.6229855120303,11.967728256254,558056.705248959,1.1525,1.0
2013-08-06,75.39,75.642,73.67,73.85,60100,12.1449324705747,12.1855283451281,11.8678495172733,11.8968465705258,373072.391384453,0.0,1.0
2013-08-07,73.5,75.61,73.0,75.61,68000,11.8404634114238,12.1803733134388,11.759916041278,12.1803733134388,422111.85714048,0.0,1.0
2013-08-08,74.05,74.759,73.86,74.19,51500,11.9290655185841,12.0432816894507,11.8984575179287,11.9516187822249,319687.656510805,0.0,1.0
2013-08-09,76.38,76.48,74.155,74.45,79000,12.3044162634632,12.3205257374924,11.9459804663147,11.9935034147007,490394.657560266,0.0,1.0
2013-08-12,74.47,76.19,74.26,75.7,52500,11.9967253095065,12.2738082628079,11.9628954140453,12.194871840065,325895.183821695,0.0,1.0
2013-08-13,74.5,74.8658,73.13,74.48,30200,12.0015581517153,12.0604866077139,11.7808583575159,11.9983362569094,187467.32478886,0.0,1.0
2013-08-14,74.36,74.85,73.39,74.85,62900,11.9790048880744,12.0579413108173,11.8227429899917,12.0579413108173,390453.467854946,0.0,1.0
2013-08-15,74.85,74.98,73.4725,73.56,57100,12.0579413108173,12.0788836270552,11.8360333060658,11.8501290958413,354449.809451785,0.0,1.0
2013-08-16,75.03,75.58,73.56,74.85,86400,12.0869383640697,12.17554047123,11.8501290958413,12.0579413108173,536330.359660848,0.0,1.0
2013-08-19,75.25,75.34,74.7,75.0,51100,12.1223792069339,12.1368777335601,12.0337770997735,12.082105521861,317204.645586448,0.0,1.0
2013-08-20,76.33,76.89,75.25,75.25,45600,12.2963615264487,12.3865745810119,12.1223792069339,12.1223792069339,283063.245376557,0.0,1.0
2013-08-21,77.06,77.4,76.3,76.3,46100,12.4139606868614,12.4687328985605,12.2915286842399,12.2915286842399,286167.009032003,0.0,1.0
2013-08-22,78.03,78.7,76.0001,77.06,75200,12.5702225849442,12.6781560609395,12.2432163716265,12.4139606868614,466806.053778884,0.0,1.0
2013-08-23,78.23,78.9,77.75,78.03,38200,12.6024415330025,12.7103750089978,12.5251160576626,12.5702225849442,237127.543275975,0.0,1.0
2013-08-26,78.75,78.99,77.87,78.3,68000,12.686210797954,12.724873535624,12.5444474264975,12.6137181648229,422111.857140482,0.0,1.0
2013-08-27,78.23,78.85,77.96,77.96,50700,12.6024415330025,12.7023202719832,12.5589459531238,12.5589459531238,314721.634662093,0.0,1.0
2013-08-28,77.96,78.6,77.58,78.21,26900,12.5589459531238,12.6620465869103,12.497729951813,12.5992196381966,166982.484662925,0.0,1.0
2013-08-29,76.77,77.95,76.72,77.61,32200,12.3672432121769,12.5573350057209,12.3591884751623,12.5025627940218,199882.37941064,0.0,1.0
2013-08-30,75.28,76.91,74.87,76.65,39400,12.1272120491426,12.3897964758177,12.0611632056231,12.3479118433419,244576.576049043,0.0,1.0
2013-09-03,75.4,76.75,75.3,75.96,33100,12.1465434179776,12.3640213173711,12.1304339439484,12.2367564725408,205469.15399044,0.0,1.0
2013-09-04,75.4,76.23,75.27,75.97,31400,12.1465434179776,12.2802520524195,12.1256011017397,12.2383674199437,194916.357561928,0.0,1.0
2013-09-05,76.0,76.21,75.5,75.77,28700,12.2432002621525,12.2770301576137,12.1626528920067,12.2061484718854,178156.033822526,0.0,1.0
2013-09-06,76.02,76.35,75.81,76.21,32100,12.2464221569583,12.2995834212545,12.2125922614971,12.2770301576137,199261.62667955,0.0,1.0
2013-09-09,76.74,76.74,76.06,76.06,56300,12.3624103699682,12.3624103699682,12.25286594657,12.25286594657,349483.787603073,0.0,1.0
2013-09-10,78.0,78.25,77.1701,77.25,41100,12.5653897427354,12.6056634278083,12.4316972177675,12.4445686875168,255129.372477556,0.0,1.0
2013-09-11,77.42,78.0,77.411,77.98,55100,12.4719547933664,12.5653897427354,12.4705049407037,12.5621678479296,342034.754830006,0.0,1.0
2013-09-12,76.59,77.99,76.5,77.4,37700,12.3382461589244,12.5637787953325,12.3237476322982,12.4687328985605,234023.779620532,0.0,1.0
2013-09-13,75.28,77.1,75.01,76.99,33700,12.1272120491426,12.4204044764731,12.0837164692639,12.402684055041,209193.670376974,0.0,1.0
2013-09-16,75.39,76.5,74.46,76.0,54400,12.1449324705747,12.3237476322982,11.9951143621036,12.2432002621525,337689.485712384,0.0,1.0
2013-09-17,76.13,76.9,75.38,75.39,43400,12.2641425783904,12.3881855284148,12.1433215231718,12.1449324705747,269406.6852926,0.0,1.0
2013-09-18,77.0,77.66,75.72,76.52,51800,12.404295002444,12.5106175310363,12.1980937348709,12.326969527104,321549.914704071,0.0,1.0
2013-09-19,77.86,78.0,76.51,77.56,67200,12.5428364790946,12.5653897427354,12.3253585797011,12.4945080570072,417145.83529177,0.0,1.0
2013-09-20,77.0,77.95,76.9,77.85,88500,12.404295002444,12.5573350057209,12.3881855284148,12.5412255316917,549366.167013712,0.0,1.0
2013-09-23,77.47,77.91,77.025,77.29,56300,12.4800095303809,12.5508912161092,12.4083223709512,12.4510124771285,349483.787603076,0.0,1.0
2013-09-24,76.12,77.95,76.0,77.5,28200,12.2625316309874,12.5573350057209,12.2432002621525,12.4848423725897,175052.270167082,0.0,1.0
2013-09-25,76.24,77.349,76.1,76.45,41400,12.2818629998224,12.4605170668057,12.2593097361816,12.3156928952836,256991.630670823,0.0,1.0
2013-09-26,76.8,77.6088,76.07,76.69,32300,12.3720760543857,12.5023694803334,12.2544768939729,12.3543556329536,200503.132141728,0.0,1.0
2013-09-27,74.73,77.636,74.46,76.35,66300,12.0386099419823,12.5067512572693,11.9951143621036,12.2995834212545,411559.060711968,0.0,1.0
2013-09-30,74.13,75.08,73.02,74.0,83300,11.9419530978074,12.0949931010843,11.7631379360839,11.9210107815695,517087.024997089,0.0,1.0
2013-10-01,75.24,75.59,74.13,74.57,64000,12.1207682595309,12.177151418633,11.9419530978074,12.0128347835357,397281.747896924,0.0,1.0
2013-10-02,75.33,75.47,74.0121,75.3,38900,12.1352667861572,12.157820049798,11.922960027927,12.1304339439484,241472.812393598,0.0,1.0
2013-10-03,76.25,76.6,74.521,75.33,75400,12.2834739472253,12.3398571063274,12.0049411412614,12.1352667861572,468047.559241064,0.0,1.0
2013-10-04,75.85,76.5,75.67,76.5,39800,12.2190360511087,12.3237476322982,12.1900389978563,12.3237476322982,247059.5869734,0.0,1.0
2013-10-07,75.63,76.63,75.0,75.04,59000,12.1835952082446,12.3446899485361,12.082105521861,12.0885493114727,366244.111342477,0.0,1.0
2013-10-08,75.0,75.94,74.9,75.38,32000,12.082105521861,12.233534577735,12.0659960478318,12.1433215231718,198640.873948461,0.0,1.0
2013-10-09,74.15,75.83,73.77,75.31,34700,11.9451749926132,12.2158141563029,11.8839589913025,12.1320448913514,215401.197687864,0.0,1.0
2013-10-10,74.63,74.82,74.0,74.82,21100,12.0225004679531,12.0531084686085,11.9210107815695,12.0531084686085,130978.826259767,0.0,1.0
2013-10-11,75.99,75.99,74.28,74.28,20300,12.2415893147496,12.2415893147496,11.9661173088511,11.9661173088511,126012.804411055,0.0,1.0
2013-10-14,76.91,77.0,74.87,75.37,46400,12.3897964758177,12.404295002444,12.0611632056231,12.1417105757688,288029.26722527,0.0,1.0
2013-10-15,76.19,77.419,75.52,77.0,32200,12.2738082628079,12.4717936986261,12.1658747868126,12.404295002444,199882.379410639,0.0,1.0
2013-10-16,75.95,77.029,75.16,76.51,45800,12.2351455251379,12.4089667499124,12.1078806803076,12.3253585797011,284304.750838735,0.0,1.0
2013-10-17,75.41,77.5,75.24,76.05,84800,12.1481543653805,12.4848423725897,12.1207682595309,12.251254999167,526398.315963423,0.0,1.0
2013-10-18,75.4,76.57,74.75,75.96,78300,12.1465434179776,12.3350242641186,12.0418318367881,12.2367564725408,486049.388442641,0.0,1.0
2013-10-21,76.17,76.99,75.21,75.21,34800,12.270586368002,12.402684055041,12.1159354173222,12.1159354173222,216021.950418952,0.0,1.0
2013-10-22,76.55,77.0,76.0202,76.94,36100,12.3318023693128,12.404295002444,12.2464543759064,12.3946293180265,224091.735923108,0.0,1.0
2013-10-23,76.48,76.8825,75.72,76.58,34700,12.3205257374924,12.3853663704597,12.1980937348709,12.3366352115215,215401.197687863,0.0,1.0
2013-10-24,76.78,77.11,76.09,76.53,58900,12.3688541595798,12.422015423876,12.2576987887787,12.328580474507,365623.358611388,0.0,1.0
2013-10-25,76.25,76.95,76.25,76.89,60400,12.2834739472253,12.3962402654294,12.2834739472253,12.3865745810119,374934.649577722,0.0,1.0
2013-10-28,75.9,76.49,75.28,76.2,62800,12.2270907881233,12.3221366848953,12.1272120491426,12.2754192102108,389832.715123856,0.0,1.0
2013-10-29,76.26,76.59,75.67,76.5,50300,12.2850848946283,12.3382461589244,12.1900389978563,12.3237476322982,312238.623737737,0.0,1.0
2013-10-30,75.65,76.9925,75.65,76.58,33200,12.1868171030505,12.4030867918918,12.1868171030505,12.3366352115215,206089.906721528,0.0,1.0
2013-10-31,75.91,76.46,75.8,76.29,40100,12.2287017355262,12.3173038426866,12.2109813140942,12.289917736837,248921.845166667,0.0,1.0
2013-11-01,77.36,77.99,75.96,76.34,69600,12.4622891089489,12.5637787953325,12.2367564725408,12.2979724738516,432043.900837903,0.0,1.0
2013-11-04,77.77,78.0,76.25,76.8,93800,12.5283379524684,12.5653897427354,12.2834739472253,12.3720760543857,582266.061761427,0.0,1.0
2013-11-05,75.7,76.94,75.4124,76.94,53100,12.3841581599075,12.5870162328043,12.3371081746131,12.5870162328043,324581.610481469,1.175,1.0
2013-11-06,75.78,76.48,75.496,75.7,36200,12.3972457775138,12.5117624315684,12.3507847350116,12.3841581599075,221277.858746311,0.0,1.0
2013-11-07,75.9,76.5,75.52,76.5,43900,12.4168772039231,12.5150343359699,12.3547110202935,12.5150343359699,268345.248590141,0.0,1.0
2013-11-08,74.86,75.7,74.06,75.7,78200,12.246738175042,12.3841581599075,12.1158619989795,12.3841581599075,478009.076076285,0.0,1.0
2013-11-11,75.02,75.746,74.07,75.0,66800,12.2729134102544,12.3916835400311,12.1174979511803,12.2696415058529,408324.888515295,0.0,1.0
2013-11-12,74.57,75.04,74.3,75.04,46100,12.1992955612193,12.276185314656,12.1551248517983,12.276185314656,281793.074259807,0.0,1.0
2013-11-13,74.85,75.04,74.5,75.01,59900,12.2451022228412,12.276185314656,12.1878438958139,12.2712774580537,366147.617096797,0.0,1.0
2013-11-14,74.9,75.4,74.49,75.4,70400,12.2532819838451,12.3350795938841,12.1862079436131,12.3350795938841,430330.421429291,0.0,1.0
2013-11-15,74.98,75.09,74.65,75.0,67100,12.2663696014513,12.2843650756599,12.2123831788256,12.2696415058529,410158.682924794,0.0,1.0
2013-11-18,73.81,74.99,73.795,74.98,55400,12.07496319396,12.2680055536521,12.0725092656589,12.2663696014513,338640.700954301,0.0,1.0
2013-11-19,71.75,74.12,71.0054,73.8,81300,11.7379570405993,12.1256777121842,11.6161440397292,12.0733272417592,496958.28497445,0.0,1.0
2013-11-20,70.22,71.709,68.0,71.51,260600,11.4876563538799,11.7312496365761,11.1244749653066,11.6986941877805,1592956.07705217,0.0,1.0
2013-11-21,72.15,72.87,69.7352,70.2,96400,11.8033951286305,11.9211836870867,11.408345391186,11.4843844494783,589259.270252608,0.0,1.0
2013-11-22,73.0,73.54,71.1,72.01,69900,11.9424510656968,12.030792484539,11.6316201475485,11.7804917978196,427274.097413459,0.0,1.0
2013-11-25,73.01,73.9399,72.63,73.0,73200,11.9440870178976,12.0962142130482,11.8819208342679,11.9424510656968,447445.835917956,0.0,1.0
2013-11-26,72.92,73.07,72.53,72.75,31600,11.9293634480906,11.9539027311023,11.8655613122601,11.9015522606773,193159.677800647,0.0,1.0
2013-11-27,73.02,73.25,72.59,72.9,46800,11.9457229700984,11.9833498707163,11.8753770254648,11.926091543689,286071.927881971,0.0,1.0
2013-11-29,73.27,73.29,72.7822,73.0,20400,11.9866217751179,11.9898936795194,11.9068200267638,11.9424510656968,124698.019845988,0.0,1.0
2013-12-02,73.35,73.5,72.78,73.02,27200,11.9997093927241,12.0242486757358,11.9064601172796,11.9457229700984,166264.026461318,0.0,1.0
2013-12-03,74.52,74.71,72.7501,73.0,95700,12.1911158002154,12.2221988920303,11.9015686201993,11.9424510656968,584980.416630444,0.0,1.0
2013-12-04,76.01,76.22,73.75,74.6,95300,12.4348726781317,12.4692276743481,12.0651474807553,12.2042034178217,582535.357417777,0.0,1.0
2013-12-05,75.36,76.1,74.517,76.01,59100,12.328535785081,12.4495962479387,12.1906250145552,12.4348726781317,361257.498671464,0.0,1.0
2013-12-06,75.57,76.159,75.2701,75.81,36000,12.3628907812974,12.4592483659233,12.313828574796,12.4021536341161,220055.329139978,0.0,1.0
2013-12-09,75.61,76.0,75.5,76.0,38600,12.3694345901005,12.4332367259309,12.3514391158919,12.4332367259309,235948.21402231,0.0,1.0
2013-12-10,75.66,75.88,75.06,75.5,102300,12.3776143511044,12.4136052995216,12.2794572190576,12.3514391158919,625323.893639439,0.0,1.0
2013-12-11,75.12,75.8,74.94,75.67,63600,12.2892729322623,12.4005176819153,12.2598257926482,12.3792503033052,388764.414813961,0.0,1.0
2013-12-12,74.58,75.37,74.57,74.91,30000,12.2009315134201,12.3301717372818,12.1992955612193,12.2549179360459,183379.440949982,0.0,1.0
2013-12-13,75.36,75.49,74.1499,75.03,39000,12.328535785081,12.3498031636911,12.1305692092646,12.2745493624552,238393.273234976,0.0,1.0
2013-12-16,75.32,75.9375,75.0,75.32,46300,12.3219919762779,12.4230120246761,12.2696415058529,12.3219919762779,283015.603866138,0.0,1.0
2013-12-17,74.95,75.5,74.2,75.5,43500,12.261461744849,12.3514391158919,12.1387653297905,12.3514391158919,265900.189377474,0.0,1.0
2013-12-18,74.63,74.98,74.0,74.81,43300,12.209111274424,12.2663696014513,12.1060462857749,12.2385584140381,264677.659771141,0.0,1.0
2013-12-19,74.85,75.15,74.03,74.04,84400,12.2451022228412,12.2941807888646,12.1109541423772,12.112590094578,515907.493872616,0.0,1.0
2013-12-20,76.0,76.0,73.3101,74.65,115700,12.4332367259309,12.4332367259309,11.993181943443,12.2123831788256,707233.377263766,0.0,1.0
2013-12-23,75.91,76.49,74.42,75.74,112800,12.4185131561239,12.5133983837692,12.1747562782076,12.3907019687106,689506.697971933,0.0,1.0
2013-12-24,76.23,76.4499,75.33,75.9,26600,12.4708636265489,12.506838215444,12.3236279284786,12.4168772039231,162596.437642317,0.0,1.0
2013-12-26,76.24,76.5,75.37,76.08,68600,12.4724995787497,12.5150343359699,12.3301717372818,12.4463243435372,419327.654972291,0.0,1.0
2013-12-27,76.73,77.0,76.14,77.0,56500,12.5526612365879,12.596831946009,12.4561400567419,12.596831946009,345364.613789133,0.0,1.0
2013-12-30,77.04,77.4,75.797,76.84,72300,12.6033757548121,12.6622700340402,12.4000268962551,12.5706567107965,441944.452689457,0.0,1.0
2013-12-31,77.0,77.39,76.03,77.39,76900,12.596831946009,12.6606340818394,12.4381445825333,12.6606340818394,470062.63363512,0.0,1.0
2014-01-02,76.8,77.47,75.69,77.29,66900,12.5641129019934,12.6737216994456,12.3825222077067,12.6442745598316,408936.153318459,0.0,1.0
2014-01-03,76.3,77.33,75.511,77.33,77300,12.4823152919543,12.6508183686347,12.3532386633128,12.6508183686347,472507.692847789,0.0,1.0
2014-01-06,76.32,76.78,75.81,76.12,53500,12.4855871963559,12.5608409975918,12.4021536341161,12.4528681523403,327026.669694135,0.0,1.0
2014-01-07,76.79,77.283,76.04,76.8,54500,12.5624769497926,12.6431293932911,12.439780534734,12.5641129019934,333139.3177258,0.0,1.0
2014-01-08,76.61,77.059,76.29,76.79,33600,12.5330298101785,12.6064840639936,12.4806793397536,12.5624769497926,205384.973863981,0.0,1.0
2014-01-09,77.15,77.375,76.297,76.78,48600,12.6213712290207,12.6581801535382,12.4818245062941,12.5608409975918,297074.69433897,0.0,1.0
2014-01-10,75.3,77.15,75.11,77.15,126000,12.3187200718763,12.6213712290207,12.2876369800615,12.6213712290207,770193.651989925,0.0,1.0
2014-01-13,75.15,76.5,75.027,75.43,37700,12.2941807888646,12.5150343359699,12.274058576795,12.3399874504864,230446.830793811,0.0,1.0
2014-01-14,75.46,76.02,75.01,75.64,35800,12.3448953070888,12.4365086303325,12.2712774580537,12.3743424467028,218832.799533645,0.0,1.0
2014-01-15,75.99,76.0,75.18,75.24,39400,12.4316007737301,12.4332367259309,12.2990886454669,12.3089043586716,240838.332447644,0.0,1.0
2014-01-16,77.3,77.315,75.511,76.0,79300,12.6459105120324,12.6483644403335,12.3532386633128,12.4332367259309,484732.988911119,0.0,1.0
2014-01-17,76.79,77.47,76.41,77.47,33700,12.5624769497926,12.6737216994456,12.5003107661629,12.6737216994456,205996.238667146,0.0,1.0
2014-01-21,76.69,77.3899,76.5101,76.8,47400,12.5461174277848,12.6606177223174,12.5166866476927,12.5641129019934,289739.516700971,0.0,1.0
2014-01-22,76.76,77.165,76.4445,77.11,25600,12.5575690931902,12.6238251573218,12.5059548012556,12.6148274202176,156483.789610652,0.0,1.0
2014-01-23,76.73,77.0199,76.26,76.79,37300,12.5526612365879,12.6000874908885,12.4757714831512,12.5624769497926,228001.771581144,0.0,1.0
2014-01-24,77.05,77.05,76.01,76.89,68300,12.6050117070129,12.6050117070129,12.4348726781317,12.5788364718004,417493.860562792,0.0,1.0
2014-01-27,77.78,77.78,76.0,77.0,128500,12.7244362176698,12.7244362176698,12.4332367259309,12.596831946009,785475.272069092,0.0,1.0
2014-01-28,80.14,81.0,77.75,78.0,134700,13.110520937054,13.2512128263211,12.7195283610675,12.760427166087,823373.68986542,0.0,1.0
2014-01-29,79.94,79.98,77.65,78.54,89100,13.0778018930384,13.0843457018415,12.7031688390597,12.8487685849291,544636.939621447,0.0,1.0
2014-01-30,81.98,82.25,79.07,79.87,146100,13.4115361419976,13.4557068514187,12.9354740515705,13.0663502276329,893057.877426413,0.0,1.0
2014-01-31,82.4,83.3,80.401,81.41,104400,13.4802461344304,13.6274818325006,13.1532192894944,13.3182868665531,638160.454505937,0.0,1.0
2014-02-03,82.05,83.0,81.01,82.63,145200,13.4229878074031,13.5784032664772,13.2528487785219,13.5178730350483,887556.494197911,0.0,1.0
2014-02-04,82.75,82.87,81.294,82.16,97000,13.5375044614577,13.5571358878671,13.2993098210241,13.4409832816116,592926.859071608,0.0,1.0
2014-02-05,80.57,82.35,80.2603,81.9,72700,13.376772157731,13.67229970447,13.3253536851327,13.597587684227,437881.346182213,1.1975,1.0
2014-02-06,81.16,81.81,80.5348,80.56,75800,13.4747279176052,13.5826452801784,13.3709280174809,13.3751118906145,456553.040448579,0.0,1.0
2014-02-07,80.68,81.72,80.43,81.72,58300,13.3950350960126,13.5677028761298,13.3535284180999,13.5677028761298,351148.314751349,0.0,1.0
2014-02-10,81.07,81.49,80.1,80.62,83400,13.4597855135566,13.52951673245,13.298739603255,13.3850734933136,502328.80703709,0.0,1.0
2014-02-11,82.57,84.0,81.235,81.48,89600,13.7088255810333,13.9462437786944,13.487179920979,13.5278564653335,539672.195569823,0.0,1.0
2014-02-12,82.21,84.5,82.0,82.93,88800,13.6490559648389,14.0292571345199,13.6141903553921,13.7685951972277,534853.693823664,0.0,1.0
2014-02-13,81.83,83.2796,80.42,82.47,104800,13.5859658144114,13.8266381356209,13.3518681509833,13.6922229098681,631223.72874685,0.0,1.0
2014-02-14,81.27,82.83,80.78,82.83,52300,13.4929908558868,13.7519925260626,13.4116377671778,13.7519925260626,315009.551655155,0.0,1.0
2014-02-18,80.9,82.1,80.01,82.0,310000,13.4315609725759,13.6307930265572,13.2837971992064,13.6141903553921,1867169.42663667,0.0,1.0
2014-02-19,80.94,82.1,80.9,80.9,40700,13.4382020410419,13.6307930265572,13.4315609725759,13.4315609725759,245141.276335847,0.0,1.0
2014-02-20,81.79,81.87,80.28,80.39,69900,13.5793247459454,13.5926068828775,13.3286244113522,13.3468873496338,421016.590070655,0.0,1.0
2014-02-21,81.85,82.09,81.3,82.0,66400,13.5892863486445,13.6291327594407,13.4979716572363,13.6141903553921,399935.644931208,0.0,1.0
2014-02-24,83.39,83.46,81.731,82.1,75600,13.8449674845872,13.8565893544028,13.569529169958,13.6307930265572,455348.415012039,0.0,1.0
2014-02-25,83.47,83.85,82.53,83.52,55800,13.8582496215193,13.9213397719467,13.7021845125672,13.8665509571018,336090.4967946,0.0,1.0
2014-02-26,84.47,84.48,83.132,83.99,50900,14.0242763331704,14.0259366002869,13.8021325929812,13.9445835115779,306577.173599376,0.0,1.0
2014-02-27,85.29,85.44,83.96,84.39,42300,14.1604182367243,14.185322243472,13.9396027102283,14.0109941962383,254778.279828165,0.0,1.0
2014-02-28,86.16,86.76,84.31,84.63,91000,14.3048614758608,14.4044775028515,13.9977120593062,14.0508406070346,548104.573625603,0.0,1.0
2014-03-03,86.38,86.38,85.19,86.16,66600,14.341387352424,14.341387352424,14.1438155655592,14.3048614758608,401140.27036775,0.0,1.0
2014-03-04,85.36,86.76,85.36,86.59,50200,14.1720401065399,14.4044775028515,14.1720401065399,14.3762529618708,302360.984571487,0.0,1.0
2014-03-05,84.62,85.74,84.59,85.38,45300,14.0491803399181,14.2351302569673,14.0441995385685,14.1753606407729,272847.661376261,0.0,1.0
2014-03-06,84.73,85.4385,83.95,85.0,37500,14.0674432781997,14.1850732034045,13.9379424431118,14.1122704903455,225867.26935121,0.0,1.0
2014-03-07,85.22,85.35,84.01,84.86,57100,14.1487963669087,14.1703798394234,13.9479040458109,14.0890267507143,343920.56213211,0.0,1.0
2014-03-10,84.9,86.47,84.18,85.64,49500,14.0956678191804,14.3563297564726,13.9761285867916,14.2185275858022,298144.795543597,0.0,1.0
2014-03-11,83.06,85.15,83.0,84.0,53200,13.7901786697423,14.1371744970932,13.7802170670432,13.9462437786944,320430.366119584,0.0,1.0
2014-03-12,82.37,83.2917,81.35,83.0,53100,13.675620238703,13.8286470588319,13.5062729928189,13.7802170670432,319828.053401314,0.0,1.0
2014-03-13,81.35,82.85,80.6617,82.85,38100,13.5062729928189,13.7553130602956,13.3919968071894,13.7553130602956,229481.145660829,0.0,1.0
2014-03-14,81.08,81.9751,80.36,81.35,53800,13.4614457806731,13.610056290272,13.3419065482843,13.5062729928189,324044.242429203,0.0,1.0
2014-03-17,81.76,82.26,81.21,82.26,57100,13.5743439445959,13.6573573004214,13.4830292531877,13.6573573004214,343920.562132108,0.0,1.0
2014-03-18,82.36,82.36,81.8,82.0,91800,13.6739599715865,13.6739599715865,13.5809850130619,13.6141903553921,552923.075371764,0.0,1.0
2014-03-19,81.4,82.62,81.0,82.62,82800,13.5145743284014,13.7171269166158,13.448163643741,13.7171269166158,498714.930727474,0.0,1.0
2014-03-20,81.25,81.82,79.522,80.62,90500,13.4896703216538,13.5843055472949,13.2027761639206,13.3850734933136,545093.010034253,0.0,1.0
2014-03-21,82.05,82.3,81.161,81.74,83300,13.6224916909747,13.6639983688875,13.4748939443168,13.5710234103628,501726.494318821,0.0,1.0
2014-03-24,82.3,82.61,81.5,82.04,67400,13.6639983688875,13.7154666494993,13.5311769995666,13.6208314238582,405958.772113907,0.0,1.0
2014-03-25,83.67,83.67,82.6925,83.0,63900,13.8914549638495,13.8914549638495,13.7291638532105,13.7802170670432,384877.826974462,0.0,1.0
2014-03-26,83.38,84.205,83.06,84.11,57700,13.8433072174707,13.9802792545828,13.7901786697423,13.964506716976,347534.438441728,0.0,1.0
2014-03-27,82.79,83.92,82.79,83.92,29400,13.7453514575965,13.9329616417623,13.7453514575965,13.9329616417623,177079.939171349,0.0,1.0
2014-03-28,82.8,83.31,82.02,83.08,62200,13.747011724713,13.8316853476551,13.6175108896251,13.7934992039753,374638.510763874,0.0,1.0
2014-03-31,84.14,84.48,83.01,83.5,44300,13.9694875183255,14.0259366002869,13.7818773341598,13.8632304228688,266824.534193563,0.0,1.0
2014-04-01,85.15,85.41,84.191,84.5,93800,14.1371744970932,14.1803414421225,13.9779548806197,14.0292571345199,564969.329737159,0.0,1.0
2014-04-02,85.46,85.82,84.85,85.82,104300,14.188642777705,14.2484123938994,14.0873664835978,14.2484123938994,628212.1651555,0.0,1.0
2014-04-03,85.1,85.8,84.7,85.8,64900,14.1288731615106,14.2450918596664,14.0624624768502,14.2450918596664,390900.954157161,0.0,1.0
2014-04-04,84.83,85.92,84.37,85.4,74000,14.0840459493648,14.2650150650645,14.0076736620053,14.1786811750059,445711.411519721,0.0,1.0
2014-04-07,84.79,85.26,83.01,84.97,84200,14.0774048808988,14.1554374353748,13.7818773341598,14.107289688996,507147.308783249,0.0,1.0
2014-04-08,85.14,85.3999,84.46,84.77,70000,14.1355142299766,14.1786645723348,14.0226160660539,14.0740843466657,421618.902788927,0.0,1.0
2014-04-09,85.21,85.8999,84.62,85.59,141300,14.1471360997922,14.2616779281603,14.0491803399181,14.2102262502197,851067.870915361,0.0,1.0
2014-04-10,83.29,85.27,82.16,85.19,237700,13.8283648134221,14.1570977024913,13.6407546292563,14.1438155655592,1431697.33132753,0.0,1.0
2014-04-11,84.03,84.8999,82.8,82.8,39300,13.9512245800439,14.0956512165092,13.747011724713,13.747011724713,236708.898280068,0.0,1.0
2014-04-14,84.28,85.05,83.55,84.9,99000,13.9927312579567,14.120571825928,13.8715317584514,14.0956678191804,596289.591087194,0.0,1.0
2014-04-15,83.65,85.0999,83.09,84.82,137000,13.8881344296165,14.1288565588394,13.7951594710918,14.0823856822483,825168.424029753,0.0,1.0
2014-04-16,84.95,85.0,83.4,84.07,79900,14.1039691547629,14.1122704903455,13.8466277517037,13.9578656485099,481247.861897646,0.0,1.0
2014-04-17,84.6,85.32,84.455,85.32,30400,14.045859805685,14.1653990380739,14.0217859324956,14.1653990380739,183103.066354048,0.0,1.0
2014-04-21,84.72,85.18,84.57,85.13,32400,14.0657830110832,14.1421552984427,14.0408790043355,14.1338539628601,195149.320719445,0.0,1.0
2014-04-22,84.86,84.986,84.46,84.67,52400,14.0890267507143,14.1099461163824,14.0226160660539,14.0574816755006,315611.864373425,0.0,1.0
2014-04-23,85.84,86.35,84.6,85.11,68900,14.2517329281324,14.3364065510745,14.045859805685,14.1305334286271,414993.462887958,0.0,1.0
2014-04-24,87.08,87.59,85.8,86.45,69800,14.4576060505798,14.5422796735219,14.2450918596664,14.3530092222396,420414.277352387,0.0,1.0
2014-04-25,86.61,87.48,86.04,87.3,68700,14.3795734961038,14.5240167352403,14.2849382704627,14.4941319271431,413788.837451417,0.0,1.0
2014-04-28,90.02,90.83,88.0,88.0,123400,14.9457245828341,15.0802062192715,14.6103506252989,14.6103506252989,743253.894345051,0.0,1.0
2014-04-29,92.06,92.765,91.2,91.2,119100,15.2844190746024,15.4014679063165,15.1416361025825,15.1416361025825,717354.447459445,0.0,1.0
2014-04-30,93.13,93.9865,91.23,92.3,131400,15.4620676560691,15.6042695345983,15.146616903932,15.3242654853987,791438.911806642,0.0,1.0
2014-05-01,94.28,94.96,92.2801,93.4,114000,15.6529983744679,15.7658965383907,15.3209615538368,15.5068948682149,686636.49882768,0.0,1.0
2014-05-02,93.88,94.98,93.292,94.83,93800,15.5865876898075,15.7692170726237,15.4889639833566,15.744313065876,564969.329737159,0.0,1.0
2014-05-05,94.11,96.0359,93.89,94.37,183500,15.6247738334872,15.9445246774561,15.588247956924,15.6679407785165,1105243.83802526,0.0,1.0
2014-05-06,93.11,94.01,92.91,93.3,79400,15.6617147768296,15.8131006999221,15.6280734605868,15.6936740272602,472038.605308872,1.2225,1.0
2014-05-07,93.18,93.7,92.8975,93.65,49600,15.6734892375146,15.7609566597458,15.6259708783216,15.7525463306851,294875.501553149,0.0,1.0
2014-05-08,92.75,93.25,91.78,93.25,51100,15.6011604075926,15.6852636981996,15.4380000238151,15.6852636981996,303793.107446894,0.0,1.0
2014-05-09,92.59,92.84,91.78,92.66,52700,15.5742473545984,15.6162989999018,15.4380000238151,15.5860218152833,313305.22040022,0.0,1.0
2014-05-12,91.81,94.1865,91.2,93.25,133600,15.4430462212515,15.8427891615064,15.340440206711,15.6852636981996,794261.431602837,0.0,1.0
2014-05-13,90.32,92.648,89.51,91.82,122100,15.1924184152427,15.5840033363088,15.0561710844594,15.4447282870636,725893.119750798,0.0,1.0
2014-05-14,91.66,91.99,89.3475,90.52,76900,15.4178152340694,15.47332340587,15.0288375150122,15.2260597314855,457175.928819298,0.0,1.0
2014-05-15,92.12,92.57,90.76,92.07,71200,15.4951902614278,15.5708832229741,15.2664293109769,15.4867799323671,423289.026423069,0.0,1.0
2014-05-16,92.0,93.12,91.56,92.62,43900,15.4750054716821,15.6633968426417,15.400994575948,15.5792935520348,260988.599156921,0.0,1.0
2014-05-19,93.14,93.84,92.3,92.3,43400,15.666760974266,15.7845055811158,15.5254674460463,15.5254674460463,258016.063859006,0.0,1.0
2014-05-20,93.53,93.8965,92.0217,93.44,44900,15.7323615409395,15.7940092529544,15.4786555544945,15.7172229486302,266933.669752749,0.0,1.0
2014-05-21,92.46,94.95,92.39,94.0,134800,15.5523804990405,15.9712148862632,15.5406060383556,15.81141863411,801395.516317836,0.0,1.0
2014-05-22,91.53,92.3894,90.51,92.06,76100,15.3959483785116,15.5405051144068,15.2243776656734,15.485097866555,452419.872342634,0.0,1.0
2014-05-23,90.28,92.1,89.761,91.55,75200,15.1856901519942,15.4918261298035,15.0983909363441,15.3993125101359,447069.308806387,0.0,1.0
2014-05-27,89.72,91.325,89.2898,90.85,56600,15.0914944665144,15.3614660293627,15.0191319952761,15.2815679032861,336490.995723956,0.0,1.0
2014-05-28,90.1,91.85,89.81,90.0,68400,15.1554129673757,15.4497744845,15.1066330588236,15.1385923092543,406642.828754745,0.0,1.0
2014-05-29,90.67,91.0782,90.04,90.8,54000,15.2512907186676,15.3199526451191,15.1453205725028,15.2731575742254,321033.8121748,0.0,1.0
2014-05-30,90.95,91.66,89.75,90.65,83400,15.2983885614075,15.4178152340694,15.0965406639508,15.2479265870433,495818.887692191,0.0,1.0
2014-06-02,91.41,91.8,90.193,90.44,86900,15.3757635887659,15.4413641554393,15.1710561794285,15.2126032049884,516626.634777595,0.0,1.0
2014-06-03,90.0,90.974,89.5,90.85,71300,15.1385923092543,15.3024255193566,15.0544890186473,15.2815679032861,423883.533482651,0.0,1.0
2014-06-04,88.72,90.6099,88.43,89.48,84700,14.9232878853004,15.2411815031366,14.8745079767484,15.051124887023,503547.47946677,0.0,1.0
2014-06-05,88.3,88.91,87.54,88.72,83600,14.8526411211906,14.9552471357311,14.724804119468,14.9232878853004,497007.901811356,0.0,1.0
2014-06-06,88.31,88.49,87.55,88.49,67000,14.8543231870027,14.8846003716212,14.7264861852801,14.8846003716212,398319.729920585,0.0,1.0
2014-06-09,89.2,89.98,87.61,87.61,105600,15.0040270442831,15.13522817763,14.736578580153,14.736578580153,627799.454919609,0.0,1.0
2014-06-10,87.71,89.56,87.5,89.23,91500,14.7533992382743,15.0645814135201,14.7180758562194,15.0090732417195,543973.959518412,0.0,1.0
2014-06-11,88.17,88.48,85.11,87.5,159400,14.8307742656328,14.8829183058091,14.3160621271181,14.7180758562194,947644.25297524,0.0,1.0
2014-06-12,86.94,88.322,86.4625,87.7,42700,14.6238801707396,14.8563416659773,14.54356152821,14.7517171724622,253854.514441925,0.0,1.0
2014-06-13,87.36,87.45,86.54,87.14,57400,14.6945269348495,14.7096655271587,14.556597538254,14.6575214869824,341247.05220062,0.0,1.0
2014-06-16,89.35,89.62,87.49,87.49,44900,15.0292580314652,15.074673808393,14.7163937904073,14.7163937904073,266933.66975275,0.0,1.0
2014-06-17,45.2,46.12,44.45,45.49,101450,15.2058749417398,15.5153750511735,14.9535650699189,15.3034347588439,301563.705973458,0.0,2.0
2014-06-18,44.79,45.6,44.5,45.59,178900,15.0679455451444,15.340440206711,14.9703857280403,15.3370760750867,531786.56479696,0.0,1.0
2014-06-19,45.07,45.17,44.0,44.56,148600,15.1621412306242,15.195782546867,14.8021791468264,14.990570517786,441718.745270141,0.0,1.0
2014-06-20,45.13,45.25,44.61,45.0,258100,15.1823260203699,15.2226955998612,15.0073911759074,15.1385923092543,767211.360391812,0.0,1.0
2014-06-23,46.06,46.06,45.05,45.13,190700,15.4951902614278,15.4951902614278,15.1554129673757,15.1823260203699,566862.481312355,0.0,1.0
2014-06-24,45.88,47.224,45.87,46.46,178600,15.4346358921908,15.8867751824938,15.4312717605665,15.629755526399,530894.804207585,0.0,1.0
2014-06-25,46.55,46.79,46.05,46.15,104600,15.6600327110175,15.7407718700002,15.4918261298035,15.5254674460463,310927.192161889,0.0,1.0
2014-06-26,46.42,46.78,46.3101,46.78,122600,15.6162989999018,15.7374077383759,15.579327193351,15.7374077383759,364432.827524357,0.0,1.0
2014-06-27,47.23,47.3,46.27,46.6,154300,15.8887936614684,15.9123425828384,15.5658370255377,15.6768533691389,458662.196468256,0.0,1.0
2014-06-30,46.65,47.4899,46.6,47.45,94800,15.6936740272602,15.9762274423834,15.6768533691389,15.9628045572025,281796.346242325,0.0,1.0
2014-07-01,46.94,47.5,46.7,46.92,154400,15.7912338443643,15.9796252153239,15.7104946853816,15.7845055811158,458959.449998048,0.0,1.0
2014-07-02,46.91,47.14,46.726,46.83,98400,15.7811414494915,15.8585164768499,15.7192414276048,15.7542283964973,292497.473314817,0.0,1.0
2014-07-03,46.7,47.21,46.34,47.21,101900,15.7104946853816,15.8820653982199,15.5893859469076,15.8820653982199,302901.34685752,0.0,1.0
2014-07-07,46.43,46.72,46.31,46.72,99800,15.6196631315261,15.7172229486302,15.5792935520348,15.7172229486302,296659.022731899,0.0,1.0
2014-07-08,45.74,46.43,45.56,46.4,152200,15.3875380494509,15.6196631315261,15.3269836802139,15.6095707366533,452419.872342634,0.0,1.0
2014-07-09,45.32,45.74,45.2,45.6,170100,15.2462445212312,15.3875380494509,15.2058749417398,15.340440206711,505628.254175309,0.0,1.0
2014-07-10,44.69,45.09,44.5,44.67,169200,15.0343042289016,15.1688694938728,14.9703857280403,15.0275759656531,502952.972407187,0.0,1.0
2014-07-11,44.77,45.09,44.6,44.89,96200,15.0612172818958,15.1688694938728,15.0040270442831,15.1015868613872,285957.895659406,0.0,1.0
2014-07-14,44.78,45.05,44.0,44.92,188100,15.0645814135201,15.1554129673757,14.8021791468264,15.11167925626,559133.889537777,0.0,1.0
2014-07-15,44.97,45.15,44.02,45.0,189300,15.1284999143814,15.1890542836184,14.8089074100749,15.1385923092543,562700.931895275,0.0,1.0
2014-07-16,46.51,46.57,45.2035,45.28,114500,15.6465761845203,15.666760974266,15.2070523878083,15.2327879947341,340355.291611247,0.0,1.0
2014-07-17,46.57,46.67,45.88,46.5,73700,15.666760974266,15.7004022905088,15.4346358921908,15.6432120528961,219075.851456322,0.0,1.0
2014-07-18,46.49,46.6395,46.13,46.33,71100,15.6398479212718,15.6901416890548,15.5187391827978,15.5860218152833,211347.259681743,0.0,1.0
2014-07-21,47.01,47.04,46.27,46.58,108300,15.8147827657343,15.8248751606071,15.5658370255377,15.6701251058903,321925.572764174,0.0,1.0
2014-07-22,48.08,48.2,46.88,47.38,200200,16.1747448495321,16.2151144290235,15.7710490546187,15.9392556358326,595101.566642546,0.0,1.0
2014-07-23,48.57,49.38,48.15,48.48,173900,16.3395872991218,16.6120819606883,16.1982937709021,16.3093101145033,516923.888307385,0.0,1.0
2014-07-24,48.79,49.06,48.5,48.97,86000,16.4135981948559,16.5044297487114,16.3160383777518,16.4741525640929,255638.035620674,0.0,1.0
2014-07-25,48.65,49.0,48.54,49.0,570900,16.366500352116,16.4842449589657,16.3294949042489,16.4842449589657,1697020.40157957,0.0,1.0
2014-07-28,50.09,51.16,49.52,49.7,217000,16.8509353060121,17.21089738981,16.6591798034282,16.7197341726653,645040.159647516,0.0,1.0
2014-07-29,51.23,52.09,50.3,50.87,155200,17.2344463111799,17.5237616308679,16.921582070122,17.1133375727059,461337.478236379,0.0,1.0
2014-07-30,50.25,53.836,49.05,53.49,332900,16.9047614120006,18.1111390124669,16.5010656170871,17.9947400582669,989557.000675841,0.0,1.0
2014-07-31,50.21,50.942,48.0,50.34,343400,16.8913048855035,17.1375593204007,16.1478317965379,16.9350385966191,1020768.62130395,0.0,1.0
2014-08-01,49.54,50.22,48.82,49.86,184100,16.6659080666768,16.8946690171278,16.4236905897287,16.7735602786537,547243.748346117,0.0,1.0
2014-08-04,49.19,49.7,48.5291,49.7,215500,16.548163459827,16.7197341726653,16.3258280007785,16.7197341726653,640581.356700644,0.0,1.0
2014-08-05,47.37,49.0,47.0,48.75,204900,16.1461497307257,16.7017381635119,16.0200345650013,16.6165252136981,601141.025066151,0.625,1.0
2014-08-06,47.79,48.09,46.873,47.0,108800,16.289307486413,16.3915630261896,15.9767463864958,16.0200345650013,319200.310040005,0.0,1.0
2014-08-07,47.51,48.22,47.41,47.92,145000,16.1938689826215,16.4358737600928,16.1597838026959,16.3336182203162,425404.824961404,0.0,1.0
2014-08-08,47.05,47.86,46.88,47.6,177300,16.037077154964,16.3131671123609,15.9791323490906,16.2245456445545,520167.417004531,0.0,1.0
2014-08-11,47.8,48.17,47.0,47.0,138100,16.2927160044055,16.41883117013,16.0200345650013,16.0200345650013,405161.422946,0.0,1.0
2014-08-12,47.66,48.172,47.493,48.15,98500,16.2449967525098,16.4195128737285,16.1880745020341,16.4120141341449,288981.89833585,0.0,1.0
2014-08-13,47.89,48.53,47.36,47.66,139700,16.3233926663385,16.5415378178619,16.1427412127332,16.2449967525098,409855.54515247,0.0,1.0
2014-08-14,47.89,48.36,47.51,48.36,152000,16.3233926663385,16.4835930119885,16.1938689826215,16.4835930119885,445941.609614714,0.0,1.0
2014-08-15,48.11,48.81,47.69,48.46,115900,16.3983800621747,16.6369763216534,16.2552223064874,16.5176781919141,340030.477331219,0.0,1.0
2014-08-18,47.94,48.88,47.7838,48.12,105400,16.3404352563013,16.6608359476013,16.2871942052576,16.4017885801672,309225.300351255,0.0,1.0
2014-08-19,48.06,48.187,47.9,47.94,117000,16.3813374722119,16.4246256507174,16.3268011843311,16.3404352563013,343257.686348168,0.0,1.0
2014-08-20,47.965,48.468,47.85,48.27,126600,16.3489565512827,16.5204050063081,16.3097585943683,16.4529163500555,371422.419586991,0.0,1.0
2014-08-21,48.75,48.91,47.5774,47.84,152000,16.6165252136981,16.671061501579,16.2168423938913,16.3063500763758,445941.609614713,0.0,1.0
2014-08-22,48.34,48.64,47.908,48.64,103100,16.4767759760034,16.57903151578,16.3295279987251,16.57903151578,302477.499679454,0.0,1.0
2014-08-25,49.2,49.25,48.1401,48.23,113700,16.769908523363,16.7869511133258,16.4086397013323,16.4392822780853,333576.059297322,0.0,1.0
2014-08-26,50.0,50.07,49.01,49.42,152900,17.0425899627673,17.0664495887152,16.7051466815045,16.8448959191992,448582.053355853,0.0,1.0
2014-08-27,49.95,50.04,48.27,50.0,193000,17.0255473728045,17.0562240347375,16.4529163500555,17.0425899627673,566228.491155525,0.0,1.0
2014-08-28,49.45,50.3,48.89,49.38,240100,16.8551214731769,17.1448455025439,16.6642444655939,16.831261847229,704411.713608502,0.0,1.0
2014-08-29,49.76,49.91,48.91,49.38,82400,16.960785530946,17.0119133008343,16.671061501579,16.831261847229,241747.293633239,0.0,1.0
2014-09-02,50.09,50.65,49.8301,49.99,222400,17.0732666247003,17.2641436322833,16.9846792420738,17.0391814447747,652482.986699421,0.0,1.0
2014-09-03,49.72,50.5,49.4,50.35,90700,16.9471514589758,17.213015862395,16.8380788832141,17.1618880925067,266098.052579306,0.0,1.0
2014-09-04,49.15,50.0355,48.15,49.97,157800,16.7528659334003,17.0546902016409,16.4120141341449,17.0323644087896,462957.802613168,0.0,1.0
2014-09-05,48.53,49.22,48.26,49.22,131100,16.5415378178619,16.7767255593481,16.449507832063,16.7767255593481,384624.638292691,0.0,1.0
2014-09-08,48.8,50.0,48.3769,48.5,189000,16.6335678036609,17.0425899627673,16.4893534073959,16.5313122638843,554493.185639346,0.0,1.0
2014-09-09,49.31,49.36,48.42,48.43,143700,16.8074022212811,16.8244448112439,16.5040441199438,16.5074526379364,421590.850668647,0.0,1.0
2014-09-10,49.08,49.5,49.016,49.19,74400,16.7290063074524,16.8721640631396,16.7071917923,16.7665000053705,218276.682600886,0.0,1.0
2014-09-11,49.3,49.36,48.585,48.9,81500,16.8039937032886,16.8244448112439,16.560284666821,16.6676529835864,239106.849892099,0.0,1.0
2014-09-12,49.09,49.486,48.8,49.4,76600,16.7324148254449,16.86739213795,16.6335678036609,16.8380788832141,224731.100634783,0.0,1.0
2014-09-15,48.89,49.44,48.29,49.32,124600,16.6642444655939,16.8517129551843,16.4597333860407,16.8108107392737,365554.766828902,0.0,1.0
2014-09-16,48.35,48.855,48.04,48.53,119300,16.480184493996,16.6523146526199,16.3745204362268,16.5415378178619,350005.487019968,0.0,1.0
2014-09-17,48.21,48.3399,47.25,48.01,178100,16.4324652421002,16.4767418908235,16.1052475148151,16.3642948822492,522514.478107767,0.0,1.0
2014-09-18,47.895,48.78,47.06,48.78,181100,16.3250969253348,16.6267507676758,16.0404856729566,16.6267507676758,531315.957244898,0.0,1.0
2014-09-19,47.59,47.84,47.3,47.68,196600,16.2211371265619,16.3063500763758,16.1222901047779,16.2518137884949,576790.266120083,0.0,1.0
2014-09-22,46.95,47.81,46.2,47.81,179900,16.0029919750385,16.2961245223981,15.747353125597,16.2961245223981,527795.365590045,0.0,1.0
2014-09-23,46.58,47.45,46.48,46.81,140500,15.876876809314,16.1734178746662,15.8427916293885,15.9552727231427,412202.606255705,0.0,1.0
2014-09-24,44.48,46.58,44.19,46.58,375229,15.1610880308778,15.876876809314,15.0622410090937,15.876876809314,1100856.73838236,0.0,1.0
2014-09-25,43.16,44.59,41.56,44.01,581587,14.7111636558607,15.1985817287959,14.1658007770522,15.0008876852278,1706275.28230916,0.0,1.0
2014-09-26,44.27,44.3699,42.54,43.06,155211,15.0895091530342,15.1235602477798,14.4998355403224,14.6770784759352,455362.126117823,0.0,1.0
2014-09-29,43.56,44.9099,43.46,44.05,223170,14.8475043755629,15.3076202193777,14.8134191956373,15.014521757198,654742.033011285,0.0,1.0
2014-09-30,42.84,43.62,42.4,43.56,294574,14.602091080099,14.8679554835182,14.4521162884267,14.8475043755629,864228.971780557,0.0,1.0
2014-10-01,42.8,43.3083,42.726,42.88,126358,14.5884570081288,14.7617119776903,14.5632339749839,14.6157251520692,370712.433603263,0.0,1.0
2014-10-02,43.66,43.93,42.17,42.66,153545,14.8815895554884,14.9736195412873,14.3737203745979,14.5407377562331,450474.371370336,0.0,1.0
2014-10-03,43.79,44.2,43.48,43.63,116838,14.9259002893916,15.0656495270863,14.8202362316224,14.8713640015107,342782.406474762,0.0,1.0
2014-10-06,43.57,43.75,42.7796,43.68,128237,14.8509128935554,14.9122662174214,14.581503631424,14.8884065914735,376225.093369487,0.0,1.0
2014-10-07,42.79,43.6999,42.7,43.39,126369,14.5850484901363,14.8951895422787,14.5543718282033,14.7895595696895,370744.705693431,0.0,1.0
2014-10-08,42.16,42.6,40.66,42.6,280378,14.3703118566054,14.5202866482777,13.8590341577224,14.5202866482777,822580.372503644,0.0,1.0
2014-10-09,41.69,42.1299,41.01,41.7,166109,14.2101115109554,14.3600522174478,13.9783322874617,14.2135200289479,487334.965996646,0.0,1.0
2014-10-10,42.1,42.245,38.85,41.55,362688,14.3498607486501,14.3992842595421,13.2420924010702,14.1623922590596,1064063.62176277,0.0,1.0
2014-10-13,40.84,42.74,40.74,42.08,171486,13.9203874815883,14.5680059001735,13.8863023016628,14.343043712665,503110.150436769,0.0,1.0
2014-10-14,38.6,41.972,37.08,41.66,632628,13.1568794512564,14.3062317183454,12.6387847163882,14.1998859569777,1856020.71452195,0.0,1.0
2014-10-15,41.1,41.5199,37.52,38.03,352106,14.0090089493947,14.152132619902,12.7887595080606,12.9625939256808,1033017.87101973,0.0,1.0
2014-10-16,43.75,44.33,41.1,41.1,382203,14.9122662174214,15.1099602609895,14.0090089493947,14.0090089493947,1121317.24354982,0.0,1.0
2014-10-17,42.25,45.15,41.35,45.15,395830,14.4009885185384,15.3894587363789,14.0942218992086,15.3894587363789,1161296.49561705,0.0,1.0
2014-10-20,42.32,42.8999,41.33,42.88,217906,14.4248481444862,14.6225081028744,14.0874048632234,14.6157251520692,639298.370952,0.0,1.0
2014-10-21,42.95,43.183,41.52,42.26,143221,14.6395847780171,14.7190032472436,14.152166705082,14.4043970365309,420185.547833085,0.0,1.0
2014-10-22,44.13,44.25,42.986,43.06,358685,15.0417899011384,15.0826921170491,14.6518554427903,14.6770784759352,1052319.51476746,0.0,1.0
2014-10-23,44.25,44.8499,43.9,44.62,114383,15.0826921170491,15.2871691114223,14.9633939873097,15.2088072827735,335579.862714208,0.0,1.0
2014-10-24,44.73,44.88,44.3501,44.51,148436,15.2463009806916,15.2974287505799,15.1168113821545,15.1713135848554,435485.4523998,0.0,1.0
2014-10-27,44.91,45.1525,44.3375,44.99,178171,15.3076543045576,15.390310865877,15.1125166494839,15.334922448498,522722.779780677,0.0,1.0
2014-10-28,45.78,45.87,45.044,45.24,276324,15.6041953699097,15.6348720318427,15.3533284456578,15.4201353983118,810686.640363002,0.0,1.0
2014-10-29,45.78,45.99,45.32,45.81,125811,15.6041953699097,15.6757742477534,15.4474035422523,15.6144209238874,369107.630573926,0.0,1.0
2014-10-30,46.34,47.14,45.197,45.51,116007,15.7950723774927,16.067753816897,15.4054787709439,15.5121653841108,340344.396753777,0.0,1.0
2014-10-31,48.09,48.3,46.0601,47.24,264408,16.3915630261896,16.4631419040332,15.6996679588812,16.1018389968225,775727.165230309,0.0,1.0
2014-11-03,49.4,49.67,48.225,48.75,296514,16.8380788832141,16.930108869013,16.4375780190891,16.6165252136981,869920.594955901,0.0,1.0
2014-11-04,49.33,50.02,48.35,49.4,400353,16.8142192572662,17.0494069987524,16.480184493996,16.8380788832141,1174566.19232947,0.0,1.0
2014-11-05,46.89,48.49,46.36,47.24,502170,16.1998338891085,16.7526113304088,16.0167263616777,16.3207539543929,1453518.07069028,0.6375,1.0
2014-11-06,47.09,47.345,46.26,46.65,179760,16.268931069271,16.3570299739782,15.9821777715964,16.1169172729134,520310.668473396,0.0,1.0
2014-11-07,47.56,47.7499,46.66,47.25,151473,16.431309442653,16.4969172152173,16.1203721319215,16.324208813401,438434.678936753,0.0,1.0
2014-11-10,47.66,47.98,46.9792,47.3,241981,16.4658580327342,16.5764135209943,16.2306512314609,16.3414831084417,700407.742923127,0.0,1.0
2014-11-11,47.64,47.84,47.0001,47.67,197128,16.458948314718,16.5280454948805,16.2378718867879,16.4693128917424,570581.895053536,0.0,1.0
2014-11-12,47.33,47.52,46.94,47.34,153133,16.351847685466,16.4174900066205,16.2171081841491,16.3553025444742,443239.50598207,0.0,1.0
2014-11-13,47.04,47.6099,46.86,47.23,151298,16.2516567742304,16.4485491891035,16.1894693120841,16.3172990953848,437928.145965108,0.0,1.0
2014-11-14,48.09,48.23,46.99,47.41,235062,16.6144169700837,16.6627849961975,16.2343824791897,16.3794865575311,680380.876461358,0.0,1.0
2014-11-17,47.5,48.3,46.95,48.29,154471,16.4105802886042,16.6869690092544,16.2205630431572,16.6835141502463,447112.312359558,0.0,1.0
2014-11-18,47.79,47.99,47.19,47.35,161687,16.5107711998399,16.5798683800024,16.3034796593523,16.3587574034823,467998.837636059,0.0,1.0
2014-11-19,46.46,47.8,46.21,47.77,188475,16.051274951759,16.514226058848,15.9649034765558,16.5038614818236,545536.0104613,0.0,1.0
2014-11-20,46.64,46.73,45.62,46.33,161470,16.1134624139053,16.1445561449784,15.7610667950763,16.0063617846533,467370.736751219,0.0,1.0
2014-11-21,48.2,48.38,46.67,47.02,360447,16.6524204191731,16.7146078813194,16.1238269909297,16.2447470562141,1043304.51445945,0.0,1.0
2014-11-24,48.22,48.5,47.42,48.5,147380,16.6593301371894,16.7560661894169,16.3829414165392,16.7560661894169,426587.596348515,0.0,1.0
2014-11-25,47.11,48.26,46.68,48.25,172769,16.2758407872873,16.6731495732219,16.1272818499378,16.6696947142138,500075.399874722,0.0,1.0
2014-11-26,47.85,47.92,46.502,47.23,197733,16.5315003538887,16.5556843669456,16.0657853595931,16.3172990953848,572333.051898364,0.0,1.0
2014-11-28,46.06,47.61,45.82,47.21,86678,15.9130805914339,16.4485837376936,15.8301639752388,16.3103893773685,250887.228092663,0.0,1.0
2014-12-01,43.33,46.17,42.4701,46.17,467258,14.9699040822152,15.9510840405233,14.6728207561063,15.9510840405233,1352466.19008423,0.0,1.0
2014-12-02,44.11,44.91,43.0,43.08,227472,15.2393830848491,15.5157718054993,14.855893734947,14.883532607012,658411.817862596,0.0,1.0
2014-12-03,45.34,45.56,44.11,44.35,246715,15.6643307428487,15.7403376410275,15.2393830848491,15.3222997010441,714110.183424646,0.0,1.0
2014-12-04,44.98,46.23,44.65,46.22,457313,15.5399558185562,15.9718131945721,15.425945471288,15.9683583355639,1323680.6449242,0.0,1.0
2014-12-05,44.37,44.98,44.0,44.98,163709,15.3292094190604,15.5399558185562,15.2013796357597,15.5399558185562,473851.464314148,0.0,1.0
2014-12-08,43.53,44.26,42.35,44.01,366204,15.0390012623777,15.291205969971,14.6313278994187,15.2048344947678,1059968.0019895,0.0,1.0
2014-12-09,45.05,45.42,43.4295,43.45,239955,15.564139831613,15.6919696149138,15.004279929346,15.0113623903127,694543.538348544,0.0,1.0
2014-12-10,43.49,45.05,42.66,45.0,230243,15.0251818263452,15.564139831613,14.7384285286706,15.5468655365724,666432.405659325,0.0,1.0
2014-12-11,43.46,43.88,42.66,43.36,161813,15.0148172493208,15.1599213276622,14.7384285286706,14.9802686592395,468363.541375644,0.0,1.0
2014-12-12,41.81,43.089,41.09,42.84,365024,14.4447655129798,14.8866419801193,14.1960156643947,14.8006159908169,1056552.52252355,0.0,1.0
2014-12-15,39.64,41.85,39.03,41.85,340089,13.6950611082162,14.4585849490123,13.4843147087205,14.4585849490123,984378.810249496,0.0,1.0
2014-12-16,40.21,40.24,38.19,38.78,388923,13.8919880716795,13.9023526487039,13.1941065520378,13.3979432335173,1125727.55960547,0.0,1.0
2014-12-17,40.56,41.21,39.86,40.1,361951,14.0129081369639,14.2374739724922,13.771068006395,13.8539846225901,1047657.80354147,0.0,1.0
2014-12-18,41.74,41.86,40.5,41.2,296553,14.4205814999229,14.4620398080205,13.9921789829152,14.2340191134841,858364.984800799,0.0,1.0
2014-12-19,42.24,42.34,41.25,41.69,420128,14.5933244503293,14.6278730404106,14.2512934085247,14.4033072048823,1216049.62463502,0.0,1.0
2014-12-22,41.4,42.92,41.3001,42.0,232119,14.3031162936466,14.828254862882,14.2686022521554,14.5104078341343,671862.439115356,0.0,1.0
2014-12-23,41.98,42.1,40.7,41.14,223276,14.503498116118,14.5449564242155,14.0612761630777,14.2132899594353,646266.60443962,0.0,1.0
2014-12-24,42.33,42.33,41.45,42.0,117467,14.6244181814024,14.6244181814024,14.3203905886873,14.5104078341343,340005.191886764,0.0,1.0
2014-12-26,42.305,42.93,42.12,42.5,79753,14.6157810338821,14.8317097218901,14.5518661422318,14.6831507845406,230842.994786153,0.0,1.0
2014-12-29,42.54,42.88,41.85,42.31,164818,14.6969702205731,14.8144354268494,14.4585849490123,14.6175084633862,477061.436117314,0.0,1.0
2014-12-30,42.81,43.65,42.3,42.36,182979,14.7902514137926,15.0804595704752,14.6140536043781,14.6347827584268,529627.980677533,0.0,1.0
2014-12-31,43.05,43.62,42.4,42.75,187154,14.8731680299876,15.0700949934509,14.6486021944593,14.7695222597438,541712.410143915,0.0,1.0
2015-01-02,43.18,43.65,42.66,43.43,174097,14.9180811970933,15.0804595704752,14.7384285286706,15.0044526722964,503919.261510974,0.0,1.0
2015-01-05,42.29,43.65,42.01,43.18,200721,14.6105987453699,15.0804595704752,14.5138626931424,14.9180811970933,580981.740579934,0.0,1.0
2015-01-06,41.63,42.61,40.6,42.21,187096,14.3825780508335,14.72115423363,14.0267275729964,14.5829598733049,541544.530644742,0.0,1.0
2015-01-07,40.02,42.62,39.0,42.62,371561,13.8263457505251,14.7246090926381,13.4739501316961,14.7246090926381,1075473.69987007,0.0,1.0
2015-01-08,41.75,41.98,40.0,40.0,335964,14.4240363589311,14.503498116118,13.8194360325088,13.8194360325088,972439.104489296,0.0,1.0
2015-01-09,40.45,42.2299,40.17,41.8,200719,13.9749046878745,14.5898350427311,13.878168635647,14.4413106539717,580975.951631686,0.0,1.0
2015-01-12,39.57,40.4,39.29,40.13,215481,13.6708770951593,13.9576303928339,13.5741410429318,13.8643491996145,623704.178645507,0.0,1.0
2015-01-13,38.99,39.59,38.59,39.52,224619,13.470495272688,13.6777868131756,13.3323009123629,13.6536028001187,650153.883187725,0.0,1.0
2015-01-14,38.84,39.1799,37.545,38.5,242250,13.4186723875661,13.5361030452523,12.9712681460136,13.3012071812897,701186.356462394,0.0,1.0
2015-01-15,38.79,39.66,37.9525,38.87,281099,13.4013980925254,13.7019708262325,13.1120536505948,13.4290369645904,813633.781693388,0.0,1.0
2015-01-16,39.37,39.689,38.183,38.72,154365,13.6017799149968,13.7119899173561,13.1916881507321,13.3772140794685,446805.498102447,0.0,1.0
2015-01-20,39.29,39.77,39.0,39.64,159278,13.5741410429318,13.7399742753219,13.4739501316961,13.6950611082162,461026.049472105,0.0,1.0
2015-01-21,39.95,41.11,39.24,39.4,250582,13.8021617374682,14.2029253824109,13.5568667478911,13.6121444920212,725303.114860928,0.0,1.0
2015-01-22,40.23,40.9571,39.65,40.04,179080,13.8988977896957,14.1501005881767,13.6985159672244,13.8332554685413,518342.426069293,0.0,1.0
2015-01-23,39.98,40.38,39.7,40.22,258117,13.8125263144926,13.9507206748176,13.715790262265,13.8954429306876,747112.977382884,0.0,1.0
2015-01-26,40.21,40.725,39.26,39.79,261177,13.8919880716795,14.069913310598,13.5637764659074,13.7468839933381,755970.068201358,0.0,1.0
2015-01-27,40.28,40.67,39.1535,39.61,220521,13.9161720847364,14.0509115860533,13.5269822174708,13.6846965311918,638292.32822887,0.0,1.0
2015-01-28,39.54,41.07,39.5,40.36,247263,13.660512518135,14.1891059463784,13.6466930821024,13.9438109568014,715696.35524442,0.0,1.0
2015-01-29,39.25,39.91,37.9,39.87,358884,13.5603216068993,13.7883423014357,13.0939156408021,13.7745228654032,1038780.45140413,0.0,1.0
2015-01-30,39.79,40.48,39.01,39.05,243798,13.7468839933381,13.9852692648989,13.4774049907042,13.4912244267367,705667.00240586,0.0,1.0
2015-02-02,37.35,40.28,36.42,40.0,666685,12.9038983953551,13.9161720847364,12.5825965075993,13.8194360325088,1929702.48114812,0.0,1.0
2015-02-03,38.42,38.66,36.97,37.47,509448,13.2735683092247,13.3564849254198,12.7726137530463,12.9453567034526,1474584.05336246,0.0,1.0
2015-02-04,37.84,38.29,36.25,37.77,377691,13.2977523222816,13.455891554444,12.7389937019743,13.2731528861674,1074755.12354466,0.65,1.0
2015-02-05,37.19,38.48,36.61,38.29,314012,13.0693289869359,13.5226614524682,12.8655050877043,13.455891554444,893550.563435463,0.0,1.0
2015-02-06,36.44,36.96,35.79,36.46,411761,12.8057635999985,12.9885022682751,12.5773402646527,12.8127920103168,1171704.50030811,0.0,1.0
2015-02-09,36.89,37.17,36.01,36.3,325989,12.9639028321609,13.0623005766175,12.6546527781543,12.7565647277701,927632.238971008,0.0,1.0
2015-02-10,37.85,38.15,36.8519,37.05,255364,13.3012665274408,13.4066926822157,12.9505137105045,13.0201301147075,726662.185143032,0.0,1.0
2015-02-11,37.37,37.76,36.7,37.63,222567,13.1325846798008,13.2696386810083,12.8971329341368,13.2239540139391,633335.249137427,0.0,1.0
2015-02-12,37.45,37.94,37.19,37.4,173293,13.1606983210742,13.3328943738733,13.0693289869359,13.1431272952783,493121.466024934,0.0,1.0
2015-02-13,39.29,39.35,37.61,37.89,176787,13.8073120703606,13.8283973013156,13.2169256036208,13.3153233480774,503063.97035166,0.0,1.0
2015-02-17,39.02,39.81,39.001,39.25,152999,13.7124285310631,13.9900507386372,13.7057515412607,13.7932552497239,435372.987831876,0.0,1.0
2015-02-18,39.2,39.31,38.44,38.68,96009,13.7756842239281,13.8143404806789,13.5086046318315,13.5929455556515,273202.603865061,0.0,1.0
2015-02-19,40.35,40.45,38.8001,39.12,134236,14.1798178172321,14.2149598688238,13.6351511596131,13.7475705826548,381981.113566753,0.0,1.0
2015-02-20,40.41,40.68,39.77,40.57,169207,14.2009030481871,14.2957865874846,13.9759939180005,14.2571303307337,481494.370238159,0.0,1.0
2015-02-23,39.02,40.124,38.92,40.11,364646,13.7124285310631,14.100396780635,13.6772864794715,14.0954768934121,1037634.35395618,0.0,1.0
2015-02-24,40.0,40.07,38.8435,39.02,98819,14.0568206366613,14.0814200727755,13.6504028100038,13.7124285310631,281198.722112943,0.0,1.0
2015-02-25,39.05,40.04,38.9,39.99,168757,13.7229711465406,14.070877457298,13.6702580691531,14.0533064315021,480213.853081025,0.0,1.0
2015-02-26,39.25,40.03,38.7265,39.05,184095,13.7932552497239,14.0673632521388,13.6092866096416,13.7229711465406,523859.568983517,0.0,1.0
2015-02-27,39.55,39.88,39.05,39.09,205002,13.8986814044989,14.0146501747513,13.7229711465406,13.7370279671773,583352.396103961,0.0,1.0
2015-03-02,38.49,39.4195,38.46,39.37,223026,13.5261756576273,13.8528210271718,13.5156330421499,13.8354257116339,634641.376637705,0.0,1.0
2015-03-03,38.76,39.62,38.47,38.5,172482,13.6210591969248,13.923280840613,13.519147247309,13.5296898627865,490813.689548413,0.0,1.0
2015-03-04,37.5,38.7353,37.3,38.72,309541,13.17826934687,13.6123791101817,13.1079852436867,13.6070023762881,880827.914080918,0.0,1.0
2015-03-05,37.69,37.81,36.81,37.5,269093,13.2450392448941,13.2872097068041,12.9357891908876,13.17826934687,765729.340810352,0.0,1.0
2015-03-06,37.22,38.36,37.15,37.31,187852,13.0798716024134,13.4804909905582,13.0552721662992,13.1114994488458,534550.464448742,0.0,1.0
2015-03-09,35.69,37.49,35.36,37.4,352328,12.5421982130611,13.1747551417108,12.4262294428086,13.1431272952783,1002582.3309749,0.0,1.0
2015-03-10,35.4,36.25,35.1,35.28,225382,12.4402862634453,12.7389937019743,12.3348601086703,12.3981158015353,641345.595353718,0.0,1.0
2015-03-11,35.64,35.97,35.12,35.26,192433,12.5246271872652,12.6405959575177,12.3418885189886,12.3910873912169,547586.12910837,0.0,1.0
2015-03-12,36.04,37.75,35.62,35.67,171538,12.6651953936318,13.2661244758491,12.5175987769469,12.5351698027427,488127.449112115,0.0,1.0
2015-03-13,35.27,36.24,34.6,36.05,353241,12.3946015963761,12.7354794968151,12.159149850712,12.668709598791,1005180.35800704,0.0,1.0
2015-03-16,34.67,35.187,34.26,34.75,254849,12.1837492868262,12.365433693555,12.0396668753004,12.2118629280995,725196.704396536,0.0,1.0
2015-03-17,35.19,35.575,34.061,34.19,177098,12.3664879551028,12.5017848537307,11.969734192633,12.0150674391863,503948.949986924,0.0,1.0
2015-03-18,35.58,36.28,34.72,34.74,214301,12.5035419563102,12.7495363174518,12.201320312622,12.2083487229404,609813.571757717,0.0,1.0
2015-03-19,34.67,35.41,34.45,35.41,232737,12.1837492868262,12.4438004686044,12.1064367733246,12.4438004686044,662274.936888654,0.0,1.0
2015-03-20,34.18,34.6899,34.1,34.5,542409,12.0115532340271,12.1907425550929,11.9834395927538,12.1240077991204,1543475.62374198,0.0,1.0
2015-03-23,33.99,34.64,33.6413,34.18,316259,11.9447833360029,12.1732066713487,11.8222430021029,12.0115532340271,899944.612440092,0.0,1.0
2015-03-24,33.66,34.0325,33.11,33.97,192345,11.8288145657505,11.9597187079294,11.6355332819964,11.9377549256846,547335.716864306,0.0,1.0
2015-03-25,33.26,33.679,33.01,33.45,169217,11.6882463593839,11.8354915555529,11.6003912304047,11.755016257408,481522.826174984,0.0,1.0
2015-03-26,32.86,33.4,32.66,33.4,211576,11.5476781530173,11.7374452316122,11.477394049834,11.7374452316122,602059.328972847,0.0,1.0
2015-03-27,32.04,32.77,31.7805,32.77,299481,11.2595133299657,11.5160503065848,11.1683197060854,11.5160503065848,852201.241634769,0.0,1.0
2015-03-30,33.53,33.65,31.1301,32.0,357982,11.7831298986813,11.8253003605913,10.9397558025333,11.245456509329,1018671.31765587,0.0,1.0
2015-03-31,33.43,33.7399,33.0,33.47,362050,11.7479878470897,11.8568930649722,11.5968770252456,11.7620446677264,1030247.19275636,0.0,1.0
2015-04-01,32.99,33.69,32.61,33.46,213564,11.5933628200864,11.839357181228,11.4598230240381,11.7585304625672,607716.369213699,0.0,1.0
2015-04-02,33.02,33.35,32.44,32.75,219364,11.6039054355639,11.7198742058164,11.4000815363323,11.5090218962664,624220.812572315,0.0,1.0
2015-04-06,33.54,33.75,32.8601,33.01,244780,11.7866441038405,11.860442412183,11.5477132950689,11.6003912304047,696544.421607243,0.0,1.0
2015-04-07,33.11,34.39,33.0303,33.63,278519,11.6355332819964,12.0853515423696,11.6075250668779,11.818271950273,792551.906861784,0.0,1.0
2015-04-08,32.54,33.4099,31.9208,33.3,172160,11.435223587924,11.7409242947198,11.2176240044685,11.7023031800205,489897.40838264,0.0,1.0
2015-04-09,33.01,33.08,32.2,32.44,129057,11.6003912304047,11.6249906665189,11.3157406125124,11.4000815363323,367243.783884983,0.0,1.0
2015-04-10,33.75,33.82,32.66,32.93,229672,11.860442412183,11.8850418482971,11.477394049834,11.5722775891314,653553.192251729,0.0,1.0
2015-04-13,32.98,33.68,32.9,33.68,182325,11.5898486149273,11.8358429760688,11.5617349736539,11.8358429760688,518822.868165454,0.0,1.0
2015-04-14,32.36,33.13,32.163,33.13,223210,11.371967895059,11.6425616923147,11.3027380534234,11.6425616923147,635164.965875286,0.0,1.0
2015-04-15,33.34,33.49,32.21,32.21,268007,11.7163600006572,11.7690730780447,11.3192548176715,11.3192548176715,762639.026071134,0.0,1.0
2015-04-16,33.51,34.12,32.81,33.56,210505,11.776101488363,11.9904680030721,11.5301071272214,11.7936725141588,599011.69813887,0.0,1.0
2015-04-17,32.75,33.52,32.4651,33.24,324010,11.5090218962664,11.7796156935222,11.4089021912818,11.6812179490655,922000.809073305,0.0,1.0
2015-04-20,33.13,33.47,32.51,32.8,203961,11.6425616923147,11.7620446677264,11.4246809724465,11.5265929220623,580390.13308046,0.0,1.0
2015-04-21,32.45,33.47,32.38,33.31,166043,11.4035957414915,11.7620446677264,11.3789963053773,11.7058173851797,472490.911826666,0.0,1.0
2015-04-22,32.7,33.03,32.47,32.47,169806,11.4914508704706,11.6074196407231,11.4106241518098,11.4106241518098,483198.88085399,0.0,1.0
2015-04-23,32.97,33.39,32.555,32.9,223781,11.5863344097681,11.733931026453,11.4404948956627,11.5617349736539,636789.799868004,0.0,1.0
2015-04-24,32.47,33.48,32.25,32.8,341600,11.4106241518098,11.7655588728855,11.3333116383082,11.5265929220623,972054.801948829,0.0,1.0
2015-04-27,32.87,33.1,32.5,32.75,184574,11.5511923581764,11.6320190768372,11.4211667672873,11.5090218962664,525222.608357445,0.0,1.0
2015-04-28,33.01,33.38,32.691,32.84,255427,11.6003912304047,11.7304168212939,11.4882880858274,11.5406497426989,726841.457545036,0.0,1.0
2015-04-29,34.28,34.56,32.95,32.98,253660,12.0466952856187,12.1450930300754,11.5793059994498,11.5898486149273,721813.293508022,0.0,1.0
2015-04-30,34.47,34.7,33.45,34.59,403122,12.1134651836429,12.1942919023037,11.755016257408,12.1556356455529,1147121.41648482,0.0,1.0
2015-05-01,34.2,34.68,33.785,34.4,375461,12.0185816443454,12.1872634919854,11.8727421302401,12.0888657475287,1068409.44963264,0.0,1.0
2015-05-04,34.24,34.6725,33.84,34.35,267339,12.0326384649821,12.184627838116,11.8920702586155,12.0712947217329,760738.16949121,0.0,1.0
2015-05-05,33.81,34.69,33.8,34.42,196710,11.881527643138,12.1907776971445,11.8780134379788,12.0958941578471,559756.733288505,0.0,1.0
2015-05-06,32.6,33.59,32.01,33.26,235036,11.6891249106737,12.0441014033598,11.4775732635173,11.9257759057977,655495.912530067,0.6625,1.0
2015-05-07,31.7,32.475,31.43,32.34,316532,11.3664190082318,11.6443046464456,11.2696072374992,11.5958987610793,882781.498089514,0.0,1.0
2015-05-08,31.37,32.27,31.15,31.87,323921,11.2480935106697,11.5707994131116,11.1692098456284,11.4273745675819,903388.80632181,0.0,1.0
2015-05-11,31.84,32.1147,31.25,31.4,184542,11.4166177041672,11.5151147168347,11.2050660570108,11.2588503740845,514672.333983405,0.0,1.0
2015-05-12,31.82,32.76,31.68,31.95,174705,11.4094464618907,11.7464948488856,11.3592477659553,11.4560595366878,487237.756763073,0.0,1.0
2015-05-13,31.84,32.21,31.67,31.88,186182,11.4166177041672,11.5492856862822,11.355662144817,11.4309601887201,519246.157978663,0.0,1.0
2015-05-14,32.18,32.5,31.8,32.0,155950,11.5385288228674,11.6532686992912,11.4022752196142,11.4739876423791,434931.617109995,0.0,1.0
2015-05-15,32.62,32.71,31.905,32.7,140855,11.6962961529502,11.7285667431943,11.4399242415658,11.7249811220561,392832.913934132,0.0,1.0
2015-05-18,32.3,32.65,31.87,32.65,167699,11.5815562765264,11.7070530163649,11.4273745675819,11.7070530163649,467698.603768698,0.0,1.0
2015-05-19,31.97,32.52,31.91,32.2,218993,11.4632307789643,11.6604399415677,11.4417170521349,11.5457000651439,610753.315971587,0.0,1.0
2015-05-20,31.42,32.2199,31.16,31.88,137692,11.2660216163609,11.552835451209,11.1727954667666,11.4309601887201,384011.569240842,0.0,1.0
2015-05-21,31.15,32.04,31.037,31.5,152615,11.1692098456284,11.488330126932,11.1286923267662,11.2947065854669,425630.578680612,0.0,1.0
2015-05-22,30.68,31.3599,30.65,31.15,212861,11.0006856521309,11.2444720333201,10.9899287887162,11.1692098456284,593651.676496636,0.0,1.0
2015-05-26,29.35,30.6,28.85,30.46,467577,10.5237980407445,10.972000683025,10.3445169838324,10.9218019870896,1304033.4769698,0.0,1.0
2015-05-27,29.43,30.0,29.21,29.48,276377,10.5524830098505,10.7568634147304,10.4735993448091,10.5704111155417,770792.533132468,0.0,1.0
2015-05-28,29.74,29.84,29.26,29.45,198826,10.663637265136,10.6994934765185,10.4915274505004,10.559654252127,554509.225415273,0.0,1.0
2015-05-29,29.99,30.32,29.07,29.65,222308,10.7532777935921,10.8716032911542,10.4234006488737,10.6313666748919,619998.576059561,0.0,1.0
2015-06-01,30.32,30.61,29.775,29.83,198558,10.8716032911542,10.9755863041632,10.6761869391199,10.6959078553802,553761.795640434,0.0,1.0
2015-06-02,30.52,30.6808,30.0702,30.31,222505,10.943315713919,11.000972501822,10.7820344751208,10.8680176700159,620547.992722406,0.0,1.0
2015-06-03,30.16,30.9,30.0,30.6,187279,10.8142333529423,11.0795693171723,10.7568634147304,10.972000683025,522305.600004759,0.0,1.0
2015-06-04,29.41,30.11,29.078,30.11,180877,10.545311767574,10.7963052472511,10.4262691457843,10.7963052472511,504450.952920835,0.0,1.0
2015-06-05,29.41,29.55,28.9,29.55,218932,10.545311767574,10.5955104635094,10.3624450895236,10.5955104635094,610583.192030298,0.0,1.0
2015-06-08,28.8,29.9071,28.67,29.1,237318,10.3265888781412,10.7235529943561,10.279975803344,10.4341575122885,661860.221284443,0.0,1.0
2015-06-09,28.21,29.07,28.01,28.79,175007,10.1150372309848,10.4234006488737,10.0433248082199,10.3230032570029,488080.009718297,0.0,1.0
2015-06-10,27.12,28.389,26.51,28.12,609076,9.72420452691626,10.1792198493594,9.50548163748341,10.0827666407406,1698662.45349718,0.0,1.0
2015-06-11,27.01,27.4599,26.25,27.12,688711,9.68476269439558,9.84607978940515,9.41225548788907,9.72420452691626,1920757.86438884,0.0,1.0
2015-06-12,26.44,27.1199,26.37,26.63,264669,9.4803822895157,9.72416867070487,9.455282941548,9.54850909114233,738139.892073644,0.0,1.0
2015-06-15,26.26,26.78,25.87,26.3,271049,9.41584110902732,9.60229340821598,9.27600188463582,9.43018359358029,755933.182982023,0.0,1.0
2015-06-16,26.26,26.83,25.87,25.96,304001,9.41584110902732,9.62022151390719,9.27600188463582,9.30827247488001,847833.578281853,0.0,1.0
2015-06-17,25.89,26.66,25.3705,26.4,338415,9.28317312691231,9.55926595455706,9.09690010878056,9.46603980496273,943811.370338431,0.0,1.0
2015-06-18,25.59,26.04,25.45,25.75,242732,9.17560449276501,9.33695744398596,9.1254057968296,9.2329744309769,676959.418302935,0.0,1.0
2015-06-19,25.06,25.6746,24.751,25.26,658012,8.9855665724381,9.20593884759455,8.87477087926638,9.05727899520297,1835140.89924835,0.0,1.0
2015-06-22,24.8,25.42,24.76,24.96,382236,8.89234042284378,9.11464893341487,8.8779979382908,8.94971036105567,1066024.50527512,0.0,1.0
2015-06-23,24.81,25.08,24.08,24.96,443022,8.89592604398202,8.99273781471459,8.63417570089024,8.94971036105567,1235551.61830909,0.0,1.0
2015-06-24,24.91,25.02,24.73,24.73,156005,8.93178225536445,8.97122408788513,8.86724107487607,8.86724107487607,435085.007548858,0.0,1.0
2015-06-25,24.27,25.2209,24.1,24.97,627043,8.70230250251687,9.04325921655244,8.64134694316673,8.95329598219391,1748770.92649889,0.0,1.0
2015-06-26,24.38,24.7,23.67,24.09,406416,8.74174433503755,8.85648421146134,8.48716523422226,8.63776132202849,1133460.52003447,0.0,1.0
2015-06-29,24.64,24.88,24.22,24.3,397778,8.83497048463188,8.92102539194972,8.68437439682565,8.7130593659316,1109369.8543814,0.0,1.0
2015-06-30,24.96,25.25,24.71,25.1,600097,8.94971036105567,9.05369337406473,8.86006983259958,8.99990905699108,1673620.76712315,0.0,1.0
2015-07-01,25.02,25.27,24.4,25.27,348346,8.97122408788513,9.06086461634122,8.74891557731404,9.06086461634122,971508.10576337,0.0,1.0
2015-07-02,24.85,25.39,24.3,25.39,366096,8.91026852853499,9.10389207000014,8.7130593659316,9.10389207000014,1021011.38376082,0.0,1.0
2015-07-06,25.02,25.23,24.57,24.8,309266,8.97122408788513,9.04652213178824,8.80987113666417,8.89234042284378,862517.226656871,0.0,1.0
2015-07-07,24.7,25.07,24.01,25.07,344114,8.85648421146134,8.98915219357635,8.60907635292254,8.98915219357635,959705.40872195,0.0,1.0
2015-07-08,24.58,24.75,24.3001,24.55,193825,8.81345675780242,8.87441231715256,8.71309522214298,8.80269989438769,540561.851146806,0.0,1.0
2015-07-09,24.56,25.03,24.4601,24.58,276269,8.80628551552593,8.97480970902337,8.77046516035488,8.81345675780242,770491.330088879,0.0,1.0
2015-07-10,24.69,24.83,24.3001,24.48,327800,8.8528985903231,8.9030972862585,8.71309522214298,8.77760054641998,914207.01563742,0.0,1.0
2015-07-13,24.97,25.23,24.44,24.56,310243,8.95329598219391,9.04652213178824,8.76325806186701,8.80628551552593,865241.998634534,0.0,1.0
2015-07-14,24.86,25.2,24.66,25.2,276499,8.91385414967323,9.03576526837351,8.84214172690837,9.03576526837351,771132.781015043,0.0,1.0
2015-07-15,24.78,25.07,24.5872,24.86,268722,8.88516918056729,8.98915219357635,8.81603840502195,8.91385414967323,749443.372959484,0.0,1.0
2015-07-16,24.91,24.9499,24.5,24.75,267500,8.93178225536445,8.94608888370604,8.78477178869647,8.87441231715256,746035.316299603,0.0,1.0
2015-07-17,24.4,24.87,23.92,24.69,479601,8.74891557731404,8.91743977081148,8.57680576267835,8.8528985903231,1337567.41582282,0.0,1.0
2015-07-20,24.11,24.265,23.55,24.19,426430,8.64493256430498,8.70050969194775,8.44413778056334,8.67361753341092,1189277.90627903,0.0,1.0
2015-07-21,23.86,24.11,23.61,24.0,253310,8.55529203584889,8.64493256430498,8.4656515073928,8.6054907317843,706460.583072345,0.0,1.0
2015-07-22,23.64,23.7,23.16,23.55,256497,8.47640837080753,8.49792209763699,8.30429855617185,8.44413778056334,715348.861775325,0.0,1.0
2015-07-23,23.33,23.695,23.05,23.59,215861,8.36525411552199,8.49612928706787,8.26485672365117,8.45848026511632,602018.427707471,0.0,1.0
2015-07-24,23.22,23.29,22.76,23.11,210257,8.32581228300131,8.35091163096901,8.16087371064211,8.28637045048063,586389.336445628,0.0,1.0
2015-07-27,23.21,23.53,23.0,23.22,278715,8.32222666186306,8.43696653828686,8.24692861795995,8.32581228300131,777313.021242781,0.0,1.0
2015-07-28,24.1,24.31,23.21,23.21,684501,8.64134694316673,8.71664498706985,8.32222666186306,8.32222666186306,1909016.52352297,0.0,1.0
2015-07-29,25.24,25.24,23.818,24.1,890630,9.05010775292649,9.05010775292649,8.54023242706827,8.64134694316673,2483893.21030249,0.0,1.0
2015-07-30,25.04,25.38,24.54,25.25,335230,8.97839533016162,9.10030644886189,8.79911427324944,9.05369337406473,934928.669469592,0.0,1.0
2015-07-31,24.62,25.1853,24.56,25.0,248981,8.82779924235539,9.0304944053003,8.80628551552593,8.96405284560864,694387.361075108,0.0,1.0
2015-08-03,24.43,24.9899,24.03,24.62,492556,8.75967244072877,8.96043136825902,8.61624759519903,8.82779924235539,1373697.83646829,0.0,1.0
2015-08-04,24.25,24.462,23.55,24.32,900554,8.69513126024038,8.77114642837114,8.44413778056334,8.72023060820809,2511570.42330794,0.0,1.0
2015-08-05,23.52,24.1,23.34,23.69,561973,8.67541034398005,8.88934478273466,8.60901689747,8.73811526568399,1523571.15524476,0.675,1.0
2015-08-06,23.65,23.99,22.8539,23.1,408251,8.72336116645953,8.8487710098674,8.4297177066448,8.52049230212326,1106813.7574222,0.0,1.0
2015-08-07,23.53,24.06,23.3434,23.82,319039,8.67909886878616,8.8745906835102,8.61027099590407,8.78606608816347,864950.127138016,0.0,1.0
2015-08-10,24.01,24.28,23.12,23.38,351044,8.85614805947963,8.95573822924471,8.52786935173549,8.62377099669445,951719.233169104,0.0,1.0
2015-08-11,24.27,24.55,23.44,24.02,289555,8.95204970443859,9.05532839900979,8.64590214553114,8.85983658428574,785015.731817892,0.0,1.0
2015-08-12,24.47,24.83,23.94,24.13,201846,9.02582020056087,9.15860709358098,8.83032838583683,8.900410357153,547226.90129514,0.0,1.0
2015-08-13,24.55,24.6,24.03,24.42,181468,9.05532839900979,9.07377102304036,8.86352510909186,9.0073775765303,491979.882307434,0.0,1.0
2015-08-14,24.81,24.99,24.25,24.99,324791,9.15123004396875,9.2176234904788,8.94467265482637,9.2176234904788,880544.437336135,0.0,1.0
2015-08-17,24.59,25.11,24.55,25.0,278943,9.07008249823424,9.26188578815217,9.05532839900979,9.22131201528491,756245.42239118,0.0,1.0
2015-08-18,24.68,24.7499,24.31,24.55,107012,9.10327922148927,9.129062009884,8.96680380366305,9.05532839900979,290121.405236643,0.0,1.0
2015-08-19,24.59,24.899,24.37,24.56,141768,9.07008249823424,9.18405791474316,8.98893495249973,9.0590169238159,384348.777497742,0.0,1.0
2015-08-20,24.85,25.08,24.43,24.5,225650,9.1659841431932,9.25082021373382,9.01106610133642,9.03688577497921,611762.186405717,0.0,1.0
2015-08-21,24.62,24.97,24.51,24.78,205735,9.08114807265258,9.21024644086657,9.04057429978533,9.14016446955041,557770.411788965,0.0,1.0
2015-08-24,23.46,24.92,19.95,24.1,569570,8.65327919514336,9.191803816836,7.35860698819736,8.88934478273466,1544167.46515003,0.0,1.0
2015-08-25,24.02,24.639,23.65,24.12,163049,8.85983658428574,9.0881562697842,8.72336116645953,8.89672183234689,442043.929675452,0.0,1.0
2015-08-26,24.41,24.53,23.75,24.52,129823,9.00368905172419,9.04795134939756,8.76024641452067,9.04426282459144,351964.557171501,0.0,1.0
2015-08-27,24.64,25.46,24.1,24.47,436840,9.08852512226481,9.39098415636616,8.88934478273466,9.02582020056087,1184321.70843994,0.0,1.0
2015-08-28,25.32,25.96,24.649,24.68,471300,9.33934480908056,9.57541039667185,9.09184479459031,9.10327922148927,1277746.59185914,0.0,1.0
2015-08-31,25.58,25.8105,25.0,25.32,201504,9.43524645403952,9.52026695082045,9.22131201528491,9.33934480908056,546299.701349424,0.0,1.0
2015-09-01,25.35,25.72,25.0401,25.39,209301,9.3504103834989,9.48688580132512,9.23610299975743,9.36516448272336,567438.233445171,0.0,1.0
2015-09-02,24.89,26.18,24.5,25.61,361811,9.18073824241766,9.65655794240636,9.03688577497921,9.44631202845787,980909.764793435,0.0,1.0
2015-09-03,25.05,25.5,24.7001,24.76,144226,9.23975463931548,9.40573825559061,9.11069315634956,9.13278741993818,391012.688218705,0.0,1.0
2015-09-04,25.13,25.27,24.61,24.66,114324,9.26926283776439,9.32090218504999,9.07745954784647,9.09590217187704,309945.048520484,0.0,1.0
2015-09-08,25.07,25.4899,24.6,25.42,122244,9.24713168892771,9.40201284553644,9.07377102304036,9.3762300571417,331417.047263374,0.0,1.0
2015-09-09,24.87,25.36,24.57,25.21,129054,9.17336119280543,9.35409890830502,9.06270544862201,9.29877103621331,349879.712849117,0.0,1.0
2015-09-10,24.86,25.0999,24.34,25.08,175990,9.16967266799932,9.25816037809799,8.97786937808139,9.25082021373382,477128.416510268,0.0,1.0
2015-09-11,24.58,24.94,24.47,24.75,243324,9.06639397342813,9.19918086644823,9.02582020056087,9.12909889513207,659678.361378172,0.0,1.0
2015-09-14,24.64,24.67,24.2421,24.45,167922,9.08852512226481,9.09959069668315,8.94175872022954,9.01844315094865,455255.173346424,0.0,1.0
2015-09-15,24.67,24.92,24.38,24.54,195506,9.09959069668315,9.191803816836,8.99262347730585,9.05163987420367,530038.457857018,0.0,1.0
2015-09-16,24.77,24.95,24.43,24.64,138731,9.13647594474429,9.20286939125434,9.01106610133642,9.08852512226481,376115.133535349,0.0,1.0
2015-09-17,24.72,25.1,24.4,24.72,139217,9.11803332071372,9.25819726334605,9.00000052691808,9.11803332071372,377432.733458208,0.0,1.0
2015-09-18,24.86,25.03,24.41,24.89,413531,9.16967266799932,9.23237758970326,9.00368905172419,9.18073824241766,1121128.4232508,0.0,1.0
2015-09-21,25.16,25.362,24.74,24.94,191470,9.28032841218274,9.35483661326624,9.12541037032595,9.19918086644823,519096.414053191,0.0,1.0
2015-09-22,24.58,25.09,24.45,25.09,263055,9.06639397342813,9.25450873853994,9.01844315094865,9.25450873853994,713171.291579684,0.0,1.0
2015-09-23,24.05,24.61,23.87,24.55,263314,8.87090215870409,9.07745954784647,8.80450871219404,9.05532839900979,713873.469316351,0.0,1.0
2015-09-24,23.87,24.43,23.65,24.02,303479,8.80450871219404,9.01106610133642,8.72336116645953,8.85983658428574,822765.240718902,0.0,1.0
2015-09-25,23.6,24.1,23.26,23.9,250143,8.70491854242896,8.88934478273466,8.57950869902109,8.81557428661238,678165.426962486,0.0,1.0
2015-09-28,23.32,23.8,23.04,23.54,305040,8.60163984785777,8.77868903855124,8.49836115328658,8.68278739359227,826997.284915576,0.0,1.0
2015-09-29,21.99,23.64,21.94,23.52,610838,8.11106604864461,8.71967264165341,8.09262342461404,8.67541034398005,1656049.59193306,0.0,1.0
2015-09-30,22.26,22.678,21.85,22.12,468136,8.21065621840969,8.36483655530525,8.05942670135902,8.15901687112409,1269168.63680579,0.0,1.0
2015-10-01,21.53,22.5,21.42,22.26,495551,7.94139390756337,8.29918081375642,7.90082013469612,8.21065621840969,1343493.74356543,0.0,1.0
2015-10-02,21.86,21.96,21.08,21.2,277218,8.06311522616513,8.10000047422627,7.77541029128824,7.81967258896161,751568.755998315,0.0,1.0
2015-10-05,22.68,22.83,21.755,21.94,358504,8.36557426026647,8.42090213235818,8.02438571570093,8.09262342461404,971944.120873898,0.0,1.0
2015-10-06,23.38,23.67,22.594,22.8,267360,8.62377099669445,8.73073821607176,8.33385294693389,8.40983655793984,724842.624229702,0.0,1.0
2015-10-07,23.9,24.07,23.45,23.5,268214,8.81557428661238,8.87827920831631,8.64959067033725,8.66803329436782,727157.912983039,0.0,1.0
2015-10-08,24.11,24.37,23.842,23.9,172663,8.89303330754077,8.98893495249973,8.79418084273692,8.81557428661238,468108.550371683,0.0,1.0
2015-10-09,23.62,24.28,23.54,24.28,184839,8.71229559204119,8.95573822924471,8.68278739359227,8.95573822924471,501119.037327924,0.0,1.0
2015-10-12,23.16,24.05,23.12,23.65,214733,8.54262345095994,8.87090215870409,8.52786935173549,8.72336116645953,582164.988138527,0.0,1.0
2015-10-13,23.15,23.52,23.02,23.14,216397,8.53893492615383,8.67541034398005,8.49098410367435,8.53524640134772,586676.276763296,0.0,1.0
2015-10-14,22.9,23.436,22.5301,23.02,260746,8.44672180600098,8.64442673560869,8.31028327342283,8.49098410367435,706911.336390627,0.0,1.0
2015-10-15,22.73,22.848,22.5,22.77,188936,8.38401688429704,8.42754147700919,8.29918081375642,8.3987709835215,512226.458899847,0.0,1.0
2015-10-16,22.4,22.94,22.3,22.7,211698,8.26229556569528,8.46147590522544,8.22541031763414,8.3729513098787,573936.766398038,0.0,1.0
2015-10-19,22.12,22.65,22.01,22.5,189501,8.15901687112409,8.35450868584813,8.11844309825684,8.29918081375642,513758.236587944,0.0,1.0
2015-10-20,22.32,22.5299,22.0,22.0,142662,8.23278736724637,8.3102095029267,8.11475457345072,8.11475457345072,386772.510689175,0.0,1.0
2015-10-21,22.09,22.44,22.01,22.27,225455,8.14795129670575,8.27704966491974,8.11844309825684,8.2143447432158,611233.519770001,0.0,1.0
2015-10-22,21.85,22.3082,21.77,22.2,244169,8.05942670135902,8.22843490797516,8.0299185029101,8.188525069573,661969.250132937,0.0,1.0
2015-10-23,22.03,22.1,21.55,21.99,259557,8.12582014786907,8.15163982151186,7.9487709571756,8.11106604864461,703687.82546824,0.0,1.0
2015-10-26,21.75,22.48,21.55,21.96,394742,8.02254145329787,8.29180376414419,7.9487709571756,8.10000047422627,1070189.35956643,0.0,1.0
2015-10-27,20.57,21.5849,20.51,21.07,539215,7.58729552617643,7.96164390874893,7.56516437733974,7.77172176648213,1461871.69219038,0.0,1.0
2015-10-28,20.84,21.16,20.52,20.52,243176,7.6868856959415,7.80491848973715,7.56885290214586,7.56885290214586,659277.116957219,0.0,1.0
2015-10-29,21.27,21.45,20.674,20.76,273827,7.8454922626044,7.91188570911446,7.62565618416001,7.65737749749259,742375.378758778,0.0,1.0
2015-10-30,21.44,21.6,21.01,21.3,231920,7.90819718430834,7.96721358120617,7.74959061764544,7.85655783702275,628760.852077172,0.0,1.0
2015-11-02,21.53,21.68,21.09,21.23,297035,7.94139390756337,7.99672177965508,7.77909881609435,7.83073816337995,805294.841741732,0.0,1.0
2015-11-03,21.66,21.82,21.4,21.6,259030,7.98934473004285,8.04836112694067,7.89344308508389,7.96721358120617,702259.069996333,0.0,1.0
2015-11-04,21.4,21.75,20.99,20.99,352704,8.14241850949658,8.27558890567994,7.98641890253893,7.98641890253893,926980.797068691,0.675,1.0
2015-11-05,21.48,21.65,21.1,21.4,154488,8.17285745719563,8.23754022105612,8.02827245562513,8.14241850949658,406027.176832551,0.0,1.0
2015-11-06,20.77,21.5399,20.69,21.26,192281,7.90271179636654,8.1956486192853,7.87227284866749,8.08915035102324,505355.183499946,0.0,1.0
2015-11-09,19.82,20.72,19.64,20.72,449955,7.54124929244029,7.88368745405463,7.47276166011742,7.88368745405463,1182577.01796703,0.0,1.0
2015-11-10,19.42,20.12,19.32,19.59,422964,7.38905455394503,7.65539534631174,7.35100586932121,7.45373731780551,1111638.95462303,0.0,1.0
2015-11-11,18.12,19.39,18.07,19.39,888661,6.89442165383542,7.37763994855788,6.87539731152351,7.37763994855788,2335589.28195841,0.0,1.0
2015-11-12,18.12,18.43,17.5357,17.98,266056,6.89442165383542,7.01237257616925,6.67210318957846,6.84115349536208,699251.505355504,0.0,1.0
2015-11-13,18.9,19.01,17.9501,18.29,263873,7.19120139390118,7.23305494698738,6.82977693865956,6.95910441769591,693514.119105275,0.0,1.0
2015-11-16,19.48,19.5516,18.9,18.99,233162,7.41188376471932,7.43912662290997,7.19120139390118,7.22544521006262,612799.108051312,0.0,1.0
2015-11-17,19.28,19.71,19.01,19.49,249996,7.33578639547169,7.49939573935409,7.23305494698738,7.4156886331817,657042.424650654,0.0,1.0
2015-11-18,19.47,19.75,19.35,19.49,175451,7.40807889625693,7.51461521320362,7.36242047470836,7.4156886331817,461122.379747604,0.0,1.0
2015-11-19,18.26,19.57,18.22,19.36,247186,6.94768981230876,7.44612758088075,6.93247033845924,7.36622534317074,649657.149633181,0.0,1.0
2015-11-20,18.0,18.35,17.66,18.3,311489,6.84876323228684,6.9819336284702,6.71939770456587,6.96290928615829,818659.049792828,0.0,1.0
2015-11-23,17.49,18.18,17.4175,18.1,319869,6.65471494070538,6.91725086460971,6.62712964435312,6.88681191691066,840683.464257749,0.0,1.0
2015-11-24,17.42,18.01,17.18,17.44,204986,6.62808086146871,6.85256810074922,6.53676401837155,6.63569059839347,538746.613783577,0.0,1.0
2015-11-25,17.59,17.7,17.1811,17.42,217431,6.6927636253292,6.73461717841539,6.53718255390242,6.62808086146871,571454.70901221,0.0,1.0
2015-11-27,17.93,18.005,17.5,17.5,61903,6.82212915305017,6.85066566651803,6.65851980916776,6.65851980916776,162694.191959669,0.0,1.0
2015-11-30,17.15,17.99,16.984,17.7,300654,6.52534941298441,6.84495836382446,6.46218859650887,6.73461717841539,790182.375481679,0.0,1.0
2015-12-01,17.14,17.27,16.86,17.0,306216,6.52154454452203,6.57100783453299,6.41500822757534,6.46827638604868,804800.489235127,0.0,1.0
2015-12-02,16.9,17.37,16.86,17.05,239972,6.43022770142487,6.6090565191568,6.41500822757534,6.48730072836059,630697.230068748,0.0,1.0
2015-12-03,16.37,17.08,16.305,16.85,308301,6.22856967291865,6.49871533374774,6.20383802791316,6.41120335911296,810280.310733857,0.0,1.0
2015-12-04,16.29,16.76,16.16,16.33,332217,6.19813072521959,6.37695954295153,6.14866743520863,6.21335019906912,873136.622946633,0.0,1.0
2015-12-07,14.86,16.15,14.77,16.05,815511,5.65403453509903,6.14486256674625,5.61979071893759,6.10681388212243,2143335.5924466,0.0,1.0
2015-12-08,15.04,15.52,14.01,14.38,518594,5.72252216742189,5.90515585361621,5.33062071579659,5.47140084890471,1362974.84427464,0.0,1.0
2015-12-09,14.82,15.61,14.42,15.0,449684,5.6388150612495,5.93939966977764,5.48662032275424,5.70730269357237,1181864.77258278,0.0,1.0
2015-12-10,14.6,15.48,14.58,14.85,276077,5.55510795507711,5.88993637976668,5.54749821815234,5.65022966663664,725588.815302159,0.0,1.0
2015-12-11,13.73,14.5099,13.58,14.45,509822,5.22408439884991,5.52082609023105,5.16701137191418,5.49803492814138,1339920.17080372,0.0,1.0
2015-12-14,13.18,13.775,12.87,13.63,461817,5.01481663341892,5.24120630693063,4.89686571108509,5.18603571422609,1213752.86574542,0.0,1.0
2015-12-15,12.98,13.38,12.86,13.16,482742,4.93871926417129,5.09091400266655,4.89306084262271,5.00720689649416,1268748.19661397,0.0,1.0
2015-12-16,13.32,13.4599,13.0,13.0,501061,5.06808479189226,5.12131490168098,4.94632900109605,4.94632900109605,1316894.40766205,0.0,1.0
2015-12-17,12.31,13.3,11.928,12.76,831684,4.68379307719172,5.0604750549675,4.53844710192875,4.8550121579989,2185841.6610792,0.0,1.0
2015-12-18,12.25,13.03,12.15,12.4,960303,4.66096386641743,4.9577436064832,4.62291518179362,4.71803689335316,2523879.62815124,0.0,1.0
2015-12-21,12.58,12.899,12.0,12.2,388661,4.78652452567603,4.907899829626,4.5658421548579,4.64193952410553,1021483.4069631,0.0,1.0
2015-12-22,13.48,13.5,12.33,12.47,451427,5.12896268729037,5.13657242421513,4.69140281411649,4.74467097258983,1186445.74566301,0.0,1.0
2015-12-23,14.26,14.38,13.5,13.63,623205,5.42574242735613,5.47140084890471,5.13657242421513,5.18603571422609,1637914.7036529,0.0,1.0
2015-12-24,14.01,14.49,13.95,14.34,169162,5.33062071579659,5.51325440199091,5.3077915050223,5.45618137505518,444593.556051913,0.0,1.0
2015-12-28,13.98,14.29,13.76,13.88,352348,5.31920611040945,5.43715703274328,5.23549900423705,5.28115742578563,926045.153685694,0.0,1.0
2015-12-29,13.37,14.2776,13.13,14.08,460665,5.08710913420417,5.43243899584992,4.99579229110701,5.35725479503326,1210725.16580943,0.0,1.0
2015-12-30,13.47,13.83,13.25,13.25,449446,5.12515781882799,5.26213308347372,5.04145071265559,5.04145071265559,1181239.25818628,0.0,1.0
2015-12-31,13.49,13.69,13.25,13.3,481562,5.13276755575275,5.20886492500038,5.04145071265559,5.0604750549675,1265646.90674898,0.0,1.0
2016-01-04,13.92,14.04,13.36,13.56,314016,5.29637689963516,5.34203532118374,5.08330426574179,5.15940163498942,825300.540885053,0.0,1.0
2016-01-05,13.6,14.38,13.54,14.0,286559,5.17462110883895,5.47140084890471,5.15179189806466,5.32681584733421,753137.730865561,0.0,1.0
2016-01-06,13.12,13.65,13.12,13.44,241251,4.99198742264463,5.19364545115086,4.99198742264463,5.11374321344084,634058.712896987,0.0,1.0
2016-01-07,13.01,13.13,12.66,13.08,248223,4.95013386955843,4.99579229110701,4.81696347337508,4.97676794879511,652382.605217922,0.0,1.0
2016-01-08,13.27,13.63,12.91,13.13,284074,5.04906044958036,5.18603571422609,4.91208518493462,4.99579229110701,746606.624666834,0.0,1.0
2016-01-11,13.3,13.84,13.0,13.8,363928,5.0604750549675,5.26593795193611,4.94632900109605,5.25071847808658,956479.845750585,0.0,1.0
2016-01-12,12.31,13.44,12.235,13.32,550516,4.68379307719172,5.11374321344084,4.65525656372386,5.06808479189226,1446872.61975784,0.0,1.0
2016-01-13,12.35,12.81,12.3,12.47,326614,4.69901255104125,4.8740365003108,4.67998820872934,4.74467097258983,858410.752511436,0.0,1.0
2016-01-14,12.46,12.75,12.11,12.3,388662,4.74086610412745,4.85120728953651,4.60769570794409,4.67998820872934,1021486.03517485,0.0,1.0
2016-01-15,12.03,12.4,11.61,12.11,534650,4.57725676024504,4.71803689335316,4.41745228482501,4.60769570794409,1405173.41213248,0.0,1.0
2016-01-19,10.85,12.01,10.54,12.01,607139,4.12828228168401,4.56964702332028,4.01033135935018,4.56964702332028,1595689.85367755,0.0,1.0
2016-01-20,10.75,10.88,10.02,10.52,432098,4.0902335970602,4.13969688707116,3.81247819930634,4.00272162242542,1135645.04074745,0.0,1.0
2016-01-21,10.83,11.665,10.67,10.75,404755,4.12067254475925,4.43837906136811,4.05979464936114,4.0902335970602,1063781.84686745,0.0,1.0
2016-01-22,12.38,12.45,11.02,11.02,618573,4.7104271564284,4.73706123566507,4.1929650455445,4.1929650455445,1625740.82682694,0.0,1.0
2016-01-25,11.47,12.96,11.38,12.47,502759,4.36418412635167,4.93110952724653,4.32994031019024,4.74467097258983,1321357.11121353,0.0,1.0
2016-01-26,13.73,14.05,11.87,11.99,880702,5.22408439884991,5.34584018964612,4.51637886484693,4.56203728639551,2314671.34464024,0.0,1.0
2016-01-27,13.11,14.0,13.052,13.54,779353,4.98818255418225,5.32681584733421,4.96611431710044,5.15179189806466,2048304.71199044,0.0,1.0
2016-01-28,13.94,14.18,13.52,13.56,640176,5.30398663655992,5.39530347965708,5.1441821611399,5.15940163498942,1682518.08526199,0.0,1.0
2016-01-29,14.16,14.75,13.8,13.96,697629,5.38769374273232,5.61218098201283,5.25071847808658,5.31159637348468,1833516.7349342,0.0,1.0
2016-02-01,14.1,14.5,13.6373,14.5,422259,5.36486453195803,5.51705927045329,5.18881326820363,5.51705927045329,1109786.06533929,0.0,1.0
2016-02-02,14.04,14.5,13.38,13.99,1004728,5.34203532118374,5.51705927045329,5.09091400266655,5.32301097887183,2640637.93514457,0.0,1.0
2016-02-03,13.72,13.78,12.35,13.74,396719,5.47710815159828,5.50106051960819,4.93019574870545,5.48509227426825,993769.801389019,0.675,1.0
2016-02-04,14.03,14.24,13.61,13.75,384600,5.60086205298279,5.68469534101746,5.43319547691346,5.48908433560324,963412.051387044,0.0,1.0
2016-02-05,13.37,14.22,13.19,13.87,314538,5.33738600487384,5.67671121834749,5.26552890084412,5.53698907162305,787908.735879297,0.0,1.0
2016-02-08,12.38,13.31,12.02,13.31,379582,4.94217193271041,5.31343363686393,4.79845772465097,5.31343363686393,950842.10423712,0.0,1.0
2016-02-09,12.02,12.8593,11.97,12.68,501090,4.79845772465097,5.1335114324962,4.77849741797605,5.06193377275993,1255216.1852042,0.0,1.0
2016-02-10,11.13,13.02,11.05,12.59,625960,4.44316426583738,5.19766385814939,4.41122777515751,5.02600522074507,1568011.98046343,0.0,1.0
2016-02-11,10.31,11.57,10.12,11.12,766092,4.11581523636868,4.61881496457669,4.03996607100398,4.4391722045024,1919038.65125118,0.0,1.0
2016-02-12,10.81,11.4,10.39,10.83,538375,4.31541830311789,4.55094992188196,4.14775172704855,4.32340242578786,1348614.04879225,0.0,1.0
2016-02-16,11.6,11.76,11.1,11.25,469803,4.63079114858164,4.69466412994139,4.43118808183243,4.49106900185719,1176843.14086788,0.0,1.0
2016-02-17,11.47,12.16,11.28,11.97,441223,4.57889435122684,4.85434658334075,4.50304518586215,4.77849741797605,1105251.05446996,0.0,1.0
2016-02-18,10.85,11.78,10.55,11.74,398451,4.33138654845783,4.70264825261135,4.2116247084083,4.68668000727142,998108.412083251,0.0,1.0
2016-02-19,10.58,10.85,10.2,10.7,342037,4.22360089241325,4.33138654845783,4.07190256168385,4.27150562843306,856792.948050625,0.0,1.0
2016-02-22,10.95,11.2,10.71,10.82,425469,4.37130716180767,4.47110869518227,4.27549768976805,4.31941036445287,1065787.73294746,0.0,1.0
2016-02-23,10.54,10.9,10.41,10.77,299790,4.20763264707332,4.35134685513275,4.15573584971852,4.29945005777795,750965.415718465,0.0,1.0
2016-02-24,10.52,10.64,9.95,10.35,391031,4.19964852440335,4.24755326042316,3.97210102830925,4.13178348170862,979521.523312342,0.0,1.0
2016-02-25,10.17,10.59,10.053,10.37,338507,4.0599263776789,4.22759295374824,4.01321926005959,4.13976760437859,847950.398541014,0.0,1.0
2016-02-26,10.22,10.4499,10.15,10.2,247497,4.07988668435382,4.17166417444511,4.05194225500893,4.07190256168385,619972.939371137,0.0,1.0
2016-02-29,10.5,10.595,10.17,10.2,345152,4.19166440173338,4.22958898441573,4.0599263776789,4.07190256168385,864595.934374261,0.0,1.0
2016-03-01,11.04,11.18,10.46,10.66,410830,4.40723571382253,4.4631245725123,4.17569615639344,4.25553738309313,1029117.45468367,0.0,1.0
2016-03-02,11.06,11.25,10.25,10.93,457838,4.41521983649249,4.49106900185719,4.09186286835878,4.3633230391377,1146871.15648191,0.0,1.0
2016-03-03,11.95,12.0599,11.0,11.0,453341,4.77051329530608,4.81438604937756,4.39126746848259,4.39126746848259,1135606.2995004,0.0,1.0
2016-03-04,12.46,12.8,11.91,12.22,403269,4.97410842339028,5.10983850877974,4.75454504996615,4.87829895135066,1010177.36492668,0.0,1.0
2016-03-07,13.29,13.39,11.996,12.58,498439,5.30544951419396,5.34537012754381,4.78887677744701,5.02201315941009,1248575.50567162,0.0,1.0
2016-03-08,12.88,13.28,12.3,13.21,455281,5.14177499945961,5.30145745285898,4.91023544203053,5.27351302351409,1140465.94427339,0.0,1.0
2016-03-09,12.6,13.16,12.425,12.9,168576,5.02999728208006,5.25355271683917,4.96013620871783,5.14975912212958,422278.08105726,0.0,1.0
2016-03-10,12.79,12.82,12.17,12.6,179831,5.10584644744476,5.11782263144971,4.85833864467574,5.02999728208006,450471.535655183,0.0,1.0
2016-03-11,12.68,13.07,12.58,12.73,181970,5.06193377275993,5.21762416482431,5.02201315941009,5.08189407943485,455829.669763131,0.0,1.0
2016-03-14,12.79,12.97,12.15,12.43,194423,5.10584644744476,5.17770355147447,4.85035452200577,4.96213223938533,487024.08025695,0.0,1.0
2016-03-15,12.28,12.57,12.03,12.5,200535,4.90225131936056,5.0180210980751,4.80244978598596,4.99007666873021,502334.466263393,0.0,1.0
2016-03-16,12.64,12.83,12.05,12.05,223755,5.04596552741999,5.12181469278469,4.81043390865593,4.81043390865593,560499.905247291,0.0,1.0
2016-03-17,12.47,13.0,12.44,12.86,258386,4.97810048472526,5.18967973547942,4.96612430072031,5.13379087678964,647249.574388177,0.0,1.0
2016-03-18,12.88,12.94,12.3,12.61,331926,5.14177499945961,5.16572736746952,4.91023544203053,5.03398934341504,831465.180885845,0.0,1.0
2016-03-21,12.28,12.92,12.0,12.85,359205,4.90225131936056,5.15774324479955,4.79047360198101,5.12979881545466,899798.299320029,0.0,1.0
2016-03-22,12.45,12.5199,11.98,12.1,143950,4.97011636205529,4.99802087078683,4.78248947931104,4.83039421533085,360590.652098713,0.0,1.0
2016-03-23,11.43,12.395,11.35,12.3,265087,4.56292610588691,4.94816002471288,4.53098961520703,4.91023544203053,664035.388627241,0.0,1.0
2016-03-24,11.75,11.76,11.02,11.27,190566,4.6906720686064,4.69466412994139,4.39925159115256,4.49905312452716,477362.405056223,0.0,1.0
2016-03-28,11.46,12.0,11.43,11.96,167130,4.57490228989186,4.79047360198101,4.56292610588691,4.77450535664107,418655.892221312,0.0,1.0
2016-03-29,11.85,11.91,11.2,11.37,153182,4.73059268195624,4.75454504996615,4.47110869518227,4.538973737877,383716.549286454,0.0,1.0
2016-03-30,12.11,12.25,11.85,12.0,178310,4.83438627666583,4.89027513535561,4.73059268195624,4.79047360198101,446661.4739543,0.0,1.0
2016-03-31,11.65,12.1772,11.42,12.13,223480,4.65075145525656,4.86121292883692,4.55893404455192,4.8423703993358,559811.038075862,0.0,1.0
2016-04-01,11.19,11.65,11.07,11.52,334073,4.46711663384729,4.65075145525656,4.41921189782748,4.59885465790177,836843.354766052,0.0,1.0
2016-04-04,11.08,11.59,11.05,11.37,223922,4.42320395916246,4.62679908724666,4.41122777515751,4.538973737877,560918.235493213,0.0,1.0
2016-04-05,11.49,11.66,11.0,11.11,160525,4.58687847389681,4.65474351659154,4.39126746848259,4.43518014316741,402110.555249364,0.0,1.0
2016-04-06,11.65,11.72,11.33,11.6,193742,4.65075145525656,4.67869588460145,4.52300549253707,4.63079114858164,485318.19464334,0.0,1.0
2016-04-07,11.5,11.9,11.35,11.64,192811,4.5908705352318,4.75055298863116,4.53098961520703,4.64675939392158,482986.066146612,0.0,1.0
2016-04-08,11.89,12.1199,11.61,11.66,171598,4.74656092729618,4.83833841738747,4.63478320991662,4.65474351659154,429848.105028377,0.0,1.0
2016-04-11,12.22,12.44,11.92,12.09,203766,4.87829895135066,4.96612430072031,4.75853711130113,4.82640215399586,510428.029284795,0.0,1.0
2016-04-12,12.82,12.85,12.03,12.11,197982,5.11782263144971,5.12979881545466,4.80244978598596,4.83438627666583,495939.273941002,0.0,1.0
2016-04-13,12.93,13.22,12.67,12.84,214882,5.16173530613453,5.27750508484907,5.05794171142495,5.12580675411968,538273.292839706,0.0,1.0
2016-04-14,12.95,12.9892,12.54,12.94,207670,5.1697194288045,5.18536830923764,5.00604491407015,5.16572736746952,520207.438147549,0.0,1.0
2016-04-15,13.16,13.3,12.61,12.85,199073,5.25355271683917,5.30944157552895,5.03398934341504,5.12979881545466,498672.197882925,0.0,1.0
2016-04-18,13.74,13.91,12.8,12.89,327856,5.48509227426825,5.55295731696298,5.10983850877974,5.1457670607946,821269.946748702,0.0,1.0
2016-04-19,14.78,15.212,13.7,13.7,755369,5.90026665310661,6.07272370277792,5.46912402892831,5.46912402892831,1892177.84150853,0.0,1.0
2016-04-20,14.82,15.15,14.62,14.79,346776,5.91623489844654,6.04797292250102,5.83639367174686,5.90425871444159,868664.008142989,0.0,1.0
2016-04-21,14.51,14.98,14.47,14.93,306144,5.79248099706203,5.98010787980629,5.7765127517221,5.96014757313137,766882.004835765,0.0,1.0
2016-04-22,14.64,15.08,14.38,14.45,274268,5.84437779441683,6.02002849315613,5.74058419970724,5.76852862905213,687033.532266827,0.0,1.0
2016-04-25,14.7,14.87,14.35,14.68,266916,5.86833016242673,5.93619520512146,5.72860801570229,5.86034603975676,668616.981560125,0.0,1.0
2016-04-26,15.18,15.42,13.2,13.65,859099,6.05994910650597,6.15575857854559,5.26952096217911,5.44916372225339,2152018.53857139,0.0,1.0
2016-04-27,15.83,16.2,15.18,15.22,400607,6.31943309327994,6.46713936267436,6.05994910650597,6.07591735184591,1003509.13070725,0.0,1.0
2016-04-28,16.37,16.77,15.4108,15.92,541194,6.53500440536909,6.69468685876846,6.15208588211741,6.3553616452948,1355675.56354228,0.0,1.0
2016-04-29,15.65,16.85,15.63,16.47,1144673,6.24757598925023,6.72662334944833,6.23959186658026,6.57492501871893,2867373.2789843,0.0,1.0
2016-05-02,15.67,16.09,15.06,15.68,511938,6.2555601119202,6.42322668798953,6.01204437048616,6.25955217325518,1282390.1163884,0.0,1.0
2016-05-03,15.47,15.595,15.21,15.53,261346,6.17571888522051,6.22561965190782,6.07192529051093,6.19967125323042,654664.290124281,0.0,1.0
2016-05-04,14.62,15.63,14.45,14.88,428114,6.01104635515242,6.42631015944133,5.94115046730181,6.1179459483357,1041254.10289592,0.4375,1.0
2016-05-05,14.98,15.38,14.76,14.93,242977,6.15906117648312,6.32352208907279,6.0686076745588,6.13850356240941,590965.953366022,0.0,1.0
2016-05-06,15.49,15.58,14.8136,14.9,217972,6.36874884003495,6.40575254536762,6.09064543684582,6.12616899396519,530149.070846617,0.0,1.0
2016-05-09,14.76,15.34,14.01,15.2,452713,6.0686076745588,6.30707599781382,5.76024346345317,6.24951467840744,1101083.51673694,0.0,1.0
2016-05-10,14.32,15.24,14.26,14.88,434841,5.88770067071017,6.26596076966641,5.86303153382172,6.1179459483357,1057615.43737734,0.0,1.0
2016-05-11,14.94,15.075,14.3,14.3,275117,6.14261508522415,6.19812064322317,5.87947762508068,5.87947762508068,669136.503422958,0.0,1.0
2016-05-12,15.16,15.25,14.6701,15.09,234675,6.23306858714847,6.27007229248115,6.03164508445427,6.20428792744528,570773.921425366,0.0,1.0
2016-05-13,14.71,15.24,14.6,15.19,178550,6.04805006048509,6.26596076966641,6.00282330952293,6.2454031555927,434267.32148929,0.0,1.0
2016-05-16,14.81,15.0992,14.67,15.03,167816,6.08916528863251,6.20807052843484,6.03160396922613,6.17961879055683,408160.20623381,0.0,1.0
2016-05-17,15.0,15.12,14.64,14.87,204015,6.1672842221126,6.2166224958895,6.0192694007819,6.11383442552096,496203.010885677,0.0,1.0
2016-05-18,14.72,15.12,14.53,15.1,271361,6.05216158329984,6.2166224958895,5.97404264981974,6.20839945026002,660001.202053515,0.0,1.0
2016-05-19,14.82,15.04,14.2,14.55,254872,6.09327681144725,6.18373031337157,5.83836239693326,5.98226569544923,619896.83989145,0.0,1.0
2016-05-20,14.9,15.0,14.63,14.94,149727,6.12616899396519,6.1672842221126,6.01515787796716,6.14261508522415,364164.341890938,0.0,1.0
2016-05-23,14.81,15.0001,14.61,14.8,294293,6.08916528863251,6.16732533734075,6.00693483233768,6.08505376581777,715776.157059914,0.0,1.0
2016-05-24,14.54,14.97,14.42,14.78,346341,5.97815417263448,6.15494965366838,5.92881589885758,6.07683072018829,842366.723001525,0.0,1.0
2016-05-25,14.85,15.04,14.63,14.63,189657,6.10561137989148,6.18373031337157,6.01515787796716,6.01515787796716,461281.643190671,0.0,1.0
2016-05-26,14.51,15.02,14.25,14.97,204095,5.96581960419026,6.17550726774209,5.85892001100697,6.15494965366838,496397.585994716,0.0,1.0
2016-05-27,14.44,14.79,14.25,14.5,170149,5.93703894448707,6.08094224300303,5.85892001100697,5.96170808137552,413834.502851197,0.0,1.0
2016-05-31,14.65,14.87,14.4,14.44,185979,6.02338092359664,6.11383442552096,5.9205928532281,5.93703894448707,452336.052552544,0.0,1.0
2016-06-01,15.09,15.22,14.47,14.47,273855,6.20428792744528,6.25773772403692,5.94937351293129,5.94937351293129,666067.081077847,0.0,1.0
2016-06-02,15.58,15.75,14.99,15.04,237448,6.40575254536762,6.47564843321823,6.16317269929786,6.18373031337157,577518.381142476,0.0,1.0
2016-06-03,15.87,16.195,15.641,15.78,293413,6.52498670699513,6.65861119847424,6.43083283453755,6.48798300166246,713635.830860471,0.0,1.0
2016-06-06,15.96,16.36,15.81,16.0,308462,6.56199041232781,6.72645132491748,6.50031757010668,6.57843650358678,750237.841059812,0.0,1.0
2016-06-07,16.41,16.48,15.87,15.91,241208,6.74700893899119,6.77578959869438,6.52498670699513,6.5414327982541,586663.411267368,0.0,1.0
2016-06-08,16.25,16.79,16.01,16.5,247474,6.68122457395532,6.90324680595137,6.58254802640152,6.78401264432386,601903.506682949,0.0,1.0
2016-06-09,15.91,16.25,15.52,16.06,302073,6.5414327982541,6.68122457395532,6.38108340847917,6.60310564047523,734698.586414082,0.0,1.0
2016-06-10,15.0,15.8499,14.93,15.69,338513,6.1672842221126,6.5167225461375,6.13850356240941,6.45097929632978,823327.548581933,0.0,1.0
2016-06-13,14.93,15.33,14.605,14.94,207765,6.13850356240941,6.30296447499908,6.00487907093031,6.14261508522415,505323.71912194,0.0,1.0
2016-06-14,14.8,15.08,14.36,14.88,273682,6.08505376581777,6.20017640463054,5.90414676196913,6.1179459483357,665646.312404547,0.0,1.0
2016-06-15,15.06,15.65,14.75,14.83,303057,6.19195335900105,6.43453320507082,6.06449615174406,6.09738833426199,737091.860255278,0.0,1.0
2016-06-16,14.79,15.03,14.141,14.89,326682,6.08094224300303,6.17961879055683,5.81410441232629,6.12205747115044,794552.322143737,0.0,1.0
2016-06-17,15.18,15.43,14.8601,14.89,263392,6.24129163277795,6.3440797031465,6.10976401793437,6.12205747115044,640619.089004241,0.0,1.0
2016-06-20,15.86,16.18,15.26,15.4,277884,6.52087518418039,6.65244391425213,6.27418381529589,6.33174513470227,675866.370006888,0.0,1.0
2016-06-21,15.58,15.91,15.53,15.73,154357,6.40575254536762,6.5414327982541,6.38519493129392,6.46742538758875,375425.376326645,0.0,1.0
2016-06-22,15.42,15.74,15.36,15.67,116458,6.33996818033176,6.47153691040349,6.31529904344331,6.4427562507003,283247.850607671,0.0,1.0
2016-06-23,16.0,16.05,15.502,15.61,276552,6.57843650358678,6.59899411766049,6.37368266741264,6.41808711381185,672626.694441367,0.0,1.0
2016-06-24,15.52,15.66,14.69,15.13,497519,6.38108340847917,6.43864472788556,6.03982701485561,6.22073401870425,1210060.17093268,0.0,1.0
2016-06-27,14.15,15.2199,13.95,15.16,468077,5.81780478285956,6.25769660880878,5.73557432656472,6.23306858714847,1138451.66642813,0.0,1.0
2016-06-28,15.0,15.01,14.25,14.38,244209,6.1672842221126,6.17139574492735,5.85892001100697,5.91236980759862,593962.410045243,0.0,1.0
2016-06-29,15.77,15.77,15.0,15.22,351356,6.48387147884772,6.48387147884772,6.1672842221126,6.25773772403692,854564.150149487,0.0,1.0
2016-06-30,15.76,15.85,15.45,15.75,240495,6.47975995603298,6.51676366136565,6.35230274877598,6.47564843321823,584929.260608047,0.0,1.0
2016-07-01,15.97,16.14,15.5,15.7,172153,6.56610193514255,6.63599782299316,6.37286036284969,6.45509081914452,418708.609332656,0.0,1.0
2016-07-05,15.95,16.04,15.5,15.75,257490,6.55787888951307,6.59488259484574,6.37286036284969,6.47564843321823,626264.310334793,0.0,1.0
2016-07-06,18.13,18.28,15.715,15.8,685503,7.45419086312677,7.51586370534789,6.46125810336664,6.49620604729194,1667272.76215555,0.0,1.0
2016-07-07,16.73,18.14,16.59,18.14,322783,6.87857766906292,7.45830238594151,6.82101634965654,7.45830238594151,785069.217766886,0.0,1.0
2016-07-08,17.47,17.58,16.7815,16.9,278210,7.18283035735381,7.22805710831597,6.89975201155884,6.94847355691353,676659.263576227,0.0,1.0
2016-07-11,16.99,17.58,16.935,17.54,300914,6.98547726224621,7.22805710831597,6.96286388676513,7.211611017057,731879.679521861,0.0,1.0
2016-07-12,17.03,17.44,16.97,17.33,402557,7.00192335350518,7.17049578890959,6.97725421661672,7.12526903794743,979094.652124133,0.0,1.0
2016-07-13,17.19,17.3325,16.65,17.0,500582,7.06770771854104,7.12629691865111,6.84568548654499,6.98958878506095,1217509.96542006,0.0,1.0
2016-07-14,17.4,17.48,17.11,17.17,272829,7.15404969765062,7.18694188016855,7.03481553602311,7.05948467291156,663571.655304405,0.0,1.0
2016-07-15,17.83,17.95,17.3,17.39,262828,7.33084517868451,7.38018345246142,7.1129344695032,7.14993817483588,639247.334485507,0.0,1.0
2016-07-18,17.74,17.97,17.27,17.78,271674,7.29384147335184,7.3884064980909,7.10059990105898,7.31028756461081,660762.477167636,0.0,1.0
2016-07-19,17.74,18.21,17.53,17.74,449875,7.29384147335184,7.4870830456447,7.20749949424226,7.29384147335184,1094180.96474374,0.0,1.0
2016-07-20,17.71,17.92,17.472,17.65,274782,7.28150690490761,7.36784888401719,7.18365266191676,7.25683776801916,668321.720153851,0.0,1.0
2016-07-21,17.91,18.58,17.82,17.9,289178,7.36373736120245,7.63920938979014,7.32673365586977,7.35962583838771,703335.51102565,0.0,1.0
2016-07-22,17.65,18.4,17.49,17.92,459691,7.25683776801916,7.56520197912479,7.19105340298329,7.36784888401719,1118055.33062298,0.0,1.0
2016-07-25,17.7,17.82,17.1,17.65,667064,7.27739538209287,7.32673365586977,7.03070401320837,7.25683776801916,1622425.63171062,0.0,1.0
2016-07-26,19.53,20.33,18.18,18.2,809491,8.02980405719061,8.35872588236995,7.47474847720048,7.48297152282996,1968834.99490163,0.0,1.0
2016-07-27,19.13,19.745,19.0,19.62,274174,7.86534314460094,8.11820179770756,7.8118933480093,8.06680776252329,666842.949325145,0.0,1.0
2016-07-28,19.13,19.34,18.76,19.22,480459,7.86534314460094,7.95168512371052,7.7132168004555,7.90234684993362,1168567.02892984,0.0,1.0
2016-07-29,19.25,19.35,19.01,19.04,351228,7.91468141837784,7.95579664652526,7.81600487082404,7.82833943926826,854252.829975023,0.0,1.0
2016-08-01,19.22,19.68,19.0,19.5,376677,7.90234684993362,8.09147689941174,7.8118933480093,8.01746948874638,916149.604349601,0.0,1.0
2016-08-02,18.77,19.6,18.61,19.39,550151,7.71732832327024,8.0585847168938,7.65154395823437,7.97224273778423,1338071.13517028,0.0,1.0
2016-08-03,19.35,19.47,18.21,18.21,314918,8.13567576967021,8.18612957289297,7.65636463905398,7.65636463905398,749005.180702649,0.4375,1.0
2016-08-04,19.19,19.49,18.81,19.23,193819,8.06840403203986,8.19453854009676,7.90863365516778,8.08522196644745,460981.700374722,0.0,1.0
2016-08-05,19.26,19.4097,18.85,19.31,239120,8.09783541725314,8.16077653677353,7.92545158957537,8.11885783526262,568726.204312289,0.0,1.0
2016-08-08,19.46,19.73,19.251,19.32,285071,8.18192508929107,8.29544614654229,8.09405138201143,8.12306231886452,678016.676938394,0.0,1.0
2016-08-09,19.24,19.72,19.17,19.69,302108,8.08942645004934,8.29124166294039,8.05999506483607,8.2786282121347,718537.705471634,0.0,1.0
2016-08-10,18.53,19.48,18.36,19.46,283783,7.79090811431468,8.19033405649487,7.71943189308243,8.18192508929107,674953.280521723,0.0,1.0
2016-08-11,19.05,19.144,18.3,18.53,219691,8.00954126161331,8.04906340747113,7.69420499147105,7.79090811431468,522516.011005232,0.0,1.0
2016-08-12,19.92,19.99,18.85,19.15,512565,8.37533133497833,8.4047627201916,7.92545158957537,8.05158609763227,1219091.44744617,0.0,1.0
2016-08-15,20.68,20.92,19.698,19.82,557021,8.69487208872248,8.795779695168,8.28199179901622,8.33328649895936,1324826.19208864,0.0,1.0
2016-08-16,19.77,20.73,19.72,20.45,299624,8.31226408094987,8.71589450673196,8.29124166294039,8.59816896587885,712629.726668055,0.0,1.0
2016-08-17,19.81,20.489,19.72,20.0,192923,8.32908201535746,8.61456645192625,8.29124166294039,8.4089672037935,458850.641997908,0.0,1.0
2016-08-18,19.91,20.15,19.7442,19.81,185912,8.37112685137643,8.47203445782195,8.30141651325698,8.32908201535746,442175.58588201,0.0,1.0
2016-08-19,19.55,20.04,19.5,20.04,113064,8.21976544170814,8.42578513820108,8.19874302369866,8.42578513820108,268912.928924242,0.0,1.0
2016-08-22,19.84,19.87,19.3304,19.5,175013,8.34169546616315,8.35430891696884,8.12743498181049,8.19874302369866,416253.258595294,0.0,1.0
2016-08-23,21.12,21.2,19.8601,19.9,520894,8.87986936720593,8.91350523602111,8.35014647820296,8.36692236777453,1238901.25237975,0.0,1.0
2016-08-24,20.79,21.12,20.66,21.06,248674,8.74112140834334,8.87986936720593,8.68646312151868,8.85464246559455,591449.565620417,0.0,1.0
2016-08-25,20.72,20.89,20.52,20.75,217785,8.71169002313006,8.78316624436231,8.62760035109213,8.72430347393575,517982.755127768,0.0,1.0
2016-08-26,20.22,20.8932,20.04,20.88,177031,8.50146584303523,8.78451167911492,8.42578513820108,8.77896176076041,421052.89676986,0.0,1.0
2016-08-29,20.82,20.92,20.1,20.1,296435,8.75373485914903,8.795779695168,8.45101203981247,8.45101203981247,705044.966440756,0.0,1.0
2016-08-30,20.21,20.972,19.85,20.66,254578,8.49726135943333,8.81764300989786,8.34589994976505,8.68646312151868,605491.718139068,0.0,1.0
2016-08-31,20.39,20.56,19.93,20.0,309924,8.57294206426747,8.64441828549971,8.37953581858022,8.4089672037935,737127.38434795,0.0,1.0
2016-09-01,20.53,20.59,19.82,20.48,175753,8.63180483469403,8.65703173630541,8.33328649895936,8.61078241668454,418013.284486859,0.0,1.0
2016-09-02,20.83,20.84,20.27,20.68,473869,8.75793934275093,8.76214382635282,8.52248826104471,8.69487208872248,1127056.36379751,0.0,1.0
2016-09-06,21.56,21.57,20.85,20.92,347217,9.06486664568939,9.06907112929129,8.76634830995472,8.795779695168,825825.554042741,0.0,1.0
2016-09-07,21.01,22.08,20.85,21.62,310146,8.83362004758507,9.28349979298802,8.76634830995472,9.09009354730077,737655.39211542,0.0,1.0
2016-09-08,21.65,21.79,20.83,21.1,239556,9.10270699810646,9.16156976853302,8.75793934275093,8.87146040000214,569763.192540293,0.0,1.0
2016-09-09,21.3,21.71,21.25,21.6,247732,8.95555007204008,9.12793389971784,8.93452765403059,9.08168458009698,589209.100228722,0.0,1.0
2016-09-12,21.34,21.7,20.801,20.99,263410,8.97236800644766,9.12372941611594,8.74574634030543,8.82521108038127,626497.864996237,0.0,1.0
2016-09-13,19.95,21.2185,19.5,21.09,358760,8.38794478578401,8.92128353068462,8.19874302369866,8.86725591640024,853279.579537793,0.0,1.0
2016-09-14,20.19,20.39,19.819,19.97,194172,8.48885239222954,8.57294206426747,8.33286605059917,8.39635375298781,461821.280293266,0.0,1.0
2016-09-15,20.44,20.53,19.87,20.09,147362,8.59396448227696,8.63180483469403,8.35430891696884,8.44680755621057,350487.750584926,0.0,1.0
2016-09-16,20.91,20.99,20.17,20.26,358650,8.7915752115661,8.82521108038127,8.48044342502574,8.51828377744281,853017.954067425,0.0,1.0
2016-09-19,21.0,21.3,20.93,21.2,197164,8.82941556398317,8.95555007204008,8.7999841787699,8.91350523602111,468937.493087271,0.0,1.0
2016-09-20,21.46,21.7799,20.97,20.97,153040,9.02282180967042,9.1573232400951,8.81680211317748,8.81680211317748,363992.38168264,0.0,1.0
2016-09-21,21.99,22.32,21.59,21.59,513883,9.24565944057095,9.38440739943354,9.07748009649508,9.07748009649508,1222226.19626385,0.0,1.0
2016-09-22,21.56,22.2492,21.51,22.24,238902,9.06486664568939,9.35463965553211,9.04384422767991,9.35077153061837,568207.710198288,0.0,1.0
2016-09-23,21.21,21.57,21.03,21.52,277925,8.91770971962301,9.06907112929129,8.84202901478886,9.0480487112818,661020.535017953,0.0,1.0
2016-09-26,21.54,21.57,21.1824,21.34,170832,9.0564576784856,9.06907112929129,8.90610534488177,8.97236800644766,406309.11230795,0.0,1.0
2016-09-27,21.64,21.84,21.17,21.3,180056,9.09850251450457,9.1825921865425,8.90089178521542,8.95555007204008,428247.597204974,0.0,1.0
2016-09-28,22.28,22.333,21.62,21.71,300211,9.36758946502596,9.38987322811601,9.09009354730077,9.12793389971784,714025.855314472,0.0,1.0
2016-09-29,22.03,22.51,21.72,22.25,248027,9.26247737497854,9.46429258786958,9.13213838331974,9.35497601422027,589910.732171981,0.0,1.0
2016-09-30,22.18,22.65,22.05,22.3,219169,9.32554462900699,9.52315535829614,9.27088634218233,9.37599843222975,521274.479227669,0.0,1.0
2016-10-03,22.24,22.33,22.0,22.16,253720,9.35077153061837,9.38861188303544,9.24986392417285,9.3171356618032,603451.039470199,0.0,1.0
2016-10-04,21.81,22.25,21.61,22.25,129792,9.16997873573681,9.35497601422027,9.08588906369887,9.35497601422027,308699.027727085,0.0,1.0
2016-10-05,22.25,22.33,21.42,21.47,202631,9.35497601422027,9.38861188303544,9.00600387526284,9.02702629327232,481940.278964551,0.0,1.0
2016-10-06,22.43,22.553,22.1,22.16,237204,9.43065671905441,9.48237186735774,9.29190876019181,9.3171356618032,564169.164301155,0.0,1.0
2016-10-07,22.25,22.54,22.12,22.45,333276,9.35497601422027,9.47690603867527,9.30031772739561,9.4390656862582,792668.09329367,0.0,1.0
2016-10-10,22.6,22.67,22.35,22.6,419242,9.50213294028665,9.53156432549993,9.39702085023923,9.50213294028665,997130.776799485,0.0,1.0
2016-10-11,22.67,22.96,22.3208,22.47,315375,9.53156432549993,9.65349434995494,9.38474375812169,9.44747465346199,750092.115611359,0.0,1.0
2016-10-12,22.01,22.635,21.565,22.59,307750,9.25406840777475,9.51684863289329,9.06696888749034,9.49792845668476,731956.713688135,0.0,1.0
2016-10-13,22.2,22.34,21.5,21.93,351196,9.33395359621078,9.39281636663734,9.03963974407801,9.22043253895957,835289.260829955,0.0,1.0
2016-10-14,22.82,22.9599,22.0426,22.38,178284,9.59463157952838,9.65345230511892,9.26777502431693,9.40963430104492,424033.048718686,0.0,1.0
2016-10-17,22.9,23.45,22.8352,22.9,231724,9.62826744834355,9.85951404644788,9.60102239460326,9.62826744834355,551135.459050104,0.0,1.0
2016-10-18,23.55,23.7,23.15,23.3,238810,9.90155888246684,9.96462613649529,9.73337953839097,9.79644679241943,567988.896168526,0.0,1.0
2016-10-19,23.75,23.85,23.3,23.7,452419,9.98564855450478,10.0276933905237,9.79644679241943,9.96462613649529,1076039.39707578,0.0,1.0
2016-10-20,23.95,23.95,23.2501,23.7,294521,10.0697382265427,10.0697382265427,9.77546641924596,9.96462613649529,700492.683256356,0.0,1.0
2016-10-21,23.45,23.95,23.4,23.95,194057,9.85951404644788,10.0697382265427,9.83849162843839,10.0697382265427,461547.762756063,0.0,1.0
2016-10-24,23.6,23.75,23.3905,23.45,229285,9.92258130047633,9.98564855450478,9.83449736901659,9.85951404644788,545334.50884804,0.0,1.0
2016-10-25,23.85,24.0,23.25,23.6,280556,10.0276933905237,10.0907606445522,9.77542437440994,9.92258130047633,667278.140586481,0.0,1.0
2016-10-26,23.3,23.9,23.1,23.9,211897,9.79644679241943,10.0487158085332,9.71235712038149,10.0487158085332,503978.657222989,0.0,1.0
2016-10-27,23.5,24.0,23.0501,23.5,348987,9.88053646445736,10.0907606445522,9.69137674720803,9.88053646445736,830035.345702295,0.0,1.0
2016-10-28,24.0,24.75,23.6,23.95,578608,10.0907606445522,10.4060969146945,9.92258130047633,10.0697382265427,1376169.00144164,0.0,1.0
2016-10-31,25.0,25.1,24.0,24.4,263368,10.5112090047419,10.5532538407608,10.0907606445522,10.2589399886281,626397.971634822,0.0,1.0
2016-11-01,24.6,25.85,24.45,25.15,488670,10.343029660666,10.8685901109031,10.2799624066376,10.5742762587703,1162259.26004218,0.0,1.0
2016-11-02,23.95,24.5,23.55,24.25,375879,10.0697382265427,10.300984824647,9.90155888246684,10.1958727345996,893995.637967126,0.0,1.0
2016-11-03,23.4,24.2,23.3,23.55,292711,10.0224377860214,10.3650852316973,9.97960685531188,10.0866841820856,683410.318550754,0.4375,1.0
2016-11-04,23.35,23.85,23.0,23.2,219076,10.0010223206666,10.2151769742141,9.8511140631834,9.93677592460239,511490.169302916,0.0,1.0
2016-11-07,22.7,23.99,22.65,23.35,441517,9.72262127105492,10.2751402772074,9.70120580570018,10.0010223206666,1030836.81042248,0.0,1.0
2016-11-08,21.5,22.899,21.4,22.7,418794,9.20865010254101,9.80785482316681,9.16581917183151,9.72262127105492,977784.029117953,0.0,1.0
2016-11-09,25.2,25.25,23.1,23.45,1376619,10.7933945387922,10.814810004147,9.8939449938929,10.0438532513761,3214076.78328805,0.0,1.0
2016-11-10,25.6,26.65,25.1,25.9,849362,10.9647182616302,11.4144430340799,10.7505636080828,11.0932110537587,1983057.53792959,0.0,1.0
2016-11-11,24.6,26.3,24.1565,26.0,579682,10.5364089545353,11.2645347765967,10.3464537768387,11.1360419844682,1353419.10716761,0.0,1.0
2016-11-14,24.6,25.6,24.1,25.05,737035,10.5364089545353,10.9647182616302,10.3222543009878,10.729148142728,1720800.80397749,0.0,1.0
2016-11-15,24.6,25.095,24.3,24.75,376169,10.5364089545353,10.7484220615473,10.4079161624068,10.6006553505995,878264.828171538,0.0,1.0
2016-11-16,23.4,25.0,23.3,24.65,434649,10.0224377860214,10.7077326773733,9.97960685531188,10.55782441989,1014801.66972805,0.0,1.0
2016-11-17,22.0,24.1,21.95,23.4,696487,9.42280475608847,10.3222543009878,9.40138929073373,10.0224377860214,1626130.9022772,0.0,1.0
2016-11-18,23.6,23.75,22.0,22.2,314034,10.1080996474404,10.1723460435046,9.42280475608847,9.50846661750746,733194.434017742,0.0,1.0
2016-11-21,23.35,24.1,23.35,23.8,346391,10.0010223206666,10.3222543009878,10.0010223206666,10.1937615088593,808740.305807146,0.0,1.0
2016-11-22,23.5,23.9636,23.101,23.55,319731,10.0652687167309,10.2638329115001,9.89437330319999,10.0866841820856,746495.569215202,0.0,1.0
2016-11-23,23.15,23.9,23.1,23.65,211985,9.91536045924764,10.2365924395688,9.8939449938929,10.1295151127951,494934.376835794,0.0,1.0
2016-11-25,22.5,23.1,22.4,22.95,181504,9.63695940963594,9.8939449938929,9.59412847892644,9.82969859782865,423768.517268693,0.0,1.0
2016-11-28,23.25,23.5,22.1,22.4,309871,9.95819138995713,10.0652687167309,9.46563568679796,9.59412847892644,723474.8226737,0.0,1.0
2016-11-29,23.9,24.15,22.601,22.9,408343,10.2365924395688,10.3436697663426,9.68021864965252,9.80828313247391,953383.438640749,0.0,1.0
2016-11-30,23.7,24.65,23.525,24.4,447368,10.1509305781499,10.55782441989,10.0759764494082,10.4507470931163,1044497.49886206,0.0,1.0
2016-12-01,23.25,24.05,23.0,24.05,314429,9.95819138995713,10.3008388356331,9.8511140631834,10.3008388356331,734116.664736193,0.0,1.0
2016-12-02,24.1,24.15,23.102,23.15,233055,10.3222543009878,10.3436697663426,9.89480161250708,9.91536045924764,544127.797690715,0.0,1.0
2016-12-05,24.85,24.9,24.295,24.45,696750,10.643486281309,10.6649017466638,10.4057746158713,10.4721625584711,1626744.94450239,0.0,1.0
2016-12-06,25.05,25.15,24.55,25.0,380546,10.729148142728,10.7719790734375,10.5149934891805,10.7077326773733,888484.078436465,0.0,1.0
2016-12-07,25.85,25.9,25.1,25.15,449062,11.071795588404,11.0932110537587,10.7505636080828,10.7719790734375,1048452.58452548,0.0,1.0
2016-12-08,25.0,25.95,24.75,25.95,509753,10.7077326773733,11.1146265191134,10.6006553505995,11.1146265191134,1190151.58334399,0.0,1.0
2016-12-09,25.5,25.6,24.75,24.95,335476,10.9218873309207,10.9647182616302,10.6006553505995,10.6863172120185,783256.386080926,0.0,1.0
2016-12-12,24.25,25.95,24.05,25.25,614894,10.3865006970521,11.1146265191134,10.3008388356331,10.814810004147,1435630.72250427,0.0,1.0
2016-12-13,23.3,25.1,23.15,24.25,793922,9.97960685531188,10.7505636080828,9.91536045924764,10.3865006970521,1853618.37076315,0.0,1.0
2016-12-14,23.0,23.7705,22.85,23.0,355698,9.8511140631834,10.1811263843,9.78686766711916,9.8511140631834,830469.929342822,0.0,1.0
2016-12-15,24.25,24.25,23.0,23.0,445366,10.3865006970521,10.3865006970521,9.8511140631834,9.8511140631834,1039823.30671439,0.0,1.0
2016-12-16,23.8,24.35,23.65,24.25,542740,10.1937615088593,10.4293316277616,10.1295151127951,10.3865006970521,1267168.35476029,0.0,1.0
2016-12-19,23.35,24.0,23.35,23.85,205231,10.0010223206666,10.2794233702783,10.0010223206666,10.2151769742141,479165.398930995,0.0,1.0
2016-12-20,22.95,23.5,22.75,23.35,254461,9.82969859782865,10.0652687167309,9.74403673640967,10.0010223206666,594105.698346642,0.0,1.0
2016-12-21,22.6,23.0999,22.25,22.8,278898,9.67979034034543,9.89390216296219,9.5298820828622,9.76545220176442,651160.260540836,0.0,1.0
2016-12-22,23.25,23.7,22.65,22.65,212700,9.95819138995713,10.1509305781499,9.70120580570018,9.70120580570018,496603.73117425,0.0,1.0
2016-12-23,23.1,23.328,23.1,23.25,107189,9.8939449938929,9.99159951591054,9.8939449938929,9.95819138995713,250260.730328334,0.0,1.0
2016-12-27,23.4,23.6,22.75,23.1,170050,10.0224377860214,10.1080996474404,9.74403673640967,9.8939449938929,397026.161195021,0.0,1.0
2016-12-28,22.6,23.7,22.425,23.45,177988,9.67979034034543,10.1509305781499,9.60483621160382,10.0438532513761,415559.496493852,0.0,1.0
2016-12-29,21.95,22.5153,21.65,22.3,274150,9.40138929073373,9.64351254203449,9.27289649860525,9.55129754821695,640074.813828963,0.0,1.0
2016-12-30,22.45,22.85,21.8496,21.95,320946,9.61554394428119,9.78686766711916,9.35838703630139,9.40138929073373,749332.304209923,0.0,1.0
2017-01-03,22.8,23.0,22.2,22.65,218740,9.76545220176442,9.8511140631834,9.50846661750746,9.70120580570018,510705.689501906,0.0,1.0
2017-01-04,22.65,23.35,22.65,22.85,215235,9.70120580570018,10.0010223206666,9.70120580570018,9.78686766711916,502522.351101502,0.0,1.0
2017-01-05,22.6,22.9309,21.9,22.75,226941,9.67979034034543,9.82151789006314,9.37997382537898,9.74403673640967,529853.06702593,0.0,1.0
2017-01-06,22.4,22.95,22.2,22.7,196279,9.59412847892644,9.82969859782865,9.50846661750746,9.72262127105492,458264.615661263,0.0,1.0
2017-01-09,22.2,22.7154,22.05,22.45,229246,9.50846661750746,9.72921723438419,9.44422022144322,9.61554394428119,535234.691851302,0.0,1.0
2017-01-10,22.85,22.85,22.0,22.3,132742,9.78686766711916,9.78686766711916,9.42280475608847,9.55129754821695,309920.886147307,0.0,1.0
2017-01-11,23.95,24.05,22.6,22.9,342624,10.2580079049236,10.3008388356331,9.67979034034543,9.80828313247391,799945.259942858,0.0,1.0
2017-01-12,22.95,24.0,22.825,23.95,226399,9.82969859782865,10.2794233702783,9.77615993444179,10.2580079049236,528587.626394542,0.0,1.0
2017-01-13,22.85,23.25,22.55,22.9,203347,9.78686766711916,9.95819138995713,9.65837487499068,9.80828313247391,474766.708618195,0.0,1.0
2017-01-17,22.25,23.1269,22.05,23.05,292144,9.5298820828622,9.90546651425375,9.44422022144322,9.87252952853815,682086.508886554,0.0,1.0
2017-01-18,21.8,22.6,21.65,22.2,263933,9.33714289466949,9.67979034034543,9.27289649860525,9.50846661750746,616220.557498886,0.0,1.0
2017-01-19,22.1,22.2,21.55,21.9,175908,9.46563568679796,9.50846661750746,9.23006556789575,9.37997382537898,410703.192963799,0.0,1.0
2017-01-20,22.05,22.37,21.8198,22.2,233010,9.44422022144322,9.5812791997136,9.34562341894997,9.50846661750746,544022.73343165,0.0,1.0
2017-01-23,21.75,22.25,21.7,21.95,481767,9.31572742931474,9.5298820828622,9.29431196395999,9.40138929073373,1124810.95325164,0.0,1.0
2017-01-24,22.2,22.35,21.75,21.9,393127,9.50846661750746,9.5727130135717,9.31572742931474,9.37997382537898,917857.710509352,0.0,1.0
2017-01-25,22.95,23.0,22.2,22.35,588392,9.82969859782865,9.8511140631834,9.50846661750746,9.5727130135717,1373754.87819971,0.0,1.0
2017-01-26,23.6,23.8,23.0,23.15,308039,10.1080996474404,10.1937615088593,9.8511140631834,9.91536045924764,719197.539949149,0.0,1.0
2017-01-27,24.35,24.5,23.6,23.95,617717,10.4293316277616,10.4935780238258,10.1080996474404,10.2580079049236,1442221.75368953,0.0,1.0
2017-01-30,24.45,25.55,23.75,25.0,784501,10.4721625584711,10.9433027962755,10.1723460435046,10.7077326773733,1831622.58443784,0.0,1.0
2017-01-31,23.8,24.4999,23.3,24.45,778248,10.1937615088593,10.4935351928951,9.97960685531188,10.4721625584711,1817023.32195063,0.0,1.0
2017-02-01,23.8,24.214,23.0,23.85,569307,10.1937615088593,10.3710815619966,9.8511140631834,10.2151769742141,1329195.95855016,0.0,1.0
2017-02-02,23.8,24.15,23.55,24.0,347695,10.1937615088593,10.3436697663426,10.0866841820856,10.2794233702783,811784.834558681,0.0,1.0
2017-02-03,23.25,23.8,23.0,23.55,580869,10.1455767118112,10.385579601768,10.0364844891035,10.2764873790603,1331142.09607007,0.4375,1.0
2017-02-06,24.1,24.3,23.25,23.25,445143,10.5164902690172,10.6037640471833,10.1455767118112,10.1455767118112,1020107.09139396,0.0,1.0
2017-02-07,24.3,24.6,23.85,23.9,431997,10.6037640471833,10.7346747144325,10.4073980463095,10.429216490851,989981.204154432,0.0,1.0
2017-02-08,23.95,24.3999,23.7,24.25,189976,10.4510349353926,10.6473572993773,10.3419427126849,10.5819456026418,435356.424328045,0.0,1.0
2017-02-09,23.7,24.3,23.55,23.8,205076,10.3419427126849,10.6037640471833,10.2764873790603,10.385579601768,469960.174314116,0.0,1.0
2017-02-10,23.65,24.15,23.6,23.9,183482,10.3201242681434,10.5383087135587,10.2983058236019,10.429216490851,420474.520194964,0.0,1.0
2017-02-13,23.35,23.8905,23.0,23.8,383822,10.1892136008942,10.4250709863882,10.0364844891035,10.385579601768,879581.491864444,0.0,1.0
2017-02-14,23.2,23.508,22.605,23.45,288348,10.1237582672696,10.2581598856455,9.86411877722544,10.2328504899773,660789.543111465,0.0,1.0
2017-02-15,23.6,23.7,23.0,23.15,181475,10.2983058236019,10.3419427126849,10.0364844891035,10.1019398227281,415875.200577609,0.0,1.0
2017-02-16,24.05,24.15,23.2849,23.4,362783,10.4946718244756,10.5383087135587,10.1608059861012,10.2110320454358,831367.697430212,0.0,1.0
2017-02-17,24.3,24.5,24.05,24.25,331714,10.6037640471833,10.6910378253494,10.4946718244756,10.5819456026418,760168.763104566,0.0,1.0
2017-02-21,24.2,24.85,24.1,24.6,613291,10.5601271581002,10.8437669371401,10.5164902690172,10.7346747144325,1405441.61806003,0.0,1.0
2017-02-22,23.55,24.3,23.2,24.1,294012,10.2764873790603,10.6037640471833,10.1237582672696,10.5164902690172,673769.38681485,0.0,1.0
2017-02-23,23.55,23.75,23.2033,23.75,245843,10.2764873790603,10.3637611572265,10.1251982846094,10.3637611572265,563383.424359288,0.0,1.0
2017-02-24,23.5,23.6,23.0,23.35,243653,10.2546689345188,10.2983058236019,10.0364844891035,10.1892136008942,558364.734791771,0.0,1.0
2017-02-27,23.6,23.7,23.4,23.5,265911,10.2983058236019,10.3419427126849,10.2110320454358,10.2546689345188,609372.037254678,0.0,1.0
2017-02-28,22.85,23.6,22.675,23.45,304046,9.97102915547893,10.2983058236019,9.89466459958358,10.2328504899773,696763.693262544,0.0,1.0
2017-03-01,23.5,23.6,23.125,23.15,239499,10.2546689345188,10.2983058236019,10.0910306004573,10.1019398227281,548845.266086994,0.0,1.0
2017-03-02,22.4,23.3999,22.25,23.3,600636,9.77466315460517,10.2109884085467,9.70920782098058,10.1673951563527,1376440.92560481,0.0,1.0
2017-03-03,22.65,22.95,22.05,22.4,306529,9.88375537731281,10.014666044562,9.62193404281446,9.77466315460517,702453.833078134,0.0,1.0
2017-03-06,22.15,22.8,22.1,22.5,328770,9.66557093189752,9.9492107109374,9.64375248735599,9.81830004368823,753422.17767682,0.0,1.0
2017-03-07,22.1,22.1828,21.8218,22.15,240307,9.64375248735599,9.67988383151676,9.52235466192692,9.66557093189752,550696.910457109,0.0,1.0
2017-03-08,21.95,22.45,21.65,22.1,206901,9.5782971537314,9.7964815991467,9.44738648648223,9.64375248735599,474142.415620378,0.0,1.0
2017-03-09,21.1,21.95,21.0,21.85,446545,9.2073835965254,9.5782971537314,9.16374670744234,9.53466026464834,1023319.9693728,0.0,1.0
2017-03-10,21.8,21.95,21.0,21.05,325811,9.51284182010681,9.5782971537314,9.16374670744234,9.18556515198387,746641.217662994,0.0,1.0
2017-03-13,22.0,22.25,21.85,21.95,158161,9.60011559827293,9.70920782098058,9.53466026464834,9.5782971537314,362447.927254748,0.0,1.0
2017-03-14,21.9,22.2,21.8,21.95,118678,9.55647870918987,9.68738937643905,9.51284182010681,9.5782971537314,271967.141777929,0.0,1.0
2017-03-15,22.35,22.4,21.85,22.05,211244,9.75284471006364,9.77466315460517,9.53466026464834,9.62193404281446,484095.004109749,0.0,1.0
2017-03-16,22.3,22.7,21.9,22.5,215860,9.73102626552211,9.90557382185434,9.55647870918987,9.81830004368823,494673.210065755,0.0,1.0
2017-03-17,21.9,22.5766,21.55,22.35,459314,9.55647870918987,9.85172590072585,9.40374959739917,9.75284471006364,1052581.90868221,0.0,1.0
2017-03-20,22.15,22.4,21.65,21.8,324904,9.66557093189752,9.77466315460517,9.44738648648223,9.51284182010681,744562.701024757,0.0,1.0
2017-03-21,21.6,22.15,21.2,22.15,300705,9.4255680419407,9.66557093189752,9.25102048560846,9.66557093189752,689107.327123241,0.0,1.0
2017-03-22,21.9,22.0,21.33,21.55,196609,9.55647870918987,9.60011559827293,9.30774844141644,9.40374959739917,450556.866292125,0.0,1.0
2017-03-23,21.5,22.0507,21.5,21.9,116141,9.38193115285764,9.62223950103804,9.38193115285764,9.55647870918987,266153.253452455,0.0,1.0
2017-03-24,21.15,21.5,20.85,21.5,454486,9.22920204106693,9.38193115285764,9.09829137381776,9.38193115285764,1041517.87524296,0.0,1.0
2017-03-27,20.8,20.95,20.25,20.9,384274,9.07647292927623,9.14192826290081,8.8364700393194,9.12010981835929,880617.312724951,0.0,1.0
2017-03-28,20.85,21.3,20.6212,20.8,326717,9.09829137381776,9.29465737469152,8.99845017159572,9.07647292927623,748717.442662157,0.0,1.0
2017-03-29,21.75,21.8499,20.9248,21.0,326906,9.49102337556529,9.53461662775926,9.13093176685189,9.16374670744234,749150.562446751,0.0,1.0
2017-03-30,22.2,22.8,21.5,21.65,340456,9.68738937643905,9.9492107109374,9.38193115285764,9.44738648648223,780202.271871337,0.0,1.0
2017-03-31,21.65,22.65,21.55,22.15,320732,9.44738648648223,9.88375537731281,9.40374959739917,9.66557093189752,735001.982816686,0.0,1.0
2017-04-03,22.65,22.745,21.55,21.55,361981,9.88375537731281,9.92521042194172,9.40374959739917,9.40374959739917,829529.802894525,0.0,1.0
2017-04-04,22.4,22.65,22.15,22.55,232320,9.77466315460517,9.88375537731281,9.66557093189752,9.84011848822976,532393.589189642,0.0,1.0
2017-04-05,22.65,22.875,22.3001,22.4,309028,9.88375537731281,9.9819383777497,9.73106990241119,9.77466315460517,708180.639118875,0.0,1.0
2017-04-06,23.05,23.15,22.6,22.7,242917,10.0583029336451,10.1019398227281,9.86193693277129,9.90557382185434,556678.08843483,0.0,1.0
2017-04-07,22.55,23.3,22.45,23.1,307189,9.84011848822976,10.1673951563527,9.7964815991467,10.0801213781866,703966.314865604,0.0,1.0
2017-04-10,22.0,22.65,21.85,22.5,222979,9.60011559827293,9.88375537731281,9.53466026464834,9.81830004368823,510987.38861879,0.0,1.0
2017-04-11,22.45,22.55,21.85,22.1,321536,9.7964815991467,9.84011848822976,9.53466026464834,9.64375248735599,736844.460630513,0.0,1.0
2017-04-12,21.95,22.75,21.7,22.5,177969,9.5782971537314,9.92739226639587,9.46920493102376,9.81830004368823,407840.713991441,0.0,1.0
2017-04-13,21.75,22.25,21.6,22.15,144352,9.49102337556529,9.70920782098058,9.4255680419407,9.66557093189752,330802.683310534,0.0,1.0
2017-04-17,21.75,21.9,21.65,21.75,155275,9.49102337556529,9.55647870918987,9.44738648648223,9.49102337556529,355834.256893172,0.0,1.0
2017-04-18,21.5,21.85,21.25,21.6,202436,9.38193115285764,9.53466026464834,9.27283893014999,9.4255680419407,463910.247164232,0.0,1.0
2017-04-19,21.5,21.7,21.275,21.5,194973,9.38193115285764,9.46920493102376,9.28374815242076,9.38193115285764,446807.744770455,0.0,1.0
2017-04-20,21.45,21.8,21.366,21.65,150644,9.36011270831611,9.51284182010681,9.32345772148634,9.44738648648223,345221.676351087,0.0,1.0
2017-04-21,21.7,21.75,21.4,21.6,196834,9.46920493102376,9.49102337556529,9.33829426377458,9.4255680419407,451072.485083308,0.0,1.0
2017-04-24,22.25,22.4,21.8,22.0,258407,9.70920782098058,9.77466315460517,9.51284182010681,9.60011559827293,592175.577658953,0.0,1.0
2017-04-25,21.65,22.5,21.6,22.45,457358,9.44738648648223,9.81830004368823,9.4255680419407,9.7964815991467,1048099.46265753,0.0,1.0
2017-04-26,21.55,22.045,21.5,21.6,177842,9.40374959739917,9.61975219836031,9.38193115285764,9.4255680419407,407549.675829306,0.0,1.0
2017-04-27,21.4,22.1679,21.1,21.55,256099,9.33829426377458,9.67338193504339,9.2073835965254,9.40374959739917,586886.47468095,0.0,1.0
2017-04-28,21.25,21.575,21.15,21.4,259134,9.27283893014999,9.41465881966993,9.22920204106693,9.33829426377458,593841.599264243,0.0,1.0
2017-05-01,23.1,23.4,21.85,23.25,1065096,10.0801213781866,10.2110320454358,9.53466026464834,10.1455767118112,2440815.60895115,0.0,1.0
2017-05-02,22.75,23.45,22.65,23.4,460593,9.92739226639587,10.2328504899773,9.88375537731281,10.2110320454358,1055512.9150552,0.0,1.0
2017-05-03,23.0,23.425,22.6,22.9,744260,10.0364844891035,10.2219412677065,9.86193693277129,9.99284760002046,1705575.29567099,0.0,1.0
2017-05-04,22.75,23.05,22.25,22.6,302230,10.1183036561343,10.2517318362151,9.89592335599944,10.0515895660938,679534.112996454,0.4375,1.0
2017-05-05,22.85,23.2,22.55,22.8,375904,10.1627797161612,10.3184459262556,10.0293515360803,10.1405416861477,845182.778717601,0.0,1.0
2017-05-08,22.95,23.35,22.7,22.8,298453,10.2072557761882,10.385160016296,10.0960656261208,10.1405416861477,671041.903934524,0.0,1.0
2017-05-09,22.8,23.0,22.6,22.9,292780,10.1405416861477,10.2294938062017,10.0515895660938,10.1850177461747,658286.727337139,0.0,1.0
2017-05-10,23.0,23.28,22.75,22.9,428709,10.2294938062017,10.3540267742772,10.1183036561343,10.1850177461747,963909.572340923,0.0,1.0
2017-05-11,22.8,23.1499,22.55,22.95,216406,10.1405416861477,10.2961634201821,10.0293515360803,10.2072557761882,486567.379999047,0.0,1.0
2017-05-12,22.85,23.05,22.65,22.75,146749,10.1627797161612,10.2517318362151,10.0738275961073,10.1183036561343,329950.539483563,0.0,1.0
2017-05-15,22.85,23.05,22.55,22.8,288277,10.1627797161612,10.2517318362151,10.0293515360803,10.1405416861477,648162.179440426,0.0,1.0
2017-05-16,22.8,23.0,22.5,22.95,190653,10.1405416861477,10.2294938062017,10.0071135060668,10.2072557761882,428664.319376349,0.0,1.0
2017-05-17,22.5,22.8,22.3,22.75,208345,10.0071135060668,10.1405416861477,9.91816138601292,10.1183036561343,468443.022771556,0.0,1.0
2017-05-18,21.8,22.7,21.75,22.65,425678,9.6957810858781,10.0960656261208,9.67354305586462,10.0738275961073,957094.670125752,0.0,1.0
2017-05-19,22.3,22.3,21.8,21.85,225016,9.91816138601292,9.91816138601292,9.6957810858781,9.71801911589158,505926.109155315,0.0,1.0
2017-05-22,22.15,22.45,21.775,22.45,208055,9.85144729597247,9.98487547605336,9.68466207087136,9.98487547605336,467790.986597882,0.0,1.0
2017-05-23,21.95,22.25,21.85,22.15,143907,9.76249517591854,9.89592335599944,9.71801911589158,9.85144729597247,323560.584981574,0.0,1.0
2017-05-24,21.8,22.2,21.6,21.95,223968,9.6957810858781,9.87368532598595,9.60682896582417,9.76249517591854,503569.785327699,0.0,1.0
2017-05-25,21.6,21.8769,21.4,21.8,222743,9.60682896582417,9.72998317603883,9.51787684577024,9.6957810858781,500815.494594084,0.0,1.0
2017-05-26,21.55,21.8,21.45,21.6,133957,9.58459093581069,9.6957810858781,9.54011487578373,9.60682896582417,301188.999022818,0.0,1.0
2017-05-30,21.55,21.6,21.3,21.5,182788,9.58459093581069,9.60682896582417,9.47340078574328,9.56235290579721,410980.648666236,0.0,1.0
2017-05-31,21.5,21.6,21.05,21.6,237258,9.56235290579721,9.60682896582417,9.36221063567587,9.60682896582417,533451.02928668,0.0,1.0
2017-06-01,22.0,22.15,21.4,21.5,232516,9.78473320593203,9.85144729597247,9.51787684577024,9.56235290579721,522789.113646839,0.0,1.0
2017-06-02,21.4,22.2,21.15,22.1,450039,9.51787684577024,9.87368532598595,9.40668669570283,9.82920926595899,1011867.95711482,0.0,1.0
2017-06-05,21.5,21.75,21.3,21.4,305765,9.56235290579721,9.67354305586462,9.47340078574328,9.51787684577024,687482.209113462,0.0,1.0
2017-06-06,21.55,21.6,21.2,21.35,364732,9.58459093581069,9.60682896582417,9.42892472571632,9.49563881575676,820063.647227025,0.0,1.0
2017-06-07,21.2,21.65,21.05,21.45,478060,9.42892472571632,9.62906699583765,9.36221063567587,9.54011487578373,1074870.39029576,0.0,1.0
2017-06-08,21.3,21.4,21.05,21.2,293733,9.47340078574328,9.51787684577024,9.36221063567587,9.42892472571632,660429.453107859,0.0,1.0
2017-06-09,21.5,21.75,21.05,21.25,178586,9.56235290579721,9.67354305586462,9.36221063567587,9.4511627557298,401532.869349784,0.0,1.0
2017-06-12,22.45,22.8,21.45,21.45,537418,9.98487547605336,10.1405416861477,9.54011487578373,9.54011487578373,1208330.95304348,0.0,1.0
2017-06-13,22.7,22.9,22.4,22.45,246503,10.0960656261208,10.1850177461747,9.96263744603988,9.98487547605336,554237.492823231,0.0,1.0
2017-06-14,21.9,22.7649,21.9,22.75,205568,9.74025714590506,10.1249305890783,9.74025714590506,10.1183036561343,462199.214308493,0.0,1.0
2017-06-15,21.75,22.1,21.738,21.75,473919,9.67354305586462,9.82920926595899,9.66820592866138,9.67354305586462,1065559.76341584,0.0,1.0
2017-06-16,19.5,21.85,19.25,21.85,1263109,8.67283170525793,9.71801911589158,8.56164155519052,9.71801911589158,2839975.03203799,0.0,1.0
2017-06-19,20.05,20.45,19.65,19.9,566198,8.91745003540623,9.09535427551409,8.73954579529838,8.85073594536579,1273039.92227895,0.0,1.0
2017-06-20,19.5,20.05,19.4,20.0,368628,8.67283170525793,8.91745003540623,8.62835564523097,8.89521200539275,828823.415960222,0.0,1.0
2017-06-21,18.2,19.55,18.15,19.4,753229,8.0946429249074,8.69506973527142,8.07240489489392,8.62835564523097,1693560.53468619,0.0,1.0
2017-06-22,18.8,18.95,18.2,18.45,435473,8.36149928506919,8.42821337510963,8.0946429249074,8.20583307497481,979117.753991682,0.0,1.0
2017-06-23,19.2,19.3,18.5,18.75,315066,8.53940352517704,8.58387958520401,8.2280711049883,8.33926125505571,708394.583083552,0.0,1.0
2017-06-26,19.65,19.85,19.0,19.25,275360,8.73954579529838,8.82849791535231,8.45045140512311,8.56164155519052,619119.588904822,0.0,1.0
2017-06-27,19.1,20.25,19.1,19.75,220725,8.49492746515008,9.00640215546016,8.49492746515008,8.78402185532534,496278.222185564,0.0,1.0
2017-06-28,19.4,19.95,19.2,19.2,269021,8.62835564523097,8.87297397537927,8.53940352517704,8.53940352517704,604866.977508586,0.0,1.0
2017-06-29,19.4,19.75,19.15,19.35,237784,8.62835564523097,8.78402185532534,8.51716549516356,8.60611761521749,534633.688001686,0.0,1.0
2017-06-30,18.9,19.6696,18.65,19.6,511222,8.40597534509615,8.74826310306366,8.29478519502874,8.7173077652849,1149431.85095548,0.0,1.0
2017-07-03,19.45,19.65,18.95,19.0,260089,8.65059367524445,8.73954579529838,8.42821337510963,8.45045140512311,584784.26335948,0.0,1.0
2017-07-05,19.45,19.85,19.15,19.7,471241,8.65059367524445,8.82849791535231,8.51716549516356,8.76178382531186,1059538.54661206,0.0,1.0
2017-07-06,19.3,19.5,19.1,19.3,174464,8.58387958520401,8.67283170525793,8.49492746515008,8.58387958520401,392264.962081242,0.0,1.0
2017-07-07,19.35,19.5,18.941,19.35,481496,8.60611761521749,8.67283170525793,8.4242105297072,8.60611761521749,1082595.89475347,0.0,1.0
2017-07-10,19.5,19.65,19.25,19.5,438543,8.67283170525793,8.73954579529838,8.56164155519052,8.67283170525793,986020.343830213,0.0,1.0
2017-07-11,20.35,20.55,19.35,19.5,287263,9.05087821548713,9.13983033554105,8.60611761521749,8.67283170525793,645882.301233171,0.0,1.0
2017-07-12,20.25,20.9,20.25,20.55,166438,9.00640215546016,9.29549654563542,9.00640215546016,9.13983033554105,374219.298874712,0.0,1.0
2017-07-13,20.45,20.65,20.15,20.3,149462,9.09535427551409,9.18430639556802,8.9619260954332,9.02864018547364,336050.450308297,0.0,1.0
2017-07-14,20.9,20.9,20.2303,20.4,260446,9.29549654563542,9.29549654563542,8.99764037163485,9.07311624550061,585586.942373277,0.0,1.0
2017-07-17,20.75,21.0,20.25,21.0,254979,9.22878245559498,9.33997260566239,9.00640215546016,9.33997260566239,573294.936299254,0.0,1.0
2017-07-18,20.35,21.3,20.35,20.7,197098,9.05087821548713,9.47340078574328,9.05087821548713,9.2065444255815,443155.261236064,0.0,1.0
2017-07-19,20.55,20.55,20.2,20.45,176704,9.13983033554105,9.13983033554105,8.98416412544668,9.09535427551409,397301.379422711,0.0,1.0
2017-07-20,20.1,20.55,20.0125,20.55,170621,8.93968806541972,9.13983033554105,8.90077151289612,9.13983033554105,383624.358579785,0.0,1.0
2017-07-21,19.95,20.1138,19.8,20.05,267200,8.87297397537927,8.94582576170344,8.80625988533882,8.91745003540623,600772.640018044,0.0,1.0
2017-07-24,20.0,20.05,19.775,20.05,207120,8.89521200539275,8.91745003540623,8.79514087033208,8.91745003540623,465688.732037939,0.0,1.0
2017-07-25,20.15,20.45,20.0,20.0,201910,8.9619260954332,9.09535427551409,8.89521200539275,8.89521200539275,453974.564917826,0.0,1.0
2017-07-26,20.1,20.3,19.97,20.2,156961,8.93968806541972,9.02864018547364,8.88186918738466,8.98416412544668,352911.206399222,0.0,1.0
2017-07-27,19.9,20.15,19.85,20.1,242029,8.85073594536579,8.9619260954332,8.82849791535231,8.93968806541972,544178.148543889,0.0,1.0
2017-07-28,20.05,20.1,19.6,19.8,213441,8.91745003540623,8.93968806541972,8.7173077652849,8.80625988533882,479900.872223396,0.0,1.0
2017-07-31,20.2,21.25,20.15,20.55,643081,8.98416412544668,9.4511627557298,8.9619260954332,9.13983033554105,1445903.70552187,0.0,1.0
2017-08-01,19.95,20.422,19.8,20.2,504075,8.87297397537927,9.08290097870654,8.80625988533882,8.98416412544668,1133362.53187536,0.0,1.0
2017-08-02,19.75,20.4,19.5,19.9,650596,8.78402185532534,9.07311624550061,8.67283170525793,8.85073594536579,1462800.43602238,0.0,1.0
2017-08-03,19.05,19.7,19.0,19.45,396173,8.69506973527142,8.99175190471637,8.6722480299295,8.87764337800677,867974.137042894,0.5,1.0
2017-08-04,19.35,19.45,19.0001,19.15,235563,8.83199996732293,8.87764337800677,8.67229367334018,8.74071314595525,516094.210469253,0.0,1.0
2017-08-07,19.3,19.7293,19.25,19.45,352559,8.80917826198101,9.00512542404674,8.78635655663909,8.87764337800677,772420.366308926,0.0,1.0
2017-08-08,18.75,19.75,18.65,19.25,361418,8.5581395032199,9.01457361005829,8.51249609253606,8.78635655663909,791829.520592693,0.0,1.0
2017-08-09,18.9,19.0,18.5814,18.75,327961,8.62660461924565,8.6722480299295,8.48118471280694,8.5581395032199,718528.688120404,0.0,1.0
2017-08-10,18.3,18.85,18.2,18.85,268139,8.35274415514262,8.60378291390374,8.30710074445878,8.60378291390374,587464.862907227,0.0,1.0
2017-08-11,18.6,18.9,18.3317,18.35,326210,8.48967438719414,8.62660461924565,8.3672131163294,8.37556586048454,714692.427915993,0.0,1.0
2017-08-14,18.25,18.85,18.1,18.85,286494,8.3299224498007,8.60378291390374,8.26145733377494,8.60378291390374,627678.772702751,0.0,1.0
2017-08-15,18.35,18.4,18.05,18.3,273902,8.37556586048454,8.39838756582646,8.23863562843302,8.35274415514262,600091.00086155,0.0,1.0
2017-08-16,18.35,18.7,18.3,18.4,168427,8.37556586048454,8.53531779787798,8.35274415514262,8.39838756582646,369006.166446789,0.0,1.0
2017-08-17,18.5,18.6,18.25,18.35,225073,8.4440309765103,8.48967438719414,8.3299224498007,8.37556586048454,493111.703590743,0.0,1.0
2017-08-18,18.55,18.7,18.15,18.55,412535,8.46685268185222,8.53531779787798,8.28427903911686,8.46685268185222,903821.589621177,0.0,1.0
2017-08-21,18.05,18.6,17.85,18.4,294966,8.23863562843302,8.48967438719414,8.14734880706534,8.39838756582646,646240.049945339,0.0,1.0
2017-08-22,18.1,18.25,18.0,18.0,185334,8.26145733377494,8.3299224498007,8.2158139230911,8.2158139230911,406047.657752315,0.0,1.0
2017-08-23,18.05,18.2,17.9,18.05,194297,8.23863562843302,8.30710074445878,8.17017051240726,8.23863562843302,425684.665297795,0.0,1.0
2017-08-24,17.85,18.1,17.65,18.0,303499,8.14734880706534,8.26145733377494,8.05606198569766,8.2158139230911,664934.971889507,0.0,1.0
2017-08-25,18.4,18.5,17.9,17.9,220242,8.39838756582646,8.4440309765103,8.17017051240726,8.17017051240726,482527.481404844,0.0,1.0
2017-08-28,18.3,18.6,18.125,18.5,141000,8.35274415514262,8.48967438719414,8.2728681864459,8.4440309765103,308916.441360336,0.0,1.0
2017-08-29,18.55,18.55,18.15,18.15,98044,8.46685268185222,8.46685268185222,8.28427903911686,8.28427903911686,214804.280686048,0.0,1.0
2017-08-30,18.55,18.6,18.3,18.45,160255,8.46685268185222,8.48967438719414,8.35274415514262,8.42120927116838,351102.158228373,0.0,1.0
2017-08-31,18.9,19.15,18.5,18.6,362185,8.62660461924565,8.74071314595525,8.4440309765103,8.48967438719414,793509.938397824,0.0,1.0
2017-09-01,19.05,19.45,18.903,19.05,185160,8.69506973527142,8.87764337800677,8.62797392156617,8.69506973527142,405666.441718296,0.0,1.0
2017-09-05,18.7,19.2,18.65,19.05,190564,8.53531779787798,8.76353485129717,8.51249609253606,8.69506973527142,417506.047740361,0.0,1.0
2017-09-06,19.1,19.2,18.6,18.65,166249,8.71789144061334,8.76353485129717,8.48967438719414,8.51249609253606,364234.393331308,0.0,1.0
2017-09-07,18.55,19.2,18.5,19.0,225620,8.46685268185222,8.76353485129717,8.4440309765103,8.6722480299295,494310.124111481,0.0,1.0
2017-09-08,18.1,18.6,18.1,18.55,209357,8.26145733377494,8.48967438719414,8.26145733377494,8.46685268185222,458679.570311176,0.0,1.0
2017-09-11,18.1,18.5,18.0,18.1,231606,8.26145733377494,8.4440309765103,8.2158139230911,8.26145733377494,507424.832040439,0.0,1.0
2017-09-12,18.35,18.45,18.0,18.05,337000,8.37556586048454,8.42120927116838,8.2158139230911,8.23863562843302,738332.203818674,0.0,1.0
2017-09-13,18.65,18.85,18.2,18.2,182658,8.51249609253606,8.60378291390374,8.30710074445878,8.30710074445878,400184.81805671,0.0,1.0
2017-09-14,18.65,18.8,18.35,18.65,188757,8.51249609253606,8.58096120856182,8.37556586048454,8.51249609253606,413547.097318105,0.0,1.0
2017-09-15,18.85,18.85,18.46,18.6,298123,8.60378291390374,8.60378291390374,8.42577361223676,8.48967438719414,653156.710976364,0.0,1.0
2017-09-18,18.95,19.25,18.75,18.95,351039,8.64942632458757,8.78635655663909,8.5581395032199,8.64942632458757,769090.203253127,0.0,1.0
2017-09-19,18.9,19.275,18.6,19.1,203629,8.62660461924565,8.79776740931005,8.48967438719414,8.71789144061334,446130.113743006,0.0,1.0
2017-09-20,19.0,19.4,18.85,19.0,155724,8.6722480299295,8.85482167266485,8.60378291390374,8.6722480299295,341175.205066644,0.0,1.0
2017-09-21,18.5,19.05,18.4,19.05,246654,8.4440309765103,8.69506973527142,8.39838756582646,8.69506973527142,540393.446292852,0.0,1.0
2017-09-22,18.55,18.75,18.35,18.4,261413,8.46685268185222,8.5581395032199,8.37556586048454,8.39838756582646,572728.891385315,0.0,1.0
2017-09-25,18.6,18.8,18.35,18.45,254562,8.48967438719414,8.58096120856182,8.37556586048454,8.42120927116838,557719.057769998,0.0,1.0
2017-09-26,18.9,19.125,18.55,18.55,251445,8.62660461924565,8.7293022932843,8.46685268185222,8.46685268185222,550890.032608862,0.0,1.0
2017-09-27,18.65,19.0,18.575,18.9,187555,8.51249609253606,8.6722480299295,8.47826353452318,8.62660461924565,410913.639427927,0.0,1.0
2017-09-28,18.65,18.8,18.4,18.7,340308,8.51249609253606,8.58096120856182,8.39838756582646,8.53531779787798,745579.690258532,0.0,1.0
2017-09-29,19.35,19.4,18.6873,18.75,516130,8.83199996732293,8.85482167266485,8.52952108472113,8.5581395032199,1130787.53815113,0.0,1.0
2017-10-02,19.0,19.75,19.0,19.35,419175,8.6722480299295,9.01457361005829,8.6722480299295,8.83199996732293,918369.144022827,0.0,1.0
2017-10-03,19.05,19.25,18.85,18.95,255954,8.69506973527142,8.78635655663909,8.60378291390374,8.64942632458757,560768.786042151,0.0,1.0
2017-10-04,18.8,19.05,18.65,19.0,187483,8.58096120856182,8.69506973527142,8.51249609253606,8.6722480299295,410755.894862126,0.0,1.0
2017-10-05,19.55,19.6,18.7,18.95,333783,8.92328678869061,8.94610849403253,8.53531779787798,8.64942632458757,731284.088982815,0.0,1.0
2017-10-06,19.1,19.5,19.0,19.5,213000,8.71789144061334,8.90046508334869,8.6722480299295,8.90046508334869,466661.007161358,0.0,1.0
2017-10-09,19.25,19.6,19.1,19.1,50553,8.78635655663909,8.94610849403253,8.71789144061334,8.71789144061334,110756.403263043,0.0,1.0
2017-10-10,19.45,19.65,19.3,19.3,200857,8.87764337800677,8.96893019937445,8.80917826198101,8.80917826198101,440056.947959666,0.0,1.0
2017-10-11,20.35,20.45,19.25,19.5,517715,9.28843407416133,9.33407748484517,8.78635655663909,8.90046508334869,1134260.1094955,0.0,1.0
2017-10-12,20.45,20.699,20.2,20.35,495390,9.33407748484517,9.44772957744793,9.21996895813557,9.28843407416133,1085348.33961345,0.0,1.0
2017-10-13,20.6,20.65,20.35,20.6,464174,9.40254260087093,9.42536430621285,9.28843407416133,9.40254260087093,1016957.30675172,0.0,1.0
2017-10-16,20.6,20.7,20.35,20.7,325433,9.40254260087093,9.44818601155477,9.28843407416133,9.44818601155477,712990.10114339,0.0,1.0
2017-10-17,20.7,20.7,20.45,20.65,226461,9.44818601155477,9.44818601155477,9.33407748484517,9.42536430621285,496152.668275907,0.0,1.0
2017-10-18,20.425,20.8,20.0,20.75,394300,9.32266663217421,9.4938294222386,9.12868213676789,9.47100771689669,863870.587435321,0.0,1.0
2017-10-19,20.45,20.525,20.0,20.15,186980,9.33407748484517,9.36831004285805,9.12868213676789,9.19714725279365,409653.873798266,0.0,1.0
2017-10-20,20.65,20.775,20.35,20.4,218410,9.42536430621285,9.48241856956765,9.28843407416133,9.31125577950325,478513.758563907,0.0,1.0
2017-10-23,20.1,20.7,19.95,20.7,368731,9.17432554745173,9.44818601155477,9.10586043142597,9.44818601155477,807851.548505233,0.0,1.0
2017-10-24,19.95,20.3,19.9,20.1,294108,9.10586043142597,9.26561236881941,9.08303872608405,9.17432554745173,644360.26053621,0.0,1.0
2017-10-25,19.35,19.95,19.35,19.9,326323,8.83199996732293,9.10586043142597,8.83199996732293,9.08303872608405,714939.999248431,0.0,1.0
2017-10-26,20.1,20.153,19.2375,19.35,274235,9.17432554745173,9.19851655511416,8.78065113030361,8.83199996732293,600820.56947838,0.0,1.0
2017-10-27,20.35,20.5,19.801,20.15,341585,9.28843407416133,9.35689919018709,9.03785174950705,9.19714725279365,748377.465404753,0.0,1.0
2017-10-30,20.0,20.55,19.4,20.0,360149,9.12868213676789,9.37972089552901,8.85482167266485,9.12868213676789,789049.27262045,0.0,1.0
2017-10-31,19.7,20.1,19.65,19.9,439454,8.99175190471637,9.17432554745173,8.96893019937445,9.08303872608405,962798.339160035,0.0,1.0
2017-11-01,19.75,20.1,19.6,19.85,366052,9.01457361005829,9.17432554745173,8.94610849403253,9.06021702074213,801982.136119387,0.0,1.0
2017-11-02,19.65,19.95,19.6,19.8,451307,8.96893019937445,9.10586043142597,8.94610849403253,9.03739531540021,988767.038305028,0.0,1.0
2017-11-03,19.65,19.8,19.55,19.7,355412,8.96893019937445,9.03739531540021,8.92328678869061,8.99175190471637,778670.994728791,0.0,1.0
2017-11-06,19.25,19.6,19.15,19.4,314399,9.01685578059248,9.18079861296689,8.97001497134265,9.08711699446723,671207.447170939,0.505,1.0
2017-11-07,19.05,19.35,18.9,19.25,285658,8.92317416209282,9.06369658984231,8.85291294821807,9.01685578059248,609848.558500364,0.0,1.0
2017-11-08,18.95,19.125,18.8,18.95,403004,8.87633335284299,8.95830476903019,8.80607213896824,8.87633335284299,860369.422420799,0.0,1.0
2017-11-09,18.7,19.1,18.45,18.85,247334,8.75923132971841,8.94659456671774,8.64212930659383,8.82949254359316,528031.01389819,0.0,1.0
2017-11-10,18.95,19.15,18.65,18.75,233881,8.87633335284299,8.97001497134265,8.7358109250935,8.78265173434333,499310.331622512,0.0,1.0
2017-11-13,18.7,18.9,18.5247,18.8,197112,8.75923132971841,8.85291294821807,8.67711939110346,8.80607213896824,420812.541791666,0.0,1.0
2017-11-14,18.5,18.75,18.35,18.75,230704,8.66554971121875,8.78265173434333,8.595288497344,8.78265173434333,492527.784414468,0.0,1.0
2017-11-15,18.85,19.0,18.15,18.45,402511,8.82949254359316,8.89975375746791,8.50160687884434,8.64212930659383,859316.921390404,0.0,1.0
2017-11-16,18.8,19.0,18.5001,18.95,247263,8.80607213896824,8.89975375746791,8.665596552028,8.87633335284299,527879.436670689,0.0,1.0
2017-11-17,18.85,19.0,18.7062,18.85,130262,8.82949254359316,8.89975375746791,8.7621354598919,8.82949254359316,278095.109982477,0.0,1.0
2017-11-20,18.8,18.85,18.4,18.75,229364,8.80607213896824,8.82949254359316,8.61870890196892,8.78265173434333,489667.031106699,0.0,1.0
2017-11-21,18.8,19.0,18.6148,18.8,219411,8.80607213896824,8.89975375746791,8.71932296023756,8.80607213896824,468418.465679671,0.0,1.0
2017-11-22,18.7,18.9,18.6,18.75,216941,8.75923132971841,8.85291294821807,8.71239052046858,8.78265173434333,463145.286075053,0.0,1.0
2017-11-24,18.45,18.8,18.45,18.7,129730,8.64212930659383,8.80607213896824,8.64212930659383,8.75923132971841,276959.348221483,0.0,1.0
2017-11-27,18.1,18.5,18.05,18.35,249022,8.47818647421943,8.66554971121875,8.45476606959451,8.595288497344,531634.709109766,0.0,1.0
2017-11-28,18.2,18.25,17.8,18.0,338493,8.52502728346926,8.54844768809417,8.33766404646993,8.43134566496959,722645.499557035,0.0,1.0
2017-11-29,18.0,18.6,17.85,18.2,347851,8.43134566496959,8.71239052046858,8.36108445109485,8.52502728346926,742623.805119794,0.0,1.0
2017-11-30,18.25,18.35,17.85,18.05,277764,8.54844768809417,8.595288497344,8.36108445109485,8.45476606959451,592995.732670869,0.0,1.0
2017-12-01,18.425,18.6,18.1,18.3,238679,8.63041910428138,8.71239052046858,8.47818647421943,8.57186809271909,509553.536376745,0.0,1.0
2017-12-04,18.2,18.75,18.025,18.4,813691,8.52502728346926,8.78265173434333,8.44305586728205,8.61870890196892,1737141.20876965,0.0,1.0
2017-12-05,18.05,18.25,18.0,18.2,168900,8.45476606959451,8.54844768809417,8.43134566496959,8.52502728346926,360583.010210502,0.0,1.0
2017-12-06,17.75,18.0165,17.6,18.0,373185,8.31424364184502,8.43907439849582,8.24398242797027,8.43134566496959,796709.121760841,0.0,1.0
2017-12-07,17.85,17.9,17.65,17.75,334236,8.36108445109485,8.38450485571976,8.26740283259518,8.31424364184502,713557.270578551,0.0,1.0
2017-12-08,17.9,18.05,17.8,17.9,209592,8.38450485571976,8.45476606959451,8.33766404646993,8.38450485571976,447455.975583419,0.0,1.0
2017-12-11,17.95,18.3,17.8,17.8,250273,8.40792526034468,8.57186809271909,8.33766404646993,8.33766404646993,534305.457160526,0.0,1.0
2017-12-12,18.25,18.3,17.9,18.0,292007,8.54844768809417,8.57186809271909,8.38450485571976,8.43134566496959,623402.978463813,0.0,1.0
2017-12-13,18.2,18.3,18.1,18.15,245734,8.52502728346926,8.57186809271909,8.47818647421943,8.50160687884434,524615.189053093,0.0,1.0
2017-12-14,18.25,18.3,17.98,18.05,336982,8.54844768809417,8.57186809271909,8.42197750311963,8.45476606959451,719419.679968948,0.0,1.0
2017-12-15,18.7,18.9,18.02,18.15,773011,8.75923132971841,8.85291294821807,8.44071382681956,8.50160687884434,1650293.86208307,0.0,1.0
2017-12-18,19.3,19.45,18.6,18.7,721958,9.0402761852174,9.11053739909214,8.71239052046858,8.75923132971841,1541301.29594762,0.0,1.0
2017-12-19,19.2,19.35,19.15,19.35,234762,8.99343537596757,9.06369658984231,8.97001497134265,9.06369658984231,501191.170177843,0.0,1.0
2017-12-20,18.75,19.26,18.55,19.25,305103,8.78265173434333,9.02153986151747,8.68897011584366,9.01685578059248,651361.504820927,0.0,1.0
2017-12-21,19.15,19.3,18.65,18.65,230658,8.97001497134265,9.0402761852174,8.7358109250935,8.7358109250935,492429.579450171,0.0,1.0
2017-12-22,19.3,19.5,19.04,19.15,347065,9.0402761852174,9.13395780371706,8.91849008116784,8.97001497134265,740945.78116464,0.0,1.0
2017-12-26,19.48,19.55,19.13,19.2,234528,9.12458964186709,9.15737820834198,8.96064680949268,8.99343537596757,500691.605794248,0.0,1.0
2017-12-27,19.2,19.5111,19.15,19.5,100938,8.99343537596757,9.13915713354379,8.97001497134265,9.13395780371706,215491.58013397,0.0,1.0
2017-12-28,19.3,19.35,19.1,19.25,231635,9.0402761852174,9.06369658984231,8.94659456671774,9.01685578059248,494515.367496208,0.0,1.0
2017-12-29,19.7,19.8,19.25,19.3,290522,9.22763942221672,9.27448023146655,9.01685578059248,9.0402761852174,620232.666029458,0.0,1.0
2018-01-02,20.1,20.35,19.65,19.75,326595,9.41500265921605,9.53210468234063,9.20421901759181,9.25105982684164,697244.572052687,0.0,1.0
2018-01-03,20.4,20.4,20.05,20.2,205916,9.55552508696554,9.55552508696554,9.39158225459113,9.46184346846588,439608.11800181,0.0,1.0
2018-01-04,20.05,20.5,20.0,20.35,244079,9.39158225459113,9.60236589621537,9.36816184996622,9.53210468234063,521081.945228946,0.0,1.0
2018-01-05,20.1,20.2,19.95,20.1,464904,9.41500265921605,9.46184346846588,9.3447414453413,9.41500265921605,992519.146115471,0.0,1.0
2018-01-08,20.3,20.4,20.0,20.15,254462,9.50868427771571,9.55552508696554,9.36816184996622,9.43842306384096,543248.513583094,0.0,1.0
2018-01-09,20.75,20.75,20.3,20.4,376953,9.71946791933995,9.71946791933995,9.50868427771571,9.55552508696554,804753.389271043,0.0,1.0
2018-01-10,20.4,20.75,20.11,20.75,347583,9.55552508696554,9.71946791933995,9.41968674014103,9.71946791933995,742051.65445824,0.0,1.0
2018-01-11,21.1,21.2,20.33,20.45,497853,9.88341075171436,9.93025156096419,9.52273652049066,9.57894549159045,1062861.65412865,0.0,1.0
2018-01-12,20.8,21.25,20.58,21.15,494879,9.74288832396486,9.9536719655891,9.63983854361524,9.90683115633927,1056512.48969783,0.0,1.0
2018-01-16,20.35,20.95,20.17,20.95,491415,9.53210468234063,9.81314953783961,9.44779122569093,9.81314953783961,1049117.22890819,0.0,1.0
2018-01-17,20.6,20.7,19.95,20.45,542572,9.6492067054652,9.69604751471503,9.3447414453413,9.57894549159045,1158331.82365857,0.0,1.0
2018-01-18,20.4,20.65,20.01,20.5,264624,9.55552508696554,9.67262711009012,9.3728459308912,9.60236589621537,564943.271130514,0.0,1.0
2018-01-19,20.6,20.75,20.3,20.4,237782,9.6492067054652,9.71946791933995,9.50868427771571,9.55552508696554,507638.539572963,0.0,1.0
2018-01-22,20.7,20.7,20.2,20.6,273195,9.69604751471503,9.69604751471503,9.46184346846588,9.6492067054652,583241.417847591,0.0,1.0
2018-01-23,20.8,20.9,20.45,20.75,232445,9.74288832396486,9.78972913321469,9.57894549159045,9.71946791933995,496244.628824039,0.0,1.0
2018-01-24,21.35,21.5,20.88,21.05,349116,10.0005127748389,10.0707739887137,9.78036097136473,9.85999034708944,745324.441637951,0.0,1.0
2018-01-25,21.7,21.78,21.05,21.55,321444,10.1644556072133,10.2019282546132,9.85999034708944,10.0941943933386,686247.750942007,0.0,1.0
2018-01-26,21.7,21.9,21.45,21.85,413058,10.1644556072133,10.258137225713,10.0473535840888,10.2347168210881,881833.611791178,0.0,1.0
2018-01-29,21.1,21.8,21.0,21.55,394752,9.88341075171436,10.2112964164632,9.83656994246453,10.0941943933386,842752.305782214,0.0,1.0
2018-01-30,20.5,21.65,20.15,20.95,388430,9.60236589621537,10.1410352025884,9.43842306384096,9.81314953783961,829255.527863027,0.0,1.0
2018-01-31,20.5,20.75,20.31,20.55,403763,9.60236589621537,9.71946791933995,9.51336835864069,9.62578630084029,861989.804331692,0.0,1.0
2018-02-01,20.9,20.95,20.45,20.45,471663,9.78972913321469,9.81314953783961,9.57894549159045,9.57894549159045,1006948.87119548,0.0,1.0
2018-02-02,20.4,20.85,20.25,20.7,460547,9.55552508696554,9.76630872858978,9.48526387309079,9.69604751471503,983217.428084168,0.0,1.0
2018-02-05,19.75,20.58,19.56,20.45,718483,9.25105982684164,9.63983854361524,9.16206228926696,9.57894549159045,1533882.55136218,0.0,1.0
2018-02-06,19.1,19.5,19.0,19.2,853785,9.18548269389188,9.37784882360689,9.13739116146312,9.23357422632063,1775333.32144254,0.51,1.0
2018-02-07,19.0,19.35,18.85,19.15,255521,9.13739116146312,9.30571152496376,9.06525386281999,9.20952846010625,531322.224715026,0.0,1.0
2018-02-08,18.4,19.2,18.3,19.0,395803,8.8488419668906,9.23357422632063,8.80075043446185,9.13739116146312,823020.145150032,0.0,1.0
2018-02-09,18.0,18.62,17.8,18.6,526253,8.65647583717559,8.95464333823386,8.56029277231808,8.94502503174811,1094273.71810128,0.0,1.0
2018-02-12,18.6,18.79,18.15,18.15,770761,8.94502503174811,9.03639894336274,8.72861313581872,8.72861313581872,1602695.86156746,0.0,1.0
2018-02-13,18.35,18.8,18.25,18.5,294514,8.82479620067623,9.04120809660562,8.77670466824747,8.89693349931936,612403.026325512,0.0,1.0
2018-02-14,18.35,18.55,18.15,18.35,307568,8.82479620067623,8.92097926553373,8.72861313581872,8.82479620067623,639547.097933833,0.0,1.0
2018-02-15,18.2,18.6,18.1,18.45,296370,8.7526589020331,8.94502503174811,8.70456736960434,8.87288773310498,616262.333580379,0.0,1.0
2018-02-16,18.0,18.4,17.75,18.05,961354,8.65647583717559,8.8488419668906,8.53624700610371,8.68052160338997,1999008.87214236,0.0,1.0
2018-02-20,17.9,18.4,17.85,18.0,562818,8.60838430474684,8.8488419668906,8.58433853853246,8.65647583717559,1170305.81388481,0.0,1.0
2018-02-21,17.85,18.35,17.85,17.85,377129,8.58433853853246,8.82479620067623,8.58433853853246,8.58433853853246,784190.02463419,0.0,1.0
2018-02-22,17.85,18.2,17.8,17.9,435326,8.58433853853246,8.7526589020331,8.56029277231808,8.60838430474684,905203.011871014,0.0,1.0
2018-02-23,17.8,18.0,17.55,17.85,298965,8.56029277231808,8.65647583717559,8.4400639412462,8.58433853853246,621658.293885543,0.0,1.0
2018-02-26,18.0,18.15,17.75,17.8,465212,8.65647583717559,8.72861313581872,8.53624700610371,8.56029277231808,967347.007894171,0.0,1.0
2018-02-27,17.7,18.1,17.7,18.05,233444,8.51220123988933,8.70456736960434,8.51220123988933,8.68052160338997,485416.014442549,0.0,1.0
2018-02-28,17.8,18.0,17.65,17.75,260357,8.56029277231808,8.65647583717559,8.48815547367495,8.53624700610371,541378.049006266,0.0,1.0
2018-03-01,17.7,17.88,17.48,17.75,310032,8.51220123988933,8.59876599826109,8.40639986854607,8.53624700610371,644670.661013572,0.0,1.0
2018-03-02,17.9,18.1,17.57,17.7,245598,8.60838430474684,8.70456736960434,8.44968224773195,8.51220123988933,510688.65473116,0.0,1.0
2018-03-05,17.9,18.09,17.8,17.95,297554,8.60838430474684,8.69975821636147,8.56029277231808,8.63243007096121,618724.305449864,0.0,1.0
2018-03-06,17.9,18.05,17.8,17.95,158389,8.60838430474684,8.68052160338997,8.56029277231808,8.63243007096121,329349.039219431,0.0,1.0
2018-03-07,17.75,17.95,17.64,17.7,171209,8.53624700610371,8.63243007096121,8.48334632043208,8.51220123988933,356006.538684628,0.0,1.0
2018-03-08,17.75,17.85,17.65,17.7,258113,8.53624700610371,8.58433853853246,8.48815547367495,8.51220123988933,536711.946915789,0.0,1.0
2018-03-09,17.65,17.9,17.65,17.85,396593,8.48815547367495,8.60838430474684,8.48815547367495,8.58433853853246,824662.845975111,0.0,1.0
2018-03-12,17.95,18.05,17.6,17.6,164942,8.63243007096121,8.68052160338997,8.46410970746058,8.46410970746058,342975.13859505,0.0,1.0
2018-03-13,17.8,18.05,17.6,18.0,416389,8.56029277231808,8.68052160338997,8.46410970746058,8.65647583717559,865826.017536191,0.0,1.0
2018-03-14,17.65,17.95,17.6,17.8,279012,8.48815547367495,8.63243007096121,8.46410970746058,8.56029277231808,580168.66152758,0.0,1.0
2018-03-15,17.6,17.8,17.25,17.7,323370,8.46410970746058,8.56029277231808,8.29578934395994,8.51220123988933,672405.273171668,0.0,1.0
2018-03-16,17.9,17.9,17.6,17.7,228981,8.60838430474684,8.60838430474684,8.46410970746058,8.51220123988933,476135.794464922,0.0,1.0
2018-03-19,17.65,17.95,17.6,17.95,272677,8.48815547367495,8.63243007096121,8.46410970746058,8.63243007096121,566995.864404957,0.0,1.0
2018-03-20,17.6,17.95,17.45,17.7,423867,8.46410970746058,8.63243007096121,8.39197240881745,8.51220123988933,881375.532434844,0.0,1.0
2018-03-21,17.8,17.9,17.5,17.6,333659,8.56029277231808,8.60838430474684,8.41601817503182,8.46410970746058,693799.891892216,0.0,1.0
2018-03-22,17.6,18.05,17.6,17.6,407661,8.46410970746058,8.68052160338997,8.46410970746058,8.46410970746058,847677.292471273,0.0,1.0
2018-03-23,17.65,18.1,17.65,17.65,422262,8.48815547367495,8.70456736960434,8.48815547367495,8.48815547367495,878038.146581362,0.0,1.0
2018-03-26,17.75,18.05,17.7,17.85,495880,8.53624700610371,8.68052160338997,8.51220123988933,8.58433853853246,1031117.06979734,0.0,1.0
2018-03-27,17.75,17.9,17.65,17.75,234465,8.53624700610371,8.60838430474684,8.48815547367495,8.53624700610371,487539.049306352,0.0,1.0
2018-03-28,17.6,17.8,17.55,17.75,158228,8.46410970746058,8.56029277231808,8.4400639412462,8.53624700610371,329014.260950016,0.0,1.0
2018-03-29,17.65,17.85,17.55,17.6,215924,8.48815547367495,8.58433853853246,8.4400639412462,8.46410970746058,448985.484752201,0.0,1.0
2018-04-02,17.1,17.8,16.9,17.55,301674,8.22365204531681,8.56029277231808,8.1274689804593,8.4400639412462,627291.302157869,0.0,1.0
2018-04-03,17.3,17.35,17.0,17.2,242869,8.31983511017432,8.3438808763887,8.17556051288806,8.27174357774556,505014.059096174,0.0,1.0
2018-04-04,16.9,17.3,16.9,17.15,175372,8.1274689804593,8.31983511017432,8.1274689804593,8.24769781153119,364662.948222352,0.0,1.0
2018-04-05,16.95,17.35,16.9,16.9,293530,8.15151474667368,8.3438808763887,8.1274689804593,8.1274689804593,610356.928082629,0.0,1.0
2018-04-06,16.85,17.1,16.75,16.95,177912,8.10342321424493,8.22365204531681,8.05533168181617,8.15151474667368,369944.543280199,0.0,1.0
2018-04-09,16.6,16.95,16.5,16.9,420771,7.98319438317304,8.15151474667368,7.93510285074429,8.1274689804593,874937.808695044,0.0,1.0
2018-04-10,16.95,17.25,16.73,16.75,348111,8.15151474667368,8.29578934395994,8.04571337533042,8.05533168181617,723850.920150486,0.0,1.0
2018-04-11,16.88,17.38,16.85,16.95,349275,8.11785067397355,8.35830833611732,8.10342321424493,8.15151474667368,726271.304657311,0.0,1.0
2018-04-12,16.65,16.95,16.5,16.9,247470,8.00724014938742,8.15151474667368,7.93510285074429,8.1274689804593,514581.231876157,0.0,1.0
2018-04-13,16.55,16.7,16.35,16.65,163587,7.95914861695867,8.0312859156018,7.86296555210116,8.00724014938742,340157.59477482,0.0,1.0
2018-04-16,16.55,16.65,16.45,16.55,182751,7.95914861695867,8.00724014938742,7.91105708452991,7.95914861695867,380006.605675837,0.0,1.0
2018-04-17,16.55,16.85,16.5,16.6,423712,7.95914861695867,8.10342321424493,7.93510285074429,7.98319438317304,881053.230374227,0.0,1.0
2018-04-18,16.7,16.85,16.6,16.6,320650,8.0312859156018,8.10342321424493,7.98319438317304,7.98319438317304,666749.391849879,0.0,1.0
2018-04-19,16.6,16.85,16.5,16.85,332101,7.98319438317304,8.10342321424493,7.93510285074429,8.10342321424493,690560.236340985,0.0,1.0
2018-04-20,16.35,16.65,16.27,16.6,344464,7.86296555210116,8.00724014938742,7.82449232615816,7.98319438317304,716267.464569396,0.0,1.0
2018-04-23,16.2,16.5,16.15,16.4,144373,7.79082825345803,7.93510285074429,7.76678248724365,7.88701131831554,300204.615467153,0.0,1.0
2018-04-24,16.0,16.25,15.82,16.1,326537,7.69464518860052,7.81487401967241,7.60808043022877,7.74273672102928,678990.632048914,0.0,1.0
2018-04-25,16.0,16.1,15.85,15.95,217782,7.69464518860052,7.74273672102928,7.62250788995739,7.67059942238615,452848.950743335,0.0,1.0
2018-04-26,15.75,16.05,15.55,16.0,1016628,7.57441635752864,7.7186909548149,7.47823329267113,7.69464518860052,2113943.8663264,0.0,1.0
2018-04-27,16.35,16.55,15.7,15.75,1054038,7.86296555210116,7.95914861695867,7.55037059131426,7.57441635752864,2191733.02818233,0.0,1.0
2018-04-30,17.65,17.73,16.8,16.85,1338208,8.48815547367495,8.52662869961796,8.07937744803055,8.10342321424493,2782627.07053998,0.0,1.0
2018-05-01,17.25,17.8,16.95,17.65,402782,8.29578934395994,8.56029277231808,8.15151474667368,8.48815547367495,837532.055350314,0.0,1.0
2018-05-02,17.1,17.5,17.0,17.25,215202,8.22365204531681,8.41601817503182,8.17556051288806,8.29578934395994,447484.180960168,0.0,1.0
2018-05-03,17.5,17.65,17.1,17.1,357033,8.41601817503182,8.48815547367495,8.22365204531681,8.22365204531681,742403.042633208,0.0,1.0
2018-05-04,17.9,18.0,17.48,17.6,861059,8.60838430474684,8.65647583717559,8.40639986854607,8.46410970746058,1790458.64524206,0.0,1.0
2018-05-07,17.95,18.0,17.65,17.7,776965,8.88010146296929,8.90483712164052,8.73168751094195,8.75642316961317,1570536.3061625,0.515,1.0
2018-05-08,18.0,18.05,17.75,17.9,675799,8.90483712164052,8.92957278031174,8.7811588282844,8.85536580429807,1366042.05487803,0.0,1.0
2018-05-09,17.95,18.1,17.9,18.1,739708,8.88010146296929,8.95430843898297,8.85536580429807,8.95430843898297,1495226.00111826,0.0,1.0
2018-05-10,17.95,18.04,17.85,18.0,1006290,8.88010146296929,8.9246256485775,8.83063014562685,8.90483712164052,2034087.73822278,0.0,1.0
2018-05-11,18.05,18.35,17.95,18.1,650605,8.92957278031174,9.07798673233908,8.88010146296929,8.95430843898297,1315115.57595368,0.0,1.0
2018-05-14,18.0,18.25,17.9,18.15,233282,8.90483712164052,9.02851541499664,8.85536580429807,8.97904409765419,471550.006209031,0.0,1.0
2018-05-15,17.75,18.0,17.55,18.0,266768,8.7811588282844,8.90483712164052,8.6822161935995,8.90483712164052,539237.712538348,0.0,1.0
2018-05-16,17.9,17.9,17.8,17.85,135162,8.85536580429807,8.85536580429807,8.80589448695562,8.83063014562685,273212.857996867,0.0,1.0
2018-05-17,17.9,18.14,17.85,18.0,461657,8.85536580429807,8.97409696591994,8.83063014562685,8.90483712164052,933181.133634155,0.0,1.0
2018-05-18,18.05,18.1,17.9,17.9,387094,8.92957278031174,8.95430843898297,8.85536580429807,8.85536580429807,782461.476253971,0.0,1.0
2018-05-21,18.15,18.25,18.0,18.0,373626,8.97904409765419,9.02851541499664,8.90483712164052,8.90483712164052,755237.620647352,0.0,1.0
2018-05-22,18.25,18.35,18.1,18.2,513453,9.02851541499664,9.07798673233908,8.95430843898297,9.00377975632541,1037880.18508949,0.0,1.0
2018-05-23,18.7,18.8,18.2,18.4,501476,9.25113634303765,9.3006076603801,9.00377975632541,9.10272239101031,1013670.19707341,0.0,1.0
2018-05-24,18.2,18.7,18.2,18.7,392255,9.00377975632541,9.25113634303765,9.00377975632541,9.25113634303765,792893.783856121,0.0,1.0
2018-05-25,19.05,19.1,18.15,18.3,514779,9.42428595373621,9.44902161240744,8.97904409765419,9.05325107366786,1040560.52608551,0.0,1.0
2018-05-29,18.95,19.02,18.7,18.75,465122,9.37481463639377,9.40944455853348,9.25113634303765,9.27587200170887,940185.192119225,0.0,1.0
2018-05-30,19.3,19.4,18.9,19.0,297630,9.54796424709233,9.59743556443478,9.35007897772254,9.39955029506499,601621.335328033,0.0,1.0
2018-05-31,19.25,19.5,19.15,19.3,211402,9.52322858842111,9.64690688177723,9.47375727107866,9.54796424709233,427322.358401427,0.0,1.0
2018-06-01,19.5,19.7,19.3,19.3,459094,9.64690688177723,9.74584951646212,9.54796424709233,9.54796424709233,928000.353865832,0.0,1.0
2018-06-04,19.8,19.9,19.6,19.6,680255,9.79532083380457,9.84479215114702,9.69637819911968,9.69637819911968,1375049.29430357,0.0,1.0
2018-06-05,20.45,20.53,19.68,19.8,799062,10.1168843965305,10.1564614504044,9.73595525299363,9.79532083380457,1615202.59197624,0.0,1.0
2018-06-06,20.3,20.55,20.0,20.45,769117,10.0426774205168,10.1663557138729,9.89426346848946,10.1168843965305,1554672.56850281,0.0,1.0
2018-06-07,20.1,20.4,19.9,20.35,339735,9.94373478583191,10.0921487378593,9.84479215114702,10.067413079188,686731.258131469,0.0,1.0
2018-06-08,20.05,20.18,19.95,20.05,337146,9.91899912716069,9.98331183970587,9.86952780981824,9.91899912716069,681497.922657342,0.0,1.0
2018-06-11,19.9,20.1,19.73,19.95,681018,9.84479215114702,9.94373478583191,9.76069091166486,9.86952780981824,1376591.60213159,0.0,1.0
2018-06-12,19.85,20.1,19.75,19.9,314042,9.82005649247579,9.94373478583191,9.77058517513335,9.84479215114702,634796.113930336,0.0,1.0
2018-06-13,19.85,20.05,19.65,19.8,252430,9.82005649247579,9.91899912716069,9.7211138577909,9.79532083380457,510255.262160586,0.0,1.0
2018-06-14,20.0,20.0,19.8,20.0,273040,9.89426346848946,9.89426346848946,9.79532083380457,9.89426346848946,551915.765876982,0.0,1.0
2018-06-15,19.95,20.0,19.65,19.9,1498727,9.86952780981824,9.89426346848946,9.7211138577909,9.84479215114702,3029486.742036,0.0,1.0
2018-06-18,19.55,20.1,19.55,19.9,209879,9.67164254044845,9.94373478583191,9.67164254044845,9.84479215114702,424243.806865276,0.0,1.0
2018-06-19,18.9,19.5,18.75,19.5,493855,9.35007897772254,9.64690688177723,9.27587200170887,9.64690688177723,998265.311152859,0.0,1.0
2018-06-20,18.8,19.0,18.65,18.9,241808,9.3006076603801,9.39955029506499,9.22640068436642,9.35007897772254,488784.234966236,0.0,1.0
2018-06-21,18.4,18.85,18.35,18.75,211401,9.10272239101031,9.32534331905132,9.07798673233908,9.27587200170887,427320.337028127,0.0,1.0
2018-06-22,18.25,18.6,18.05,18.6,309049,9.02851541499664,9.2016650256952,8.92957278031174,9.2016650256952,624703.397042613,0.0,1.0
2018-06-25,17.9,18.35,17.9,18.25,427445,8.85536580429807,9.07798673233908,8.85536580429807,9.02851541499664,864025.910288918,0.0,1.0
2018-06-26,18.0,18.35,17.9,17.95,474908,8.90483712164052,9.07798673233908,8.85536580429807,8.88010146296929,959966.351234637,0.0,1.0
2018-06-27,18.35,18.8,18.1,18.1,700369,9.07798673233908,9.3006076603801,8.95430843898297,8.95430843898297,1415707.19686308,0.0,1.0
2018-06-28,18.15,18.45,17.95,18.4,241835,8.97904409765419,9.12745804968153,8.88010146296929,9.10272239101031,488838.81204534,0.0,1.0
2018-06-29,18.35,18.35,18.0,18.2,245423,9.07798673233908,9.07798673233908,8.90483712164052,9.00377975632541,496091.499446332,0.0,1.0
2018-07-02,17.9,18.35,17.9,18.2,348008,8.85536580429807,9.07798673233908,8.85536580429807,9.00377975632541,703454.079443732,0.0,1.0
2018-07-03,18.0,18.2,18.0,18.0,79433,8.90483712164052,9.00377975632541,8.90483712164052,8.90483712164052,160563.745351986,0.0,1.0
2018-07-05,18.2,18.25,18.05,18.05,228838,9.00377975632541,9.02851541499664,8.92957278031174,8.92957278031174,462567.0232631,0.0,1.0
2018-07-06,18.25,18.35,18.1,18.3,263860,9.02851541499664,9.07798673233908,8.95430843898297,9.05325107366786,533359.558981469,0.0,1.0
2018-07-09,18.4,18.65,18.25,18.5,342346,9.10272239101031,9.22640068436642,9.02851541499664,9.15219370835275,692009.063818199,0.0,1.0
2018-07-10,18.2,18.55,18.2,18.5,276825,9.00377975632541,9.17692936702398,9.00377975632541,9.15219370835275,559566.663818105,0.0,1.0
2018-07-11,18.1,18.45,18.1,18.2,201355,8.95430843898297,9.12745804968153,8.95430843898297,9.00377975632541,407013.620854672,0.0,1.0
2018-07-12,18.0,18.25,18.0,18.15,203122,8.90483712164052,9.02851541499664,8.90483712164052,8.97904409765419,410585.387476063,0.0,1.0
2018-07-13,18.02,18.15,17.95,18.0,271848,8.91473138510901,8.97904409765419,8.88010146296929,8.90483712164052,549506.288903185,0.0,1.0
2018-07-16,18.4,18.58,18.0,18.05,287560,9.10272239101031,9.19177076222671,8.90483712164052,8.92957278031174,581266.106195373,0.0,1.0
2018-07-17,18.55,18.55,18.25,18.4,195876,9.17692936702398,9.17692936702398,9.02851541499664,9.10272239101031,395938.516543069,0.0,1.0
2018-07-18,19.1,19.1,18.5,18.5,1422275,9.44902161240744,9.44902161240744,9.15219370835275,9.15219370835275,2874948.71049181,0.0,1.0
2018-07-19,19.2,19.4,19.05,19.2,432807,9.49849292974988,9.59743556443478,9.42428595373621,9.49849292974988,874864.513924402,0.0,1.0
2018-07-20,19.1,19.45,19.1,19.2,249355,9.44902161240744,9.622171223106,9.44902161240744,9.49849292974988,504039.539262579,0.0,1.0
2018-07-23,18.9,19.25,18.8,19.05,329579,9.35007897772254,9.52322858842111,9.3006076603801,9.42428595373621,666202.190894996,0.0,1.0
2018-07-24,19.25,19.25,18.9,19.05,445083,9.52322858842111,9.52322858842111,9.35007897772254,9.42428595373621,899678.892557224,0.0,1.0
2018-07-25,19.25,19.5,18.9,19.2,561155,9.52322858842111,9.64690688177723,9.35007897772254,9.49849292974988,1134303.73425395,0.0,1.0
2018-07-26,19.25,19.45,19.05,19.25,229581,9.52322858842111,9.622171223106,9.42428595373621,9.52322858842111,464068.903625122,0.0,1.0
2018-07-27,19.0,19.4,18.93,19.25,349735,9.39955029506499,9.59743556443478,9.36492037292528,9.52322858842111,706944.991133116,0.0,1.0
2018-07-30,19.6,20.0,19.25,19.95,504048,9.69637819911968,9.89426346848946,9.52322858842111,9.86952780981824,1018869.16920144,0.0,1.0
2018-07-31,20.38,20.65,19.65,19.75,637895,10.0822544743908,10.2158270312154,9.7211138577909,9.77058517513335,1289423.92130858,0.0,1.0
2018-08-01,20.0,20.4,19.8,20.35,580804,9.89426346848946,10.0921487378593,9.79532083380457,10.067413079188,1174021.69822888,0.0,1.0
2018-08-02,20.3,20.5,19.93,20.0,358395,10.0426774205168,10.1416200552017,9.85963354634975,9.89426346848946,724450.083912543,0.0,1.0
2018-08-03,20.0,20.5,19.9,20.25,483707,9.89426346848946,10.1416200552017,9.84479215114702,10.0179417618456,977752.414902788,0.0,1.0
2018-08-06,19.65,19.9,19.5,19.7,503350,9.97836470797163,10.1053159129077,9.90219398501001,10.0037549489588,991227.299208487,0.52,1.0
2018-08-07,19.8,19.98,19.5,19.7,412844,10.0545354309332,10.1459402984872,9.90219398501001,10.0037549489588,812997.403624576,0.0,1.0
2018-08-08,19.75,19.95,19.6,19.75,340421,10.029145189946,10.1307061538949,9.95297446698442,10.029145189946,670377.646615384,0.0,1.0
2018-08-09,19.9,20.05,19.7,19.75,345328,10.1053159129077,10.1814866358693,10.0037549489588,10.029145189946,680040.808147545,0.0,1.0
2018-08-10,20.15,20.45,19.75,20.0,995338,10.2322671178437,10.3846085637669,10.029145189946,10.1560963948821,1960079.86001704,0.0,1.0
2018-08-13,19.95,20.25,19.9,20.15,331824,10.1307061538949,10.2830475998181,10.1053159129077,10.2322671178437,653447.913643698,0.0,1.0
2018-08-14,20.35,20.375,19.95,20.25,547748,10.3338280817925,10.3465232022861,10.1307061538949,10.2830475998181,1078658.52922787,0.0,1.0
2018-08-15,20.1,20.3,19.95,20.15,370386,10.2068768768565,10.3084378408053,10.1307061538949,10.2322671178437,729386.539077449,0.0,1.0
2018-08-16,20.0,20.25,19.9,20.2,245911,10.1560963948821,10.2830475998181,10.1053159129077,10.2576573588309,484262.831778399,0.0,1.0
2018-08-17,20.1,20.15,19.85,20.05,149642,10.2068768768565,10.2322671178437,10.0799256719204,10.1814866358693,294684.087629197,0.0,1.0
2018-08-20,20.35,20.55,20.0,20.1,262330,10.3338280817925,10.4353890457413,10.1560963948821,10.2068768768565,516596.120793409,0.0,1.0
2018-08-21,20.25,20.65,20.15,20.35,292036,10.2830475998181,10.4861695277157,10.2322671178437,10.3338280817925,575094.974772324,0.0,1.0
2018-08-22,20.58,20.6,20.2,20.4,360093,10.4506231903336,10.4607792867285,10.2576573588309,10.3592183227797,709116.94020837,0.0,1.0
2018-08-23,20.35,20.65,20.2,20.6,286512,10.3338280817925,10.4861695277157,10.2576573588309,10.4607792867285,564216.779479134,0.0,1.0
2018-08-24,20.4,20.58,20.25,20.35,358925,10.3592183227797,10.4506231903336,10.2830475998181,10.3338280817925,706816.843882798,0.0,1.0
2018-08-27,20.65,20.75,20.4,20.45,337660,10.4861695277157,10.5369500096901,10.3592183227797,10.3846085637669,664940.518229341,0.0,1.0
2018-08-28,20.18,20.7,20.1,20.6,418998,10.247501262436,10.5115597687029,10.2068768768565,10.4607792867285,825116.233065974,0.0,1.0
2018-08-29,20.1,20.4,19.95,20.25,419752,10.2068768768565,10.3592183227797,10.1307061538949,10.2830475998181,826601.055522718,0.0,1.0
2018-08-30,20.05,20.2,19.65,20.2,269706,10.1814866358693,10.2576573588309,9.97836470797163,10.2576573588309,531121.386630224,0.0,1.0
2018-08-31,20.1,20.15,19.83,20.05,273443,10.2068768768565,10.2322671178437,10.0697695755256,10.1814866358693,538480.513315716,0.0,1.0
2018-09-04,20.2,20.43,20.1,20.25,354717,10.2576573588309,10.374452467372,10.2068768768565,10.2830475998181,698530.195476977,0.0,1.0
2018-09-05,20.0,20.2,19.85,20.2,392337,10.1560963948821,10.2576573588309,10.0799256719204,10.2576573588309,772613.777470068,0.0,1.0
2018-09-06,19.85,20.2,19.65,20.0,191667,10.0799256719204,10.2576573588309,9.97836470797163,10.1560963948821,377442.262356996,0.0,1.0
2018-09-07,19.85,19.9,19.65,19.85,263295,10.0799256719204,10.1053159129077,9.97836470797163,10.0799256719204,518496.45722678,0.0,1.0
2018-09-10,19.85,20.15,19.75,19.85,299285,10.0799256719204,10.2322671178437,10.029145189946,10.0799256719204,589370.14451895,0.0,1.0
2018-09-11,19.85,20.0,19.7,19.9,209019,10.0799256719204,10.1560963948821,10.0037549489588,10.1053159129077,411612.871467686,0.0,1.0
2018-09-12,19.75,19.9,19.65,19.85,227243,10.029145189946,10.1053159129077,9.97836470797163,10.0799256719204,447500.675780342,0.0,1.0
2018-09-13,19.45,19.8,19.3,19.8,495208,9.8768037440228,10.0545354309332,9.80063302106119,10.0545354309332,975193.579788292,0.0,1.0
2018-09-14,19.55,19.75,19.2,19.4,254981,9.92758422599722,10.029145189946,9.74985253908678,9.8514135030356,502124.024991515,0.0,1.0
2018-09-17,19.45,19.63,19.35,19.5,205211,9.8768037440228,9.96820861157674,9.82602326204839,9.90219398501001,404113.92728295,0.0,1.0
2018-09-18,19.4,19.6,19.4,19.5,209034,9.8514135030356,9.95297446698442,9.8514135030356,9.90219398501001,411642.410375975,0.0,1.0
2018-09-19,19.4,19.52,19.2,19.45,339205,9.8514135030356,9.91235008140489,9.74985253908678,9.8768037440228,667983.025783282,0.0,1.0
2018-09-20,19.35,19.6,19.3,19.6,400933,9.82602326204839,9.95297446698442,9.80063302106119,9.95297446698442,789541.541181199,0.0,1.0
2018-09-21,19.7,19.7,19.25,19.4,553193,10.0037549489588,10.0037549489588,9.77524278007398,9.8514135030356,1089381.1529374,0.0,1.0
2018-09-24,20.15,20.3,19.77,20.0,682368,10.2322671178437,10.3084378408053,10.0393012863409,10.1560963948821,1343760.3848342,0.0,1.0
2018-09-25,20.2,20.3,19.85,20.2,334647,10.2576573588309,10.3084378408053,10.0799256719204,10.2576573588309,659007.136184011,0.0,1.0
2018-09-26,20.2,20.45,20.0,20.15,434713,10.2576573588309,10.3846085637669,10.1560963948821,10.2322671178437,856063.162651869,0.0,1.0
2018-09-27,20.4,20.45,20.11,20.25,321000,10.3592183227797,10.3846085637669,10.2119549250539,10.2830475998181,632132.637421127,0.0,1.0
2018-09-28,20.4,20.45,20.2,20.4,393841,10.3592183227797,10.3846085637669,10.2576573588309,10.3592183227797,775575.545341353,0.0,1.0
2018-10-01,20.77,20.99,20.31,20.42,586866,10.547106106085,10.6588231664287,10.3135158890027,10.3693744191746,1155692.06352893,0.0,1.0
2018-10-02,20.8,20.82,20.45,20.81,356465,10.5623402506773,10.5724963470722,10.3846085637669,10.5674182988748,701972.462923125,0.0,1.0
2018-10-03,20.8,20.95,20.7,20.94,633934,10.5623402506773,10.638510973639,10.5115597687029,10.6334329254415,1248381.21922407,0.0,1.0
2018-10-04,20.72,20.79,20.42,20.71,510453,10.5217158650978,10.5572622024799,10.3693744191746,10.5166378169004,1005214.95691441,0.0,1.0
2018-10-05,20.86,20.99,20.67,20.67,254568,10.592808539862,10.6588231664287,10.4963256241106,10.4963256241106,501310.720383244,0.0,1.0
2018-10-08,20.67,20.85,20.63,20.77,320376,10.4963256241106,10.5877304916645,10.4760134313208,10.547106106085,630903.818836235,0.0,1.0
2018-10-09,20.63,20.84,20.53,20.68,308634,10.4760134313208,10.5826524434671,10.4252329493464,10.5014036723081,607780.761426271,0.0,1.0
2018-10-10,20.39,20.74,20.32,20.74,333640,10.3541402745823,10.5318719614927,10.3185939372002,10.5318719614927,657024.090807427,0.0,1.0
2018-10-11,20.11,20.56,20.0,20.0,476350,10.2119549250539,10.4404670939388,10.1560963948821,10.1560963948821,938057.264285216,0.0,1.0
2018-10-12,19.86,20.25,19.79,20.25,456658,10.0850037201179,10.2830475998181,10.0494573827358,10.2830475998181,899278.585481174,0.0,1.0
2018-10-15,20.38,20.46,19.86,19.86,471693,10.3490622263848,10.3896866119643,10.0850037201179,10.0850037201179,928886.417891228,0.0,1.0
2018-10-16,20.39,20.65,20.2,20.45,544823,10.3541402745823,10.4861695277157,10.2576573588309,10.3846085637669,1072898.44211118,0.0,1.0
2018-10-17,20.2,20.39,20.04,20.38,305729,10.2576573588309,10.3541402745823,10.1764085876718,10.3490622263848,602060.059520634,0.0,1.0
2018-10-18,20.01,20.49,20.0,20.1,534602,10.1611744430795,10.4049207565567,10.1560963948821,10.2068768768565,1052770.6300019,0.0,1.0
2018-10-19,19.8,20.15,19.8,20.01,258353,10.0545354309332,10.2322671178437,10.0545354309332,10.1611744430795,508764.371575268,0.0,1.0
2018-10-22,19.72,19.88,19.52,19.87,284633,10.0139110453537,10.0951598165128,9.91235008140489,10.0900817683153,560516.538900585,0.0,1.0
2018-10-23,19.43,19.72,19.27,19.61,377457,9.86664764762792,10.0139110453537,9.78539887646887,9.95805251518186,743311.18044569,0.0,1.0
2018-10-24,19.28,19.64,19.28,19.48,1577460,9.79047692466631,9.97328665977419,9.79047692466631,9.89203788861513,3106429.7514839,0.0,1.0
2018-10-25,19.74,20.0,19.4,19.43,239311,10.0240671417486,10.1560963948821,9.8514135030356,9.86664764762792,471265.71213049,0.0,1.0
2018-10-26,19.56,19.75,19.31,19.69,358762,9.93266227419466,10.029145189946,9.80571106925863,9.99867690076139,706495.854412705,0.0,1.0
2018-10-29,19.39,19.87,19.1,19.44,862726,9.84633545483816,10.0900817683153,9.69907205711237,9.87172569582536,1698932.27960056,0.0,1.0
2018-10-30,18.73,19.47,16.76,19.47,3027323,9.51118427380705,9.88695984041769,8.51080877891117,9.88695984041769,5961587.76422318,0.0,1.0
2018-10-31,19.19,19.46,18.8,18.85,494301,9.74477449088934,9.88188179222025,9.54673061118914,9.57212085217634,973407.46046698,0.0,1.0
2018-11-01,19.29,19.51,19.24,19.25,640262,9.79555497286375,9.90727203320745,9.77016473187654,9.77524278007398,1260842.70000164,0.0,1.0
2018-11-02,19.33,19.5,18.95,19.33,691800,9.81586716565351,9.90219398501001,9.62290133415075,9.81586716565351,1362334.4503674,0.0,1.0
2018-11-05,19.89,19.97,19.18,19.55,988412,10.1002378647102,10.1408622502897,9.7396964426919,9.92758422599722,1946440.76142895,0.0,1.0
2018-11-06,19.35,19.54,19.15,19.27,456802,10.092620792414,10.1917214616936,9.98830429843561,10.0508941948227,875800.13970641,0.525,1.0
2018-11-07,19.48,19.59,19.27,19.59,274446,10.1604265135,10.2178005851882,10.0508941948227,10.2178005851882,526179.493832919,0.0,1.0
2018-11-08,19.55,19.7,19.35,19.48,265339,10.1969372863925,10.2751746568763,10.092620792414,10.1604265135,508719.167756616,0.0,1.0
2018-11-09,19.55,19.61,19.35,19.46,397833,10.1969372863925,10.228232234586,10.092620792414,10.1499948641022,762742.275602598,0.0,1.0
2018-11-12,19.61,19.84,19.52,19.56,346946,10.228232234586,10.3481962026612,10.1812898122957,10.2021531110914,665179.564166924,0.0,1.0
2018-11-13,19.6,19.88,19.5,19.67,257376,10.2230164098871,10.3690595014569,10.1708581628979,10.2595271827796,493452.166928069,0.0,1.0
2018-11-14,19.86,19.95,19.44,19.88,482456,10.3586278520591,10.4055702743494,10.1395632147043,10.3690595014569,924985.074938797,0.0,1.0
2018-11-15,19.75,19.92,19.62,19.71,425725,10.3012537803709,10.3899228002526,10.2334480592849,10.2803904815752,816217.99921303,0.0,1.0
2018-11-16,19.56,19.75,19.44,19.75,197892,10.2021531110914,10.3012537803709,10.1395632147043,10.3012537803709,379406.923014304,0.0,1.0
2018-11-19,19.29,19.61,19.28,19.56,393473,10.0613258442205,10.228232234586,10.0561100195216,10.2021531110914,754383.098959066,0.0,1.0
2018-11-20,19.06,19.39,18.81,19.2,843191,9.94136187614531,10.1134840912097,9.81096625867226,10.0143834219302,1616601.49386208,0.0,1.0
2018-11-21,19.35,19.44,19.24,19.25,358785,10.092620792414,10.1395632147043,10.0352467207259,10.0404625454248,687877.796341882,0.0,1.0
2018-11-23,19.4,19.51,19.111,19.14,134418,10.1186999159087,10.1760739875968,9.96796258210981,9.98308847373669,257711.882126294,0.0,1.0
2018-11-26,19.35,19.57,19.32,19.4,257999,10.092620792414,10.2073689357903,10.0769733183173,10.1186999159087,494646.608911769,0.0,1.0
2018-11-27,19.43,19.49,19.18,19.25,336250,10.1343473900054,10.165642338199,10.0039517725324,10.0404625454248,644672.739997372,0.0,1.0
2018-11-28,19.78,19.8,19.36,19.44,314549,10.3169012544677,10.3273329038655,10.097836617113,10.1395632147043,603066.663772291,0.0,1.0
2018-11-29,19.71,19.9,19.66,19.89,362167,10.2803904815752,10.3794911508548,10.2543113580806,10.3742753261558,694361.909967669,0.0,1.0
2018-11-30,19.65,19.82,19.42,19.7,376469,10.2490955333817,10.3377645532634,10.1291315653065,10.2751746568763,721782.31004928,0.0,1.0
2018-12-03,19.63,19.85,19.3,19.85,530560,10.2386638839839,10.3534120273601,10.0665416689194,10.3534120273601,1017212.100916,0.0,1.0
2018-12-04,19.48,19.75,19.48,19.64,769062,10.1604265135,10.3012537803709,10.1604265135,10.2438797086828,1474478.23574085,0.0,1.0
2018-12-06,19.56,19.635,19.01,19.33,713718,10.2021531110914,10.2412717963333,9.9152827526507,10.0821891430162,1368370.37515374,0.0,1.0
2018-12-07,19.57,19.75,19.5,19.67,375724,10.2073689357903,10.3012537803709,10.1708581628979,10.2595271827796,720353.964498953,0.0,1.0
2018-12-10,19.53,19.69,19.41,19.41,339810,10.1865056369946,10.2699588321774,10.1239157406076,10.1239157406076,651498.122761361,0.0,1.0
2018-12-11,19.47,19.69,19.45,19.69,321061,10.1552106888011,10.2699588321774,10.1447790394033,10.2699588321774,615551.74595181,0.0,1.0
2018-12-12,19.6,19.75,19.57,19.65,251629,10.2230164098871,10.3012537803709,10.2073689357903,10.2490955333817,482433.775145869,0.0,1.0
2018-12-13,19.73,19.75,19.55,19.64,294132,10.2908221309731,10.3012537803709,10.1969372863925,10.2438797086828,563922.326723885,0.0,1.0
2018-12-14,19.6,19.83,19.5,19.6,461658,10.2230164098871,10.3429803779623,10.1708581628979,10.2230164098871,885110.26855526,0.0,1.0
2018-12-17,19.09,19.63,19.01,19.52,675697,9.95700935024208,10.2386638839839,9.9152827526507,10.1812898122957,1295474.90378588,0.0,1.0
2018-12-18,19.05,19.31,19.0,19.05,543599,9.93614605144639,10.0717574936184,9.91006692795178,9.93614605144639,1042211.02391028,0.0,1.0
2018-12-19,18.9,19.21,18.83,19.1,604362,9.85790868096256,10.0195992466291,9.8213979080701,9.962225174941,1158708.42078897,0.0,1.0
2018-12-20,18.1,19.01,18.01,18.83,920986,9.4406427050488,9.9152827526507,9.3937002827585,9.8213979080701,1765753.36243634,0.0,1.0
2018-12-21,17.55,18.4,17.5,18.0,4187374,9.15377234660809,9.59711744601646,9.12769322311348,9.38848445805958,8028210.76572119,0.0,1.0
2018-12-24,17.45,17.58,17.26,17.53,657592,9.10161409961887,9.16941982070485,9.00251343033935,9.14334069721025,1260763.23104937,0.0,1.0
2018-12-26,17.85,17.95,17.37,17.6,928718,9.31024708757575,9.36240533456497,9.05988750202749,9.1798514701027,1780577.48028217,0.0,1.0
2018-12-27,17.28,18.0,16.5,17.9,1057006,9.0129450797372,9.38848445805958,8.60611075322128,9.33632621107036,2026536.66680643,0.0,1.0
2018-12-28,17.68,17.97,17.14,17.25,932854,9.22157806769408,9.37283698396281,8.93992353395229,8.99729760564043,1788507.19463943,0.0,1.0
2018-12-31,17.34,17.74,17.3,17.56,496396,9.04424002793073,9.25287301588761,9.02337672913504,9.15898817130701,951711.433289918,0.0,1.0
2019-01-02,17.56,17.995,17.1,17.12,347922,9.15898817130701,9.38587654571012,8.9190602351566,8.92949188455444,667050.792699971,0.0,1.0
2019-01-03,17.51,17.77,17.31,17.55,765886,9.1329090478124,9.26852048998437,9.02859255383396,9.15377234660809,1468389.07403904,0.0,1.0
2019-01-04,18.66,18.67,18.08,18.12,661698,9.73272888818843,9.73794471288735,9.43021105565095,9.45107435444664,1268635.42813615,0.0,1.0
2019-01-07,19.11,19.3,18.81,18.95,843417,9.96744099963992,10.0665416689194,9.81096625867226,9.88398780445717,1617034.79063305,0.0,1.0
2019-01-08,19.27,19.59,19.16,19.19,505714,10.0508941948227,10.2178005851882,9.99352012313453,10.0091675972313,969576.297501946,0.0,1.0
2019-01-09,18.5,19.52,18.46,19.41,823025,9.64927569300568,10.1812898122957,9.62841239420999,10.1239157406076,1577938.38464338,0.0,1.0
2019-01-10,18.44,18.86,18.44,18.44,612288,9.61798074481215,9.83704538216687,9.61798074481215,9.61798074481215,1173904.48365059,0.0,1.0
2019-01-11,17.97,18.64,17.94,18.38,693447,9.37283698396281,9.72229723879059,9.35718950986605,9.58668579661861,1329505.95548835,0.0,1.0
2019-01-14,17.73,18.21,17.62,18.02,623675,9.24765719118869,9.49801677673694,9.19028311950054,9.39891610745742,1195736.1222836,0.0,1.0
2019-01-15,17.67,17.91,17.6,17.77,491840,9.21636224299515,9.34154203576928,9.1798514701027,9.26852048998437,942976.477145895,0.0,1.0
2019-01-16,17.75,17.9,17.6,17.7,368831,9.25808884058653,9.33632621107036,9.1798514701027,9.23200971709192,707138.412984298,0.0,1.0
2019-01-17,18.27,18.45,17.74,17.76,326178,9.52931172493047,9.62319656951107,9.25287301588761,9.26330466528545,625362.275053866,0.0,1.0
2019-01-18,18.45,18.5,18.27,18.43,288571,9.62319656951107,9.64927569300568,9.52931172493047,9.61276492011323,553260.54201868,0.0,1.0
2019-01-22,18.46,18.56,18.27,18.43,246555,9.62841239420999,9.68057064119921,9.52931172493047,9.61276492011323,472705.687464838,0.0,1.0
2019-01-23,18.93,19.0,18.59,18.59,423019,9.87355615505932,9.91006692795178,9.69621811529598,9.69621811529598,811029.941415458,0.0,1.0
2019-01-24,18.87,19.24,18.86,19.0,422820,9.84226120686579,10.0352467207259,9.83704538216687,9.91006692795178,810648.410187921,0.0,1.0
2019-01-25,18.79,19.34,18.66,19.01,669256,9.80053460927442,10.0874049677151,9.73272888818843,9.9152827526507,1283125.94581318,0.0,1.0
2019-01-28,19.41,19.5,18.63,18.63,703910,10.1239157406076,10.1708581628979,9.71708141409166,9.71708141409166,1349566.06219048,0.0,1.0
2019-01-29,19.45,19.63,19.14,19.47,427007,10.1447790394033,10.2386638839839,9.98308847373669,10.1552106888011,818675.903905001,0.0,1.0
2019-01-30,19.55,19.62,19.21,19.57,319543,10.1969372863925,10.2334480592849,10.0195992466291,10.2073689357903,612641.372065367,0.0,1.0
2019-01-31,19.46,19.74,19.38,19.55,288690,10.1499948641022,10.296037955672,10.1082682665108,10.1969372863925,553488.693858263,0.0,1.0
2019-02-01,19.67,19.67,19.43,19.62,296583,10.2595271827796,10.2595271827796,10.1343473900054,10.2334480592849,568621.487722347,0.0,1.0
2019-02-04,19.93,19.95,19.61,19.69,631047,10.3951386249515,10.4055702743494,10.228232234586,10.2699588321774,1209870.03288363,0.0,1.0
2019-02-05,19.89,20.07,19.86,19.95,398779,10.3742753261558,10.4681601707364,10.3586278520591,10.4055702743494,764555.986865167,0.0,1.0
2019-02-06,19.08,19.49,19.08,19.32,334375,10.228232234586,10.4480212920378,10.228232234586,10.3568892438261,623751.480576177,0.53,1.0
2019-02-07,18.76,19.2,18.63,19.08,615402,10.0566895555993,10.2925607392061,9.98700034226088,10.228232234586,1147986.26885843,0.0,1.0
2019-02-08,18.81,18.88,18.63,18.86,237508,10.0834930991909,10.1210180602193,9.98700034226088,10.1102966427826,443053.358201681,0.0,1.0
2019-02-11,18.92,19.05,18.81,18.81,198981,10.1424608950926,10.212150108431,10.0834930991909,10.0834930991909,371184.129664384,0.0,1.0
2019-02-12,19.12,19.33,19.03,19.12,290075,10.2496750694594,10.3622499525444,10.2014286909943,10.2496750694594,541113.153579465,0.0,1.0
2019-02-13,19.21,19.4,18.99,19.2,432375,10.2979214479244,10.3997749135728,10.179985856121,10.2925607392061,806563.129462801,0.0,1.0
2019-02-14,19.14,19.3,18.62,19.28,469188,10.260396486896,10.3461678263894,9.98163963354254,10.3354464089528,875235.019569573,0.0,1.0
2019-02-15,19.23,19.38,19.17,19.17,222653,10.3086428653611,10.3890534961361,10.276478613051,10.276478613051,415342.469995445,0.0,1.0
2019-02-19,19.1,19.35,19.07,19.24,240959,10.2389536520227,10.3729713699811,10.2228715258677,10.3140035740794,449490.939837472,0.0,1.0
2019-02-20,19.07,19.25,19.05,19.15,233070,10.2228715258677,10.3193642827977,10.212150108431,10.2657571956144,434774.602102098,0.0,1.0
2019-02-21,18.96,19.18,18.81,19.07,284998,10.163903729966,10.2818393217694,10.0834930991909,10.2228715258677,531642.390912146,0.0,1.0
2019-02-22,19.05,19.2,18.83,19.0,265814,10.212150108431,10.2925607392061,10.0942145166276,10.1853465648393,495856.077930096,0.0,1.0
2019-02-25,19.03,19.1162,18.8,19.06,330619,10.2014286909943,10.2476380001464,10.0781323904726,10.2175108171493,616744.94431885,0.0,1.0
2019-02-26,19.32,19.49,18.99,18.99,616149,10.3568892438261,10.4480212920378,10.179985856121,10.179985856121,1149379.74132495,0.0,1.0
2019-02-27,19.38,19.43,19.27,19.33,225354,10.3890534961361,10.4158570397278,10.3300857002344,10.3622499525444,420380.982889761,0.0,1.0
2019-02-28,19.4,19.44,19.14,19.33,170389,10.3997749135728,10.4212177484461,10.260396486896,10.3622499525444,317847.898389215,0.0,1.0
2019-03-01,19.4,19.62,19.29,19.47,177429,10.3997749135728,10.5177105053762,10.3408071176711,10.4372998746011,330980.490309234,0.0,1.0
2019-03-04,19.56,19.75,19.45,19.69,275111,10.4855462530662,10.5873997187146,10.4265784571645,10.5552354664045,513198.934049471,0.0,1.0
2019-03-05,19.58,19.68,19.41,19.6,225147,10.4962676705028,10.5498747576862,10.4051356222911,10.5069890879395,419994.839917114,0.0,1.0
2019-03-06,19.55,19.73,19.45,19.7,230829,10.4801855443478,10.5766783012779,10.4265784571645,10.5605961751229,430594.18470256,0.0,1.0
2019-03-07,19.86,19.97,19.52,19.61,444270,10.6463675146163,10.705335310518,10.4641034181928,10.5123497966579,828752.35970266,0.0,1.0
2019-03-08,20.02,20.02,19.67,19.82,452698,10.7321388541096,10.7321388541096,10.5445140489679,10.6249246797429,844474.161506916,0.0,1.0
2019-03-11,20.4,20.52,19.89,20.02,654771,10.9358457854064,11.0001742900265,10.6624496407713,10.7321388541096,1221426.18523617,0.0,1.0
2019-03-12,20.41,20.48,20.26,20.48,238786,10.9412064941248,10.9787314551531,10.8607958633497,10.9787314551531,445437.371337159,0.0,1.0
2019-03-13,20.33,20.6,20.32,20.44,363985,10.8983208243781,11.0430599597732,10.8929601156597,10.9572886202798,678986.714489777,0.0,1.0
2019-03-14,20.51,20.64,20.26,20.31,527465,10.9948135813081,11.0645027946465,10.8607958633497,10.8875994069414,983946.39163249,0.0,1.0
2019-03-15,20.63,20.75,20.32,20.54,940405,11.0591420859282,11.1234705905482,10.8929601156597,11.0108957074631,1754254.98644108,0.0,1.0
2019-03-18,20.61,20.78,20.55,20.66,373008,11.0484206684915,11.1395527167032,11.0162564161815,11.0752242120832,695818.444162268,0.0,1.0
2019-03-19,20.57,20.73,20.48,20.66,413153,11.0269778336182,11.1127491731115,10.9787314551531,11.0752242120832,770705.930331179,0.0,1.0
2019-03-20,20.55,20.65,20.4,20.48,315689,11.0162564161815,11.0698635033648,10.9358457854064,10.9787314551531,588894.149238466,0.0,1.0
2019-03-21,20.55,20.65,20.36,20.43,317560,11.0162564161815,11.0698635033648,10.9144029505331,10.9519279115614,592384.35939221,0.0,1.0
2019-03-22,20.2,20.63,20.15,20.41,269948,10.8286316110397,11.0591420859282,10.801828067448,10.9412064941248,503567.74483313,0.0,1.0
2019-03-25,20.48,20.48,20.2,20.2,278031,10.9787314551531,10.9787314551531,10.8286316110397,10.8286316110397,518645.9750163,0.0,1.0
2019-03-26,20.51,20.65,20.46,20.48,283201,10.9948135813081,11.0698635033648,10.9680100377165,10.9787314551531,528290.222207564,0.0,1.0
2019-03-27,20.44,20.65,20.37,20.51,476928,10.9572886202798,11.0698635033648,10.9197636592514,10.9948135813081,889673.408981635,0.0,1.0
2019-03-28,20.42,20.59,20.35,20.51,375504,10.9465672028431,11.0376992510548,10.9090422418148,10.9948135813081,700474.544933911,0.0,1.0
2019-03-29,20.36,20.47,20.3,20.43,507689,10.9144029505331,10.9733707464348,10.8822386982231,10.9519279115614,947055.74705716,0.0,1.0
2019-04-01,20.25,20.54,20.2,20.54,370077,10.8554351546314,11.0108957074631,10.8286316110397,11.0108957074631,690350.883520566,0.0,1.0
2019-04-02,19.92,20.33,19.81,20.24,502925,10.6785317669263,10.8983208243781,10.6195639710246,10.8500744459131,938168.862411284,0.0,1.0
2019-04-03,19.3,20.35,19.2,20.01,790684,10.3461678263894,10.9090422418148,10.2925607392061,10.7267781453913,1474961.69171707,0.0,1.0
2019-04-04,18.99,19.45,18.82,19.39,1141634,10.179985856121,10.4265784571645,10.0888538079093,10.3944142048545,2129632.59147993,0.0,1.0
2019-04-05,19.01,19.1,18.72,19.02,1274322,10.1907072735577,10.2389536520227,10.0352467207259,10.196067982276,2377152.10237246,0.0,1.0
2019-04-08,18.95,19.04,18.8,19.03,641463,10.1585430212476,10.2067893997127,10.0781323904726,10.2014286909943,1196601.10948736,0.0,1.0
2019-04-09,18.93,19.01,18.75,18.98,445547,10.147821603811,10.1907072735577,10.0513288468809,10.1746251474027,831134.507413152,0.0,1.0
2019-04-10,18.66,18.97,18.64,18.97,449924,10.0030824684159,10.1692644386843,9.99236105097921,10.1692644386843,839299.472588426,0.0,1.0
2019-04-11,18.68,18.79,18.53,18.64,565540,10.0138038858526,10.0727716817543,9.93339325507751,9.99236105097921,1054972.44807491,0.0,1.0
2019-04-12,18.6,18.81,18.55,18.75,616063,9.97091821610587,10.0834930991909,9.94411467251419,10.0513288468809,1149219.31477593,0.0,1.0
2019-04-15,18.75,18.75,18.55,18.63,473219,10.0513288468809,10.0513288468809,9.94411467251419,9.98700034226088,882754.547698775,0.0,1.0
2019-04-16,18.89,18.94,18.7041,18.75,495113,10.1263787689376,10.1531823125293,10.0267231938638,10.0513288468809,923596.162400039,0.0,1.0
2019-04-17,18.61,18.93,18.55,18.89,397760,9.97627892482421,10.147821603811,9.94411467251419,10.1263787689376,741991.443481061,0.0,1.0
2019-04-18,18.63,18.73,18.41,18.61,558329,9.98700034226088,10.0406074294442,9.86906475045748,9.97627892482421,1041520.86848184,0.0,1.0
2019-04-22,18.85,19.01,18.65,18.66,520529,10.1049359340643,10.1907072735577,9.99772175969755,10.0030824684159,971007.803911284,0.0,1.0
2019-04-23,18.92,19.24,18.88,18.92,630996,10.1424608950926,10.3140035740794,10.1210180602193,10.1424608950926,1177075.70613128,0.0,1.0
2019-04-24,18.88,19.09,18.8,18.93,477903,10.1210180602193,10.2335929433044,10.0781323904726,10.147821603811,891492.198345558,0.0,1.0
2019-04-25,19.2,19.3,18.88,18.88,763322,10.2925607392061,10.3461678263894,10.1210180602193,10.1210180602193,1423919.93317792,0.0,1.0
2019-04-26,19.39,19.45,19.18,19.23,652346,10.3944142048545,10.4265784571645,10.2818393217694,10.3086428653611,1216902.52963871,0.0,1.0
2019-04-29,19.34,19.9,19.23,19.87,851317,10.3676106612628,10.6678103494896,10.3086428653611,10.6517282233346,1588068.00505321,0.0,1.0
2019-04-30,19.27,19.68,19.09,19.66,803598,10.3300857002344,10.5498747576862,10.2335929433044,10.5391533402495,1499051.79002035,0.0,1.0
2019-05-01,19.1,19.36,18.95,19.28,694773,10.2389536520227,10.3783320786994,10.1585430212476,10.3354464089528,1296046.9156317,0.0,1.0
2019-05-02,19.14,19.24,18.95,19.11,438591,10.260396486896,10.3140035740794,10.1585430212476,10.244314360741,818158.611192185,0.0,1.0
2019-05-03,19.42,19.43,19.12,19.25,786386,10.4104963310095,10.4158570397278,10.2496750694594,10.3193642827977,1466944.09511589,0.0,1.0
2019-05-06,19.35,19.39,19.1,19.29,527649,10.3729713699811,10.3944142048545,10.2389536520227,10.3408071176711,984289.629830397,0.0,1.0
2019-05-07,18.64,18.88,18.43,18.79,597256,10.2791589674102,10.4115086536859,10.163352991919,10.3618775213325,1083050.84835213,0.535,1.0
2019-05-08,18.59,18.83,18.51,18.54,317461,10.2515861161028,10.3839358023785,10.2074695540109,10.2240132647954,575676.770712582,0.0,1.0
2019-05-09,18.52,18.55,18.28,18.52,424630,10.2129841242724,10.2295278350568,10.0806344379967,10.2129841242724,770014.669983663,0.0,1.0
2019-05-10,18.46,18.67,18.37,18.51,452433,10.1798967027035,10.2957026781947,10.1302655703501,10.2074695540109,820432.01654315,0.0,1.0
2019-05-13,18.27,18.48,18.16,18.28,556856,10.0751198677352,10.1909258432264,10.0144595948589,10.0806344379967,1009790.38002125,0.0,1.0
2019-05-14,18.53,18.61,18.27,18.29,289046,10.2184986945339,10.2626152566258,10.0751198677352,10.0861490082582,524149.636860555,0.0,1.0
2019-05-15,18.46,18.63,18.26,18.56,255929,10.1798967027035,10.2736443971487,10.0696052974737,10.2350424053183,464095.999986455,0.0,1.0
2019-05-16,18.85,19.04,18.43,18.44,516715,10.3949649429014,10.4997417778697,10.163352991919,10.1688675621805,936999.576573982,0.0,1.0
2019-05-17,18.59,19.0,18.55,19.0,495925,10.2515861161028,10.4776834968237,10.2295278350568,10.4776834968237,899299.449430441,0.0,1.0
2019-05-20,18.41,18.79,18.34,18.68,393317,10.152323851396,10.3618775213325,10.1137218595656,10.3012172484562,713232.36689345,0.0,1.0
2019-05-21,18.41,18.5,18.36,18.42,301491,10.152323851396,10.2019549837494,10.1247510000886,10.1578384216575,546717.125186741,0.0,1.0
2019-05-22,18.06,18.41,18.01,18.35,320715,9.95931389224402,10.152323851396,9.93174104093659,10.1192364298271,581577.50249349,0.0,1.0
2019-05-23,17.55,18.05,17.51,18.0,736783,9.67807080890822,9.95379932198253,9.65601252786228,9.9262264706751,1336066.03064921,0.0,1.0
2019-05-24,17.39,17.82,17.37,17.63,702165,9.58983768472445,9.82696420596835,9.57880854420147,9.72218737100011,1273290.51350371,0.0,1.0
2019-05-28,17.18,17.52,17.14,17.5,532033,9.47403170923324,9.66152709812376,9.45197342818729,9.65049795760079,964776.899690127,0.0,1.0
2019-05-29,17.14,17.16,16.61,17.11,569527,9.45197342818729,9.46300256871026,9.15970120432852,9.43542971740283,1032767.69175938,0.0,1.0
2019-05-30,17.04,17.45,17.0,17.15,223228,9.39682772557243,9.62292510629336,9.37476944452649,9.45748799844878,404796.728330814,0.0,1.0
2019-05-31,17.21,17.21,16.66,17.0,254700,9.4905754200177,9.4905754200177,9.18727405563595,9.37476944452649,461867.358511738,0.0,1.0
2019-06-03,17.29,17.58,17.24,17.26,377741,9.53469198210958,9.69461451969268,9.50711913080215,9.51814827132513,684987.192271623,0.0,1.0
2019-06-04,17.52,17.74,17.31,17.31,454559,9.66152709812376,9.78284764387646,9.54572112263256,9.54572112263256,824287.25802017,0.0,1.0
2019-06-05,17.46,17.71,17.17,17.52,288620,9.62843967655485,9.766303933092,9.46851713897175,9.66152709812376,523377.13786281,0.0,1.0
2019-06-06,17.44,17.55,17.3,17.41,277300,9.61741053603188,9.67807080890822,9.54020655237107,9.60086682524742,502849.699706733,0.0,1.0
2019-06-07,17.42,17.56,17.25,17.42,396817,9.6063813955089,9.68358537916971,9.51263370106364,9.6063813955089,719579.189644886,0.0,1.0
2019-06-10,17.2,17.6,17.17,17.43,321378,9.48506084975621,9.70564366021565,9.46851713897175,9.61189596577039,582779.772060406,0.0,1.0
2019-06-11,17.3,17.56,17.23,17.23,280513,9.54020655237107,9.68358537916971,9.50160456054067,9.50160456054067,508676.082992553,0.0,1.0
2019-06-12,16.85,17.35,16.83,17.3,554655,9.29205089060419,9.5677794036785,9.28102175008122,9.54020655237107,1005799.13519956,0.0,1.0
2019-06-13,16.95,17.09,16.81,16.9,334912,9.34719659321905,9.42440057687986,9.26999260955825,9.31962374191162,607322.028951249,0.0,1.0
2019-06-14,16.95,17.1,16.87,17.05,367471,9.34719659321905,9.42991514714135,9.30308003112716,9.40234229583392,666363.800940977,0.0,1.0
2019-06-17,16.99,17.07,16.88,16.99,353112,9.369254874265,9.41337143635689,9.30859460138865,9.369254874265,640325.507258723,0.0,1.0
2019-06-18,17.03,17.29,16.99,17.03,430970,9.39131315531094,9.53469198210958,9.369254874265,9.39131315531094,781511.486053411,0.0,1.0
2019-06-19,16.9,17.15,16.9,17.09,436170,9.31962374191162,9.45748799844878,9.31962374191162,9.42440057687986,790941.051284118,0.0,1.0
2019-06-20,17.1,17.32,16.91,17.11,851066,9.42991514714135,9.55123569289404,9.32513831217311,9.43542971740283,1543304.30050707,0.0,1.0
2019-06-21,16.97,17.12,16.88,17.1,606060,9.35822573374203,9.44094428766432,9.30859460138865,9.42991514714135,1099015.82763888,0.0,1.0
2019-06-24,16.98,17.29,16.95,16.96,699517,9.36374030400351,9.53469198210958,9.34719659321905,9.35271116348054,1268488.68874776,0.0,1.0
2019-06-25,16.88,17.09,16.85,17.01,778961,9.30859460138865,9.42440057687986,9.29205089060419,9.38028401478797,1412550.68493782,0.0,1.0
2019-06-26,16.9,17.07,16.9,16.97,330568,9.31962374191162,9.41337143635689,9.31962374191162,9.35822573374203,599444.715227751,0.0,1.0
2019-06-27,16.9,17.09,16.87,16.89,344346,9.31962374191162,9.42440057687986,9.30308003112716,9.31410917165014,624429.436333266,0.0,1.0
2019-06-28,16.98,17.1,16.87,16.91,319007,9.36374030400351,9.42991514714135,9.30308003112716,9.32513831217311,578480.252990789,0.0,1.0
2019-07-01,17.01,17.35,16.99,17.09,519333,9.38028401478797,9.5677794036785,9.369254874265,9.42440057687986,941746.999992055,0.0,1.0
2019-07-02,17.3,17.38,16.94,17.15,692623,9.54020655237107,9.58432311446296,9.34168202295757,9.45748799844878,1255987.26130536,0.0,1.0
2019-07-03,17.62,17.68,17.35,17.35,332441,9.71667280073863,9.74976022230754,9.5677794036785,9.5677794036785,602841.172088734,0.0,1.0
2019-07-05,17.69,17.79,17.59,17.65,453464,9.75527479256903,9.81042049518389,9.70012908995417,9.73321651152308,822301.609187934,0.0,1.0
2019-07-08,18.0,18.03,17.64,17.68,589895,9.9262264706751,9.94277018145956,9.7277019412616,9.74976022230754,1069702.57341689,0.0,1.0
2019-07-09,17.99,18.11,17.75,18.02,362514,9.92071190041361,9.98688674355145,9.78836221413795,9.93725561119807,657374.886547013,0.0,1.0
2019-07-10,17.99,18.09,17.87,18.01,225951,9.92071190041361,9.97585760302848,9.85453705727578,9.93174104093659,409734.556431432,0.0,1.0
2019-07-11,17.86,18.1,17.82,18.09,234241,9.8490224870143,9.98137217328996,9.82696420596835,9.97585760302848,424767.459462693,0.0,1.0
2019-07-12,17.71,17.99,17.56,17.99,487968,9.766303933092,9.92071190041361,9.68358537916971,9.92071190041361,884870.401249532,0.0,1.0
2019-07-15,17.52,18.01,17.5,17.75,595789,9.66152709812376,9.93174104093659,9.65049795760079,9.78836221413795,1080390.62293031,0.0,1.0
2019-07-16,17.26,17.57,17.05,17.52,664125,9.51814827132513,9.6890999494312,9.40234229583392,9.66152709812376,1204309.61708523,0.0,1.0
2019-07-17,16.91,17.26,16.81,17.05,679411,9.32513831217311,9.51814827132513,9.26999260955825,9.40234229583392,1232028.91210765,0.0,1.0
2019-07-18,16.96,17.07,16.71,16.85,415255,9.35271116348054,9.41337143635689,9.21484690694339,9.29205089060419,753014.251899457,0.0,1.0
2019-07-19,16.96,17.1,16.75,17.0,416182,9.35271116348054,9.42991514714135,9.23690518798933,9.37476944452649,754695.253239624,0.0,1.0
2019-07-22,17.06,17.13,16.93,17.07,507087,9.4078568660954,9.4464588579258,9.33616745269608,9.41337143635689,919540.37387374,0.0,1.0
2019-07-23,17.3,17.42,17.06,17.06,302543,9.54020655237107,9.6063813955089,9.4078568660954,9.4078568660954,548624.798768028,0.0,1.0
2019-07-24,17.39,17.65,17.25,17.25,218872,9.58983768472445,9.73321651152308,9.51263370106364,9.51263370106364,396897.654072167,0.0,1.0
2019-07-25,17.19,17.83,17.06,17.4,791729,9.47954627949472,9.83247877622984,9.4078568660954,9.59535225498593,1435703.89433506,0.0,1.0
2019-07-26,17.13,17.47,16.96,17.0,679807,9.4464588579258,9.63395424681633,9.35271116348054,9.37476944452649,1232747.00976753,0.0,1.0
2019-07-29,17.54,17.59,17.06,17.14,397559,9.67255623864674,9.70012908995417,9.4078568660954,9.45197342818729,720924.71606819,0.0,1.0
2019-07-30,17.6,17.6,17.3,17.51,286798,9.70564366021565,9.70564366021565,9.54020655237107,9.65601252786228,520073.163276205,0.0,1.0
2019-07-31,17.53,17.69,17.47,17.59,281382,9.66704166838525,9.75527479256903,9.63395424681633,9.70012908995417,510251.908412838,0.0,1.0
2019-08-01,17.33,17.61,17.33,17.5,331158,9.55675026315553,9.71115823047714,9.55675026315553,9.65049795760079,600514.60820585,0.0,1.0
2019-08-02,17.15,17.5,17.07,17.5,400106,9.45748799844878,9.65049795760079,9.41337143635689,9.65049795760079,725543.389653307,0.0,1.0
2019-08-05,17.08,17.38,16.97,17.38,594050,9.41888600661837,9.58432311446296,9.35822573374203,9.58432311446296,1077237.15871181,0.0,1.0
2019-08-06,16.46,17.01,16.42,16.97,449156,9.37476944452648,9.68802115743594,9.35198750176943,9.66523921467888,788617.555210012,0.54,1.0
2019-08-07,16.11,16.4,15.87,16.36,693460,9.17542744540229,9.34059653039091,9.03873578885998,9.31781458763386,1217560.7802989,0.0,1.0
2019-08-08,16.46,16.47,16.03,16.06,795407,9.37476944452648,9.38046493021575,9.12986355988819,9.14695001695597,1396556.92841002,0.0,1.0
2019-08-09,16.0,16.75,15.96,16.5,304995,9.1127771028204,9.5399385295151,9.08999516006335,9.39755138728354,535503.057403837,0.0,1.0
2019-08-12,14.69,16.23,14.6,16.21,1156984,8.36666847752698,9.24377327367344,8.31540910632361,9.23238230229492,2031405.33243929,0.0,1.0
2019-08-13,14.96,15.12,14.56,14.81,712914,8.52044659113707,8.61157436216527,8.29262716356656,8.43501430579813,1251717.65657142,0.0,1.0
2019-08-14,14.65,15.13,14.53,15.06,500728,8.34388653476993,8.61726984785454,8.27554070649877,8.5774014480297,879166.461508249,0.0,1.0
2019-08-15,14.49,14.95,14.41,14.69,485787,8.25275876374172,8.51475110544781,8.20719487822762,8.36666847752698,852933.404636265,0.0,1.0
2019-08-16,14.96,14.96,14.48,14.52,389357,8.52044659113707,8.52044659113707,8.24706327805246,8.26984522080951,683623.875544142,0.0,1.0
2019-08-19,15.04,15.2,14.92,15.06,358780,8.56601047665117,8.65713824767938,8.49766464838002,8.5774014480297,629937.497124047,0.0,1.0
2019-08-20,14.84,15.07,14.76,15.07,354321,8.45210076286592,8.58309693371896,8.40653687735182,8.58309693371896,622108.48965519,0.0,1.0
2019-08-21,15.23,15.25,14.91,15.0,464447,8.67422470474717,8.68561567612569,8.49196916269076,8.54322853389412,815465.133861341,0.0,1.0
2019-08-22,15.47,15.65,15.28,15.35,344834,8.81091636128947,8.9134351036962,8.70270213319348,8.74257053301832,605451.437881915,0.0,1.0
2019-08-23,15.7,15.88,15.5,15.58,411062,8.94191253214252,9.04443127454925,8.82800281835726,8.87356670387136,721733.004746097,0.0,1.0
2019-08-26,15.22,15.81,15.18,15.81,296383,8.6685292190579,9.0045628747244,8.64574727630085,9.0045628747244,520382.310078924,0.0,1.0
2019-08-27,14.94,15.35,14.9,15.24,215360,8.50905561975854,8.74257053301832,8.4862736770015,8.67992019043643,378124.02971357,0.0,1.0
2019-08-28,14.83,14.95,14.7,14.95,297726,8.44640527717666,8.51475110544781,8.37236396321624,8.51475110544781,522740.317935096,0.0,1.0
2019-08-29,15.25,15.28,14.86,14.86,266550,8.68561567612569,8.70270213319348,8.46349173424444,8.46349173424444,468002.229384064,0.0,1.0
2019-08-30,15.47,15.54,15.12,15.47,699010,8.81091636128947,8.85078476111431,8.61157436216527,8.81091636128947,1227305.33994281,0.0,1.0
2019-09-03,15.59,15.61,15.18,15.47,326745,8.87926218956062,8.89065316093915,8.64574727630085,8.81091636128947,573691.196548851,0.0,1.0
2019-09-04,15.8,16.3,15.59,15.7,540022,8.99886738903514,9.28364167349828,8.87926218956062,8.94191253214252,948157.943787061,0.0,1.0
2019-09-05,16.28,16.4,15.88,16.07,435887,9.27225070211976,9.34059653039091,9.04443127454925,9.15264550264524,765320.156666785,0.0,1.0
2019-09-06,15.95,16.3,15.95,16.22,196032,9.08429967437408,9.28364167349828,9.08429967437408,9.23807778798418,344188.381281624,0.0,1.0
2019-09-09,16.42,16.49,16.0,16.0,300772,9.35198750176943,9.39185590159427,9.1127771028204,9.1127771028204,528088.413191911,0.0,1.0
2019-09-10,16.68,16.7,16.34,16.39,474737,9.50007012969026,9.51146110106879,9.30642361625533,9.33490104470165,833532.074174086,0.0,1.0
2019-09-11,16.5,16.74,16.47,16.74,242191,9.39755138728354,9.53424304382584,9.38046493021575,9.53424304382584,425233.269318161,0.0,1.0
2019-09-12,15.86,16.49,15.86,16.45,315514,9.03304030317072,9.39185590159427,9.03304030317072,9.36907395883722,553972.070537924,0.0,1.0
2019-09-13,15.92,16.33,15.78,16.14,302395,9.06721321730629,9.30072813056607,8.98747641765662,9.19251390247008,530938.03847156,0.0,1.0
2019-09-16,16.02,16.16,15.75,15.99,339803,9.12416807419892,9.2039048738486,8.97038996058883,9.10708161713113,596618.126247958,0.0,1.0
2019-09-17,15.71,16.05,15.6,16.05,240177,8.94760801783178,9.14125453126671,8.88495767524989,9.14125453126671,421697.135422159,0.0,1.0
2019-09-18,15.81,16.03,15.61,15.68,279981,9.0045628747244,9.12986355988819,8.89065316093915,8.93052156076399,491584.063722303,0.0,1.0
2019-09-19,15.74,15.96,15.62,15.93,181690,8.96469447489957,9.08999516006335,8.89634864662841,9.07290870299556,319007.034540576,0.0,1.0
2019-09-20,15.98,15.99,15.65,15.8,408086,9.10138613144187,9.10708161713113,8.9134351036962,8.99886738903514,716507.813845152,0.0,1.0
2019-09-23,15.76,16.12,15.75,15.8,316114,8.97608544627809,9.18112293109155,8.97038996058883,8.99886738903514,555025.536445373,0.0,1.0
2019-09-24,15.83,15.88,15.65,15.68,202767,9.01595384610293,9.04443127454925,8.9134351036962,8.93052156076399,356013.536092735,0.0,1.0
2019-09-25,15.92,16.05,15.79,15.85,233064,9.06721321730629,9.14125453126671,8.99317190334588,9.02734481748146,409208.297089355,0.0,1.0
2019-09-26,15.81,16.02,15.45,16.01,338101,9.0045628747244,9.12416807419892,8.79952538991095,9.11847258850966,593629.794623829,0.0,1.0
2019-09-27,15.95,16.0,15.73,15.85,187293,9.08429967437408,9.1127771028204,8.9589989892103,9.02734481748146,328844.650339635,0.0,1.0
2019-09-30,16.01,16.14,15.77,15.95,325122,9.11847258850966,9.19251390247008,8.98178093196735,9.08429967437408,570841.571269202,0.0,1.0
2019-10-01,15.3,16.13,15.12,15.96,873369,8.714093104572,9.18681841678081,8.61157436216527,9.08999516006335,1533440.77687087,0.0,1.0
2019-10-02,14.77,15.4,14.71,15.31,618657,8.41223236304108,8.77104796146463,8.3780594489055,8.71978859026127,1086223.42984077,0.0,1.0
2019-10-03,14.7,14.9,14.55,14.85,580593,8.37236396321624,8.4862736770015,8.2869316778773,8.45779624855518,1019391.55267223,0.0,1.0
2019-10-04,14.75,14.88,14.69,14.86,320837,8.40084139166255,8.47488270562297,8.36666847752698,8.46349173424444,563318.068913506,0.0,1.0
2019-10-07,14.42,14.81,14.41,14.75,485213,8.21289036391688,8.43501430579813,8.20719487822762,8.40084139166255,851925.588918139,0.0,1.0
2019-10-08,13.68,14.54,13.65,14.43,808184,7.79142442291144,8.28123619218804,7.77433796584365,8.21858584960615,1418990.48490914,0.0,1.0
2019-10-09,13.88,14.1,13.81,13.95,667263,7.90533413669669,8.03063482186048,7.86546573687186,7.94520253652153,1171564.70300319,0.0,1.0
2019-10-10,13.97,14.08,13.8,13.95,366793,7.95659350790006,8.01924385048195,7.85977025118259,7.94520253652153,644006.534318023,0.0,1.0
2019-10-11,13.98,14.07,13.83,14.02,510813,7.96228899358932,8.01354836479269,7.87685670825038,7.98507093634637,896873.467635948,0.0,1.0
2019-10-14,13.51,13.98,13.4,13.86,895600,7.69460116619397,7.96228899358932,7.63195082361208,7.89394316531817,1572473.44451836,0.0,1.0
2019-10-15,13.69,13.73,13.45,13.51,465624,7.7971199086007,7.81990185135775,7.6604282520584,7.69460116619397,817531.682816453,0.0,1.0
2019-10-16,13.6,13.8,13.6,13.7,218222,7.74586053739734,7.85977025118259,7.74586053739734,7.80281539428996,383149.0620921,0.0,1.0
2019-10-17,13.54,13.7,13.51,13.59,329159,7.71168762326176,7.80281539428996,7.69460116619397,7.74016505170808,577929.641049819,0.0,1.0
2019-10-18,13.67,13.83,13.45,13.52,566283,7.78572893722218,7.87685670825038,7.6604282520584,7.70029665188324,994266.390779576,0.0,1.0
2019-10-21,13.94,14.02,13.71,13.77,358173,7.93950705083227,7.98507093634637,7.80851087997923,7.8426837941148,628871.740781011,0.0,1.0
2019-10-22,14.08,14.31,13.91,13.92,377121,8.01924385048195,8.15024002133499,7.92242059376448,7.92811607945375,662140.194138239,0.0,1.0
2019-10-23,14.16,14.19,14.03,14.1,290213,8.06480773599605,8.08189419306384,7.99076642203564,8.03063482186048,509549.168997327,0.0,1.0
2019-10-24,13.81,14.18,13.79,14.17,451170,7.86546573687186,8.07619870737458,7.85407476549333,8.07050322168531,792153.689106014,0.0,1.0
2019-10-25,13.65,13.95,13.55,13.77,405079,7.77433796584365,7.94520253652153,7.71738310895102,7.8426837941148,711228.193872322,0.0,1.0
2019-10-28,12.55,13.82,12.39,13.55,1885488,7.14783454002475,7.87116122256112,7.05670676899655,7.71738310895102,3310495.54483924,0.0,1.0
2019-10-29,11.66,12.65,11.58,12.55,2052579,6.64093631368036,7.20478939691738,6.59537242816626,7.14783454002475,3603869.99807509,0.0,1.0
2019-10-30,10.95,11.75,10.85,11.6,2769272,6.23655682974271,6.69219568488373,6.17960197285008,6.60676339954479,4862222.73408691,0.0,1.0
2019-10-31,11.4,11.4,10.3,10.95,1732550,6.49285368575953,6.49285368575953,5.86635025994063,6.23655682974271,3041970.59658361,0.0,1.0
2019-11-01,12.11,12.16,11.34,11.45,1106585,6.89723316969719,6.9257105981435,6.45868077162396,6.52133111420585,1942915.95199011,0.0,1.0
2019-11-04,12.65,12.77,12.18,12.55,1311415,7.20478939691738,7.27313522518853,6.93710156952203,7.14783454002475,2302551.65502796,0.0,1.0
2019-11-05,12.72,12.92,12.51,12.86,1042563,7.24465779674222,7.35856751052747,7.1250525972677,7.32439459639189,1830507.62811232,0.0,1.0
2019-11-06,12.17,12.24,12.0,12.24,891647,7.23896231105295,7.28059972779689,7.13784287038911,7.28059972779689,1499019.26874677,0.54,1.0
2019-11-07,11.71,12.5,11.31,12.25,1248851,6.96534500102137,7.43525298998865,6.72741690534173,7.28654793018888,2099543.55568254,0.0,1.0
2019-11-08,11.71,11.79,11.4,11.61,698353,6.96534500102137,7.0129306201573,6.78095072686965,6.90586297710146,1174057.22599539,0.0,1.0
2019-11-11,11.95,11.98,11.43,11.58,1080473,7.10810185842915,7.12594646560513,6.79879533404563,6.88801836992549,1816469.7984299,0.0,1.0
2019-11-12,12.14,12.3,11.89,11.98,623469,7.22111770387698,7.31628894214884,7.07241264407721,7.12594646560513,1048163.72899396,0.0,1.0
2019-11-13,11.85,12.19,11.69,12.04,753909,7.04861983450924,7.25085871583694,6.95344859623739,7.16163567995707,1267456.87237394,0.0,1.0
2019-11-14,11.94,12.0,11.57,11.79,485437,7.10215365603716,7.13784287038911,6.8820701675335,7.0129306201573,816107.065646634,0.0,1.0
2019-11-15,12.32,12.37,11.96,11.99,1033800,7.32818534693282,7.35792635889277,7.11405006082114,7.13189466799712,1738004.07563801,0.0,1.0
2019-11-18,11.78,12.29,11.62,12.21,800608,7.00698241776531,7.31034073975684,6.91181117949345,7.26275512062092,1345966.30585065,0.0,1.0
2019-11-19,11.68,11.73,11.37,11.63,784655,6.9475003938454,6.97724140580535,6.76310611969368,6.91775938188544,1319146.4383534,0.0,1.0
2019-11-20,11.28,11.59,11.21,11.59,629296,6.70957229816576,6.89396657231748,6.66793488142183,6.89396657231748,1057959.96593413,0.0,1.0
2019-11-21,11.28,11.39,10.92,11.25,833598,6.70957229816576,6.77500252447766,6.49543701205409,6.69172769098979,1401428.44016608,0.0,1.0
2019-11-22,11.0,11.51,10.99,11.3,537082,6.54302263119002,6.84638095318155,6.53707442879803,6.72146870294974,902931.616320192,0.0,1.0
2019-11-25,11.14,11.28,10.85,10.93,674255,6.62629746467789,6.70957229816576,6.45379959531015,6.50138521444608,1133544.14588828,0.0,1.0
2019-11-26,10.75,11.23,10.63,11.11,808548,6.39431757139024,6.67983128620581,6.32293914268635,6.60845285750192,1359314.8765225,0.0,1.0
2019-11-27,10.67,10.77,10.45,10.73,657042,6.34673195225431,6.40621397617422,6.21587149963051,6.38242116660626,1104605.99135747,0.0,1.0
2019-11-29,10.5,10.69,10.38,10.61,498789,6.24561251159047,6.3586283570383,6.17423408288658,6.31104273790237,838554.183481726,0.0,1.0
2019-12-02,10.11,10.63,9.97,10.53,879304,6.01363261830282,6.32293914268635,5.93035778481495,6.26345711876644,1478268.46171872,0.0,1.0
2019-12-03,10.21,10.23,9.83,10.0,675455,6.07311464222273,6.08501104700671,5.84708295132708,5.94820239199092,1135561.56211073,0.0,1.0
2019-12-04,10.15,10.38,10.01,10.28,361056,6.03742542787079,6.17423408288658,5.95415059438291,6.11475205896667,607000.193009826,0.0,1.0
2019-12-05,10.22,10.25,9.91,10.07,648707,6.07906284461472,6.0969074517907,5.89466857046301,5.98983980873486,1090593.35451239,0.0,1.0
2019-12-06,10.11,10.28,10.09,10.25,587713,6.01363261830282,6.11475205896667,6.00173621351884,6.0969074517907,988051.450285784,0.0,1.0
2019-12-09,10.21,10.21,9.91,10.01,683772,6.07311464222273,6.07311464222273,5.89466857046301,5.95415059438291,1149543.93771247,0.0,1.0
2019-12-10,10.16,10.26,10.05,10.14,523216,6.04337363026278,6.10285565418269,5.97794340395088,6.0314772254788,879620.371869818,0.0,1.0
2019-12-11,9.99,10.18,9.96,10.06,615563,5.94225418959893,6.05527003504676,5.92440958242296,5.98389160634287,1034872.31844841,0.0,1.0
2019-12-12,10.3,10.37,9.87,9.97,755154,6.12664846375065,6.16828588049459,5.87087576089504,5.93035778481495,1269549.94170473,0.0,1.0
2019-12-13,9.98,10.31,9.93,10.3,759074,5.93630598720694,6.13259666614264,5.90656497524699,6.12664846375065,1276140.16803139,0.0,1.0
2019-12-16,10.43,10.5,10.0,10.0,967648,6.20397509484653,6.24561251159047,5.94820239199092,5.94820239199092,1626790.64401526,0.0,1.0
2019-12-17,10.5,10.74,10.43,10.5,699254,6.24561251159047,6.38836936899825,6.20397509484653,6.24561251159047,1175571.96934241,0.0,1.0
2019-12-18,11.16,11.25,10.52,10.52,611262,6.63819386946187,6.69172769098979,6.25750891637445,6.25750891637445,1027641.56247112,0.0,1.0
2019-12-19,10.98,11.5,10.78,11.25,547783,6.53112622640603,6.84043275078956,6.41216217856621,6.69172769098979,920921.925483863,0.0,1.0
2019-12-20,10.84,11.07,10.72,10.98,2708229,6.44785139291816,6.58466004793395,6.37647296421427,6.53112622640603,4553020.93225098,0.0,1.0
2019-12-23,10.64,10.9,10.6,10.84,808714,6.32888734507834,6.48354060727011,6.30509453551038,6.44785139291816,1359593.95243328,0.0,1.0
2019-12-24,10.84,10.85,10.51,10.59,491085,6.44785139291816,6.45379959531015,6.25156071398246,6.29914633311839,825602.371333617,0.0,1.0
2019-12-26,10.82,10.95,10.72,10.85,654490,6.43595498813418,6.51328161923006,6.37647296421427,6.45379959531015,1100315.6195244,0.0,1.0
2019-12-27,11.29,11.29,10.74,10.82,972757,6.71552050055775,6.71552050055775,6.38836936899825,6.43595498813418,1635379.79358232,0.0,1.0
2019-12-30,11.04,11.6,11.0,11.36,985351,6.56681544075798,6.89991477470947,6.54302263119002,6.75715791730169,1656552.5768369,0.0,1.0
2019-12-31,10.82,11.1,10.75,11.06,994928,6.43595498813418,6.60250465510992,6.39431757139024,6.57871184554196,1672653.23947222,0.0,1.0
2020-01-02,11.56,11.57,11.0,11.0,717164,6.87612196514151,6.8820701675335,6.54302263119002,6.54302263119002,1205681.90646243,0.0,1.0
2020-01-03,11.65,11.7,11.42,11.69,363503,6.92965578666943,6.95939679862938,6.79284713165363,6.95344859623739,611114.040923432,0.0,1.0
2020-01-06,11.82,11.92,11.6,11.64,491663,7.03077522733327,7.09025725125318,6.89991477470947,6.92370758427743,826574.093480763,0.0,1.0
2020-01-07,11.87,11.99,11.65,11.82,541437,7.06051623929323,7.13189466799712,6.92965578666943,7.03077522733327,910253.156027489,0.0,1.0
2020-01-08,11.59,12.02,11.47,11.9,564501,6.89396657231748,7.14973927517309,6.82258814361359,7.0783608464692,949027.895822919,0.0,1.0
2020-01-09,11.8,11.81,11.54,11.66,478255,7.01887882254929,7.02482702494128,6.86422556035753,6.93560398906142,804032.829555289,0.0,1.0
2020-01-10,11.38,11.93,11.34,11.93,575297,6.76905432208567,7.09620545364517,6.74526151251771,7.09620545364517,967177.9171042,0.0,1.0
2020-01-13,11.46,11.54,11.34,11.37,270758,6.8166399412216,6.86422556035753,6.74526151251771,6.76310611969368,455192.984631067,0.0,1.0
2020-01-14,11.23,11.51,11.2,11.46,306790,6.67983128620581,6.84638095318155,6.66198667902983,6.8166399412216,515769.269070406,0.0,1.0
2020-01-15,11.34,11.47,11.05,11.3,704022,6.74526151251771,6.82258814361359,6.57276364314997,6.72146870294974,1183587.83646626,0.0,1.0
2020-01-16,11.07,11.45,11.05,11.29,544793,6.58466004793395,6.81069173882961,6.57276364314997,6.71552050055775,915895.1967296,0.0,1.0
2020-01-17,11.0,11.18,10.91,11.08,819891,6.54302263119002,6.65009027424585,6.4894888096621,6.59060825032594,1378384.50336518,0.0,1.0
2020-01-21,10.53,11.0,10.52,10.95,636990,6.26345711876644,6.54302263119002,6.25750891637445,6.51328161923006,1070894.96628038,0.0,1.0
2020-01-22,10.25,10.6,10.13,10.55,710539,6.0969074517907,6.30509453551038,6.02552902308681,6.27535352355042,1194544.08773434,0.0,1.0
2020-01-23,10.1,10.3,10.04,10.27,469554,6.00768441591083,6.12664846375065,5.97199520155889,6.10880385657468,789404.880762364,0.0,1.0
2020-01-24,9.93,10.17,9.84,10.17,1296795,5.90656497524699,6.04932183265477,5.85303115371907,6.04932183265477,2180146.05849003,0.0,1.0
2020-01-27,9.22,9.8,8.99,9.65,2352646,5.48424260541563,5.82923834415111,5.34743395039984,5.74001530827124,3955221.83839569,0.0,1.0
2020-01-28,9.28,9.67,9.16,9.38,932754,5.51993181976758,5.75191171305522,5.44855339106369,5.57941384368749,1568127.54262687,0.0,1.0
2020-01-29,9.34,9.54,9.23,9.3,754055,5.55562103411952,5.67458508195934,5.49019080780762,5.53182822455156,1267702.324681,0.0,1.0
2020-01-30,9.24,9.36,9.01,9.3,824962,5.49613901019961,5.5675174389035,5.35933035518382,5.53182822455156,1386909.76808521,0.0,1.0
2020-01-31,9.04,9.22,9.0,9.2,623497,5.37717496235979,5.48424260541563,5.35338215279183,5.47234620063165,1048210.80203915,0.0,1.0
2020-02-03,8.61,9.25,8.44,9.2,1676260,5.12140225950418,5.5020872125916,5.02028281884034,5.47234620063165,2818095.09753238,0.0,1.0
2020-02-04,8.96,9.17,8.75,8.83,1702398,5.32958934322387,5.45450159345568,5.20467709299206,5.25226271212799,2862037.78521764,0.0,1.0
2020-02-05,9.62,9.65,9.1,9.1,1133628,5.72217070109527,5.74001530827124,5.41286417671174,5.41286417671174,1905832.93118337,0.0,1.0
2020-02-06,8.96,9.25,8.7,9.24,2174363,5.56751743890351,5.74771610601087,5.40596001322104,5.74150235886924,3499278.21399638,0.4,1.0
2020-02-07,8.56,8.95,8.36,8.95,1097052,5.31896755323817,5.56130369176187,5.1946926104055,5.56130369176187,1765524.04691451,0.0,1.0
2020-02-10,8.2,8.72,8.11,8.66,996981,5.09527265613937,5.4183875075043,5.03934893186467,5.3811050246545,1604476.29630762,0.0,1.0
2020-02-11,7.81,8.27,7.7,8.25,1028283,4.85293651761567,5.1387688861308,4.7845852990577,5.12634139184753,1654851.69666833,0.0,1.0
2020-02-12,7.89,7.96,7.76,7.81,999733,4.90264649474873,4.94614272474017,4.8218677819075,4.85293651761567,1608905.18589272,0.0,1.0
2020-02-13,7.87,7.94,7.71,7.84,829217,4.89021900046547,4.9337152304569,4.79079904619933,4.87157775904057,1334487.83978362,0.0,1.0
2020-02-14,8.04,8.16,7.79,8.12,1215101,4.99585270187323,5.07041766757284,4.8405090233324,5.0455626790063,1955504.41996356,0.0,1.0
2020-02-18,7.53,8.05,7.47,7.92,1568078,4.67895159764993,5.00206644901487,4.64166911480013,4.92128773617363,2523562.6173031,0.0,1.0
2020-02-19,7.56,7.66,7.3,7.5,653681,4.69759283907483,4.75973031049117,4.53603541339236,4.66031035622503,1051991.63258544,0.0,1.0
2020-02-20,7.42,7.61,7.37,7.6,474585,4.61060037909196,4.728661574783,4.5795316433838,4.72244782764137,763766.193220487,0.0,1.0
2020-02-21,7.55,7.63,7.16,7.42,670078,4.6913790919332,4.74108906906627,4.4490429534095,4.61060037909196,1078379.89658501,0.0,1.0
2020-02-24,7.37,7.49,7.02,7.24,532076,4.5795316433838,4.6540966090834,4.36205049342663,4.49875293054256,856288.464709132,0.0,1.0
2020-02-25,7.02,7.4,6.95,7.37,736186,4.36205049342663,4.5981728848087,4.3185542634352,4.5795316433838,1184769.80672001,0.0,1.0
2020-02-26,6.88,7.16,6.84,6.99,761295,4.27505803344376,4.4490429534095,4.25020304487723,4.34340925200173,1225178.59617938,0.0,1.0
2020-02-27,6.31,6.84,6.25,6.77,1906588,3.92087444637066,4.25020304487723,3.88359196352086,4.20670681488579,3068338.56695821,0.0,1.0
2020-02-28,6.74,6.87,5.96,5.96,1576120,4.1880655734609,4.26884428630213,3.70339329641349,3.70339329641349,2536504.88839443,0.0,1.0
2020-03-02,7.04,7.18,6.64,6.84,628498,4.3744779877099,4.46147044769276,4.12592810204456,4.25020304487723,1011463.75234508,0.0,1.0
2020-03-03,6.73,7.19,6.65,7.15,475168,4.18185182631926,4.4676841948344,4.13214184918619,4.44282920626786,764704.435454538,0.0,1.0
2020-03-04,6.84,6.94,6.6,6.85,503987,4.25020304487723,4.31234051629356,4.10107311347803,4.25641679201886,811083.857312416,0.0,1.0
2020-03-05,6.64,6.93,6.55,6.85,437766,4.12592810204456,4.30612676915193,4.07000437776986,4.25641679201886,704512.092336166,0.0,1.0
2020-03-06,6.17,6.66,6.05,6.52,864550,3.83388198638779,4.13835559632783,3.75931702068819,4.05136313634496,1391350.46903878,0.0,1.0
2020-03-09,4.93,5.56,4.76,5.46,1641610,3.06337734082525,3.45484341074816,2.95774363941749,3.39270593933182,2641900.22957465,0.0,1.0
2020-03-10,5.69,5.93,4.91,5.2,991988,3.53562212358939,3.68475205498859,3.05094984654199,3.23114851364936,1596440.88726025,0.0,1.0
2020-03-11,5.09,5.61,5.07,5.5,877621,3.16279729509139,3.48591214645632,3.15036980080812,3.41756092789836,1412386.08523311,0.0,1.0
2020-03-12,4.37,4.65,4.26,4.56,1035163,2.71540750089379,2.88939242085952,2.64705628233582,2.83346869658482,1665923.92063107,0.0,1.0
2020-03-13,4.71,4.89,4.03,4.61,1212081,2.92667490370932,3.03852235225872,2.50414009807825,2.86453743229299,1950644.22863108,0.0,1.0
2020-03-16,4.15,4.29,3.86,3.87,875784,2.57870506377785,2.66569752376072,2.39850639667048,2.40472014381212,1409429.73706167,0.0,1.0
2020-03-17,4.24,4.67,3.95,4.15,546942,2.63462878805255,2.90181991514279,2.45443012094518,2.57870506377785,880212.837010018,0.0,1.0
2020-03-18,3.14,4.18,3.03,4.1,1500545,1.95111660247288,2.59734630520275,1.88276538391491,2.54763632806968,2414879.40496652,0.0,1.0
2020-03-19,5.4,5.4,3.18,3.21,1580450,3.35542345648202,3.35542345648202,1.97597159103941,1.99461283246431,2543473.3084175,0.0,1.0
2020-03-20,3.88,5.35,3.88,5.31,1127722,2.41093389095375,3.32435472077386,2.41093389095375,3.29949973220732,1814882.34763213,0.0,1.0
2020-03-23,3.43,4.04,3.42,3.85,1129651,2.13131526958025,2.51035384521988,2.12510152243861,2.39229264952885,1817986.75461238,0.0,1.0
2020-03-24,3.88,3.99,3.52,3.84,657053,2.41093389095375,2.47928510951172,2.18723899385495,2.38607890238722,1057418.30979508,0.0,1.0
2020-03-25,3.86,4.22,3.73,3.9,808738,2.39850639667048,2.62220129376928,2.31772768382925,2.42336138523702,1301530.27081081,0.0,1.0
2020-03-26,3.75,4.07,3.64,3.85,982678,2.33015517811252,2.52899508664478,2.26180395955455,2.39229264952885,1581457.97954322,0.0,1.0
2020-03-27,3.6,3.85,3.49,3.71,665137,2.23694897098802,2.39229264952885,2.16859775243005,2.30530018954598,1070428.1729513,0.0,1.0
2020-03-30,3.12,3.57,3.06,3.4,1221804,1.93868910818961,2.21830772956312,1.90140662533981,2.11267402815535,1966291.79165284,0.0,1.0
2020-03-31,3.1,3.5,3.0,3.1,1059722,1.92626161390635,2.17481149957168,1.86412414249001,1.92626161390635,1705447.57590737,0.0,1.0
2020-04-01,2.78,3.08,2.7,3.05,930156,1.72742170537408,1.91383411962308,1.67771172824101,1.89519287819818,1496932.49306488,0.0,1.0
2020-04-02,3.19,3.36,2.88,2.99,816832,1.98218533818105,2.08781903958881,1.78955917679041,1.85791039534838,1314556.22731581,0.0,1.0
2020-04-03,3.0,3.3,2.76,3.26,966746,1.86412414249001,2.05053655673901,1.71499421109081,2.02568156817248,1555818.05626207,0.0,1.0
2020-04-06,3.16,3.29,3.0,3.06,623248,1.96354409675615,2.04432280959738,1.86412414249001,1.90140662533981,1003014.74423397,0.0,1.0
2020-04-07,3.11,3.37,3.07,3.29,753139,1.93247536104798,2.09403278673045,1.90762037248145,2.04432280959738,1212052.86091192,0.0,1.0
2020-04-08,3.0,3.27,2.9,3.24,1045348,1.86412414249001,2.03189531531411,1.80198667107368,2.01325407388921,1682314.99636661,0.0,1.0
2020-04-09,3.31,3.39,3.08,3.12,1237257,2.05675030388065,2.10646028101371,1.91383411962308,1.93868910818961,1991160.84352729,0.0,1.0
2020-04-13,3.72,3.79,3.14,3.33,1007723,2.31151393668762,2.35501016667905,1.95111660247288,2.06917779816391,1621763.77157038,0.0,1.0
2020-04-14,4.36,4.39,3.72,3.73,1060467,2.70919375375215,2.72783499517705,2.31151393668762,2.31772768382925,1706646.53039171,0.0,1.0
2020-04-15,3.74,4.08,3.56,4.03,1000455,2.32394143097088,2.53520883378642,2.21209398242148,2.50414009807825,1610067.12567486,0.0,1.0
2020-04-16,3.5,3.92,3.48,3.81,646393,2.17481149957168,2.43578887952028,2.16238400528841,2.36743766096232,1040262.79999235,0.0,1.0
2020-04-17,3.61,3.88,3.52,3.81,753093,2.24316271812965,2.41093389095375,2.18723899385495,2.36743766096232,1211978.83150752,0.0,1.0
2020-04-20,3.43,3.69,3.39,3.59,855800,2.13131526958025,2.29287269526272,2.10646028101371,2.23073522384638,1377268.78885361,0.0,1.0
2020-04-21,3.46,3.54,3.3,3.31,689839,2.14995651100515,2.19966648813822,2.05053655673901,2.05675030388065,1110181.9631152,0.0,1.0
2020-04-22,3.39,3.59,3.39,3.55,638682,2.10646028101371,2.23073522384638,2.10646028101371,2.20588023527985,1027853.21874574,0.0,1.0
2020-04-23,3.4,3.72,3.35,3.43,699155,2.11267402815535,2.31151393668762,2.08160529244718,2.13131526958025,1125174.52684149,0.0,1.0
2020-04-24,3.35,3.64,3.3,3.49,680899,2.08160529244718,2.26180395955455,2.05053655673901,2.16859775243005,1095794.50930315,0.0,1.0
2020-04-27,3.39,3.47,3.21,3.45,913920,2.10646028101371,2.15617025814678,1.99461283246431,2.14374276386351,1470803.33198072,0.0,1.0
2020-04-28,3.27,3.53,3.24,3.5,1237554,2.03189531531411,2.19345274099658,2.01325407388921,2.17481149957168,1991638.81598615,0.0,1.0
2020-04-29,3.76,4.0,3.37,3.4,1471935,2.33636892525415,2.48549885665335,2.09403278673045,2.11267402815535,2368836.3340982,0.0,1.0
2020-04-30,3.88,4.09,3.6,3.87,1122152,2.41093389095375,2.54142258092805,2.23694897098802,2.40472014381212,1805918.35235997,0.0,1.0
2020-05-01,3.62,3.77,3.53,3.72,863842,2.24937646527128,2.34258267239578,2.19345274099658,2.31151393668762,1390211.05994495,0.0,1.0
2020-05-04,3.5,3.74,3.4,3.56,526129,2.17481149957168,2.32394143097088,2.11267402815535,2.21209398242148,846717.750187851,0.0,1.0
2020-05-05,3.47,3.78,3.44,3.63,691473,2.15617025814678,2.34879641953742,2.13752901672188,2.25559021241292,1112811.61630635,0.0,1.0
2020-05-06,3.32,3.61,3.3,3.56,749358,2.06296405102228,2.24316271812965,2.05053655673901,2.21209398242148,1205967.96573705,0.0,1.0
2020-05-07,3.41,3.5,3.3,3.42,532804,2.11888777529698,2.17481149957168,2.05053655673901,2.12510152243861,857460.060500539,0.0,1.0
2020-05-08,3.36,3.42,3.2,3.33,989388,2.08781903958881,2.12510152243861,1.98839908532268,2.06917779816391,1592256.61657665,0.0,1.0
2020-05-11,3.37,3.49,3.3,3.36,586796,2.09403278673045,2.16859775243005,2.05053655673901,2.08781903958881,944351.269249993,0.0,1.0
2020-05-12,3.23,3.47,3.23,3.39,593649,2.00704032674758,2.15617025814678,2.00704032674758,2.10646028101371,955380.04117102,0.0,1.0
2020-05-13,2.89,3.25,2.83,3.22,1435482,1.79577292393205,2.01946782103085,1.75849044108225,2.00082657960595,2310171.24977934,0.0,1.0
2020-05-14,2.83,3.04,2.81,2.9,791393,1.75849044108225,1.88897913105655,1.74606294679898,1.80198667107368,1273616.35734661,0.0,1.0
2020-05-15,2.84,2.96,2.83,2.84,654418,1.76470418822388,1.83926915392348,1.75849044108225,1.76470418822388,1053177.71239075,0.0,1.0
2020-05-18,3.16,3.33,2.93,3.0,1124676,1.96354409675615,2.06917779816391,1.82062791249858,1.86412414249001,1809980.31359281,0.0,1.0
2020-05-19,3.03,3.3,3.01,3.3,576441,1.88276538391491,2.05053655673901,1.87033788963165,2.05053655673901,927686.606585145,0.0,1.0
2020-05-20,3.08,3.18,3.07,3.09,559075,1.91383411962308,1.97597159103941,1.90762037248145,1.92004786676471,899738.897088495,0.0,1.0
2020-05-21,3.1,3.2,3.05,3.09,518805,1.92626161390635,1.98839908532268,1.89519287819818,1.92004786676471,834930.981539142,0.0,1.0
2020-05-22,3.07,3.16,3.02,3.15,404889,1.90762037248145,1.96354409675615,1.87655163677328,1.95733034961451,651601.989542124,0.0,1.0
2020-05-26,3.13,3.3,3.11,3.17,699974,1.94490285533125,2.05053655673901,1.93247536104798,1.96975784389778,1126492.57210682,0.0,1.0
2020-05-27,3.22,3.26,3.09,3.2,472689,2.00082657960595,2.02568156817248,1.92004786676471,1.98839908532268,760714.894291218,0.0,1.0
2020-05-28,3.27,3.42,3.12,3.26,542047,2.03189531531411,2.12510152243861,1.93868910818961,2.02568156817248,872335.142780715,0.0,1.0
2020-05-29,3.17,3.35,3.1,3.29,561213,1.96975784389778,2.08160529244718,1.92626161390635,2.04432280959738,903179.655058311,0.0,1.0
2020-06-01,3.06,3.3,3.06,3.19,994514,1.90140662533981,2.05053655673901,1.90140662533981,1.98218533818105,1600506.06716285,0.0,1.0
2020-06-02,3.06,3.19,3.04,3.14,1022340,1.90140662533981,1.98218533818105,1.88897913105655,1.95111660247288,1645287.41948657,0.0,1.0
2020-06-03,3.11,3.29,3.1,3.14,1173813,1.93247536104798,2.04432280959738,1.92626161390635,1.95111660247288,1889058.20150809,0.0,1.0
2020-06-04,3.27,3.5,3.14,3.15,1568367,2.03189531531411,2.17481149957168,1.95111660247288,1.95733034961451,2524027.71508294,0.0,1.0
2020-06-05,3.77,3.88,3.55,3.56,2035834,2.34258267239578,2.41093389095375,2.20588023527985,2.21209398242148,3276338.66263965,0.0,1.0
2020-06-08,4.9,4.91,4.1,4.15,2531685,3.04473609940035,3.05094984654199,2.54763632806968,2.57870506377785,4074328.97138217,0.0,1.0
2020-06-09,4.49,4.99,4.3,4.99,1350994,2.78997246659339,3.10065982367505,2.67191127090235,3.10065982367505,2174201.76458109,0.0,1.0
2020-06-10,4.22,4.49,3.99,4.4,1148410,2.62220129376928,2.78997246659339,2.47928510951172,2.73404874231869,1848176.26759451,0.0,1.0
2020-06-11,3.85,4.26,3.65,3.86,938770,2.39229264952885,2.64705628233582,2.26801770669618,2.39850639667048,1510795.3037066,0.0,1.0
2020-06-12,4.03,4.18,3.85,4.18,781074,2.50414009807825,2.59734630520275,2.39229264952885,2.59734630520275,1257009.63073738,0.0,1.0
2020-06-15,3.71,3.94,3.67,3.89,1230334,2.30530018954598,2.44821637380355,2.28044520097945,2.41714763809538,1980019.41816478,0.0,1.0
2020-06-16,3.8,4.06,3.74,3.96,1087076,2.36122391382068,2.52278133950315,2.32394143097088,2.46064386808682,1749469.32216853,0.0,1.0
2020-06-17,3.57,3.88,3.56,3.88,850427,2.21830772956312,2.41093389095375,2.21209398242148,2.41093389095375,1368621.83255248,0.0,1.0
2020-06-18,3.54,3.7,3.49,3.61,637212,2.19966648813822,2.29908644240435,2.16859775243005,2.24316271812965,1025487.49647463,0.0,1.0
2020-06-19,3.52,3.73,3.32,3.65,4057268,2.18723899385495,2.31772768382925,2.06296405102228,2.26801770669618,6529502.90303169,0.0,1.0
2020-06-22,3.55,3.61,3.46,3.52,530302,2.20588023527985,2.24316271812965,2.14995651100515,2.18723899385495,853433.504635018,0.0,1.0
2020-06-23,3.59,3.79,3.51,3.62,724829,2.23073522384638,2.35501016667905,2.18102524671331,2.24937646527128,1166492.5905071,0.0,1.0
2020-06-24,3.42,3.52,3.38,3.51,585392,2.12510152243861,2.18723899385495,2.10024653387208,2.18102524671331,942091.763080855,0.0,1.0
2020-06-25,3.57,3.57,3.35,3.4,529890,2.21830772956312,2.21830772956312,2.08160529244718,2.11267402815535,852770.458665155,0.0,1.0
2020-06-26,3.44,3.57,3.44,3.57,774892,2.13752901672188,2.21830772956312,2.13752901672188,2.21830772956312,1247060.72251969,0.0,1.0
2020-06-29,3.4,3.52,3.3346,3.47,579610,2.11267402815535,2.18723899385495,2.07203612184907,2.15617025814678,932786.588814492,0.0,1.0
2020-06-30,3.26,3.39,3.24,3.36,693282,2.02568156817248,2.10646028101371,2.01325407388921,2.08781903958881,1115722.9031012,0.0,1.0
2020-07-01,3.26,3.42,3.25,3.28,483868,2.02568156817248,2.12510152243861,2.01946782103085,2.03810906245575,778705.648895794,0.0,1.0
2020-07-02,3.27,3.42,3.24,3.31,455125,2.03189531531411,2.12510152243861,2.01325407388921,2.05675030388065,732448.536488668,0.0,1.0
2020-07-06,3.41,3.44,3.29,3.39,623828,2.11888777529698,2.13752901672188,2.04432280959738,2.10646028101371,1003948.15846339,0.0,1.0
2020-07-07,3.29,3.4,3.27,3.38,346433,2.04432280959738,2.11267402815535,2.03189531531411,2.10024653387208,557526.709895915,0.0,1.0
2020-07-08,3.32,3.36,3.25,3.27,350249,2.06296405102228,2.08781903958881,2.01946782103085,2.03189531531411,563667.931791528,0.0,1.0
2020-07-09,3.23,3.32,3.19,3.3,607355,2.00704032674758,2.06296405102228,1.98218533818105,2.05053655673901,977437.585013071,0.0,1.0
2020-07-10,3.24,3.3,3.16,3.18,405659,2.01325407388921,2.05053655673901,1.96354409675615,1.97597159103941,652841.177398421,0.0,1.0
2020-07-13,3.11,3.28,3.1,3.26,1029376,1.93247536104798,2.03810906245575,1.92626161390635,2.02568156817248,1656610.69969032,0.0,1.0
2020-07-14,3.09,3.15,3.05,3.1,333937,1.92004786676471,1.95733034961451,1.89519287819818,1.92626161390635,537416.461256613,0.0,1.0
2020-07-15,3.25,3.27,3.09,3.11,330981,2.01946782103085,2.03189531531411,1.92004786676471,1.93247536104798,532659.267356342,0.0,1.0
2020-07-16,3.18,3.28,3.15,3.21,232536,1.97597159103941,2.03810906245575,1.95733034961451,1.99461283246431,374228.295261585,0.0,1.0
2020-07-17,3.14,3.25,3.11,3.2,205387,1.95111660247288,2.01946782103085,1.93247536104798,1.98839908532268,330536.462650476,0.0,1.0
2020-07-20,3.14,3.18,3.07,3.13,382551,1.95111660247288,1.97597159103941,1.90762037248145,1.94490285533125,615652.667030543,0.0,1.0
2020-07-21,3.24,3.29,3.14,3.14,366946,2.01325407388921,2.04432280959738,1.95111660247288,1.95111660247288,590538.996254591,0.0,1.0
2020-07-22,3.2,3.23,3.16,3.21,206638,1.98839908532268,2.00704032674758,1.96354409675615,1.99461283246431,332549.740583236,0.0,1.0
2020-07-23,3.24,3.31,3.16,3.18,331512,2.01325407388921,2.05675030388065,1.96354409675615,1.97597159103941,533513.824176723,0.0,1.0
2020-07-24,3.39,3.4,3.215,3.24,429169,2.10646028101371,2.11267402815535,1.99771970603513,2.01325407388921,690676.640387377,0.0,1.0
2020-07-27,3.42,3.455,3.25,3.44,643974,2.12510152243861,2.14684963743433,2.01946782103085,2.13752901672188,1036369.81892173,0.0,1.0
2020-07-28,3.28,3.385,3.25,3.38,453600,2.03810906245575,2.1033534074429,2.01946782103085,2.10024653387208,729994.30079925,0.0,1.0
2020-07-29,3.41,3.44,3.22,3.27,378426,2.11888777529698,2.13752901672188,2.00082657960595,2.03189531531411,609014.160657534,0.0,1.0
2020-07-30,3.36,3.4,3.27,3.4,390771,2.08781903958881,2.11267402815535,2.03189531531411,2.11267402815535,628881.399730213,0.0,1.0
2020-07-31,3.28,3.3225,3.21,3.3,300792,2.03810906245575,2.06451748780769,1.99461283246431,2.05053655673901,484075.056715185,0.0,1.0
2020-08-03,3.16,3.2688,3.16,3.25,412382,1.96354409675615,2.03114966565712,1.96354409675615,2.01946782103085,663660.735785265,0.0,1.0
2020-08-04,3.27,3.31,3.16,3.2,386660,2.03189531531411,2.05675030388065,1.96354409675615,1.98839908532268,622265.4240455,0.0,1.0
2020-08-05,3.32,3.34,3.243,3.3,340930,2.06296405102228,2.07539154530555,2.0151181980317,2.05053655673901,548670.540060601,0.0,1.0
2020-08-06,3.26,3.2961,3.16,3.29,436804,2.02568156817248,2.04811319535378,1.96354409675615,2.04432280959738,702963.912183236,0.0,1.0
2020-08-07,3.21,3.26,3.16,3.25,253835,1.99461283246431,2.02568156817248,1.96354409675615,2.01946782103085,408505.518834608,0.0,1.0
2020-08-10,3.32,3.38,3.2,3.2,647305,2.06296405102228,2.10024653387208,1.98839908532268,1.98839908532268,1041730.51340137,0.0,1.0
2020-08-11,3.2,3.4185,3.2,3.33,669087,1.98839908532268,2.12416946036737,1.98839908532268,2.06917779816391,1076785.04572061,0.0,1.0
2020-08-12,3.31,3.34,3.195,3.23,353516,2.05675030388065,2.07539154530555,1.98529221175186,2.00704032674758,568925.62883895,0.0,1.0
2020-08-13,3.29,3.32,3.2399,3.3,275489,2.04432280959738,2.06296405102228,2.0131919364178,2.05053655673901,443354.056289429,0.0,1.0
2020-08-14,3.52,3.75,3.28,3.29,1246681,2.18723899385495,2.33015517811252,2.03810906245575,2.04432280959738,2006327.21542044,0.0,1.0
2020-08-17,3.83,3.85,3.52,3.56,764253,2.37986515524558,2.39229264952885,2.18723899385495,2.21209398242148,1229939.00874941,0.0,1.0
2020-08-18,3.47,3.84,3.43,3.84,1230673,2.15617025814678,2.38607890238722,2.13131526958025,2.38607890238722,1980564.98268853,0.0,1.0
2020-08-19,3.42,3.6236,3.395,3.54,454136,2.12510152243861,2.25161341424227,2.10956715458453,2.19966648813822,730856.904294024,0.0,1.0
2020-08-20,3.38,3.5,3.31,3.5,417838,2.10024653387208,2.17481149957168,2.05675030388065,2.17481149957168,672441.2668813,0.0,1.0
2020-08-21,3.28,3.3808,3.2,3.35,474661,2.03810906245575,2.10074363364341,1.98839908532268,2.08160529244718,763888.502671236,0.0,1.0
2020-08-24,3.38,3.45,3.245,3.3,728541,2.10024653387208,2.14374276386351,2.01636094746003,2.05053655673901,1172466.44157537,0.0,1.0
2020-08-25,3.35,3.41,3.28,3.39,369722,2.08160529244718,2.11888777529698,2.03810906245575,2.10646028101371,595006.509876765,0.0,1.0
2020-08-26,3.31,3.35,3.26,3.35,329094,2.05675030388065,2.08160529244718,2.02568156817248,2.08160529244718,529622.45244098,0.0,1.0
2020-08-27,3.29,3.375,3.275,3.33,276986,2.04432280959738,2.09713966030126,2.03500218888493,2.06917779816391,445763.230602252,0.0,1.0
2020-08-28,3.42,3.44,3.27,3.28,433847,2.12510152243861,2.13752901672188,2.03189531531411,2.03810906245575,698205.108948089,0.0,1.0
2020-08-31,3.33,3.4272,3.3,3.42,331536,2.06917779816391,2.12957542038059,2.05053655673901,2.12510152243861,533552.448213803,0.0,1.0
2020-09-01,3.31,3.35,3.26,3.34,302492,2.05675030388065,2.08160529244718,2.02568156817248,2.07539154530555,486810.926008304,0.0,1.0
2020-09-02,3.12,3.3,3.06,3.28,1274203,1.93868910818961,2.05053655673901,1.90140662533981,2.03810906245575,2050619.32994116,0.0,1.0
2020-09-03,3.15,3.2209,3.09,3.1,504267,1.95733034961451,2.00138581684869,1.92004786676471,1.92626161390635,811534.471078343,0.0,1.0
2020-09-04,3.1,3.22,3.083,3.2,292372,1.92626161390635,2.00082657960595,1.91569824376557,1.98839908532268,470524.457039855,0.0,1.0
2020-09-08,3.08,3.14,3.03,3.1126,364249,1.91383411962308,1.95111660247288,1.88276538391491,1.9340909353048,586198.620087801,0.0,1.0
2020-09-09,3.05,3.09,3.02,3.09,262645,1.89519287819818,1.92004786676471,1.87655163677328,1.92004786676471,422683.759112476,0.0,1.0
2020-09-10,3.08,3.15,3.01,3.07,504602,1.91383411962308,1.95733034961451,1.87033788963165,1.90762037248145,812073.598262574,0.0,1.0
2020-09-11,3.12,3.13,3.02,3.08,421589,1.93868910818961,1.94490285533125,1.87655163677328,1.91383411962308,678477.882009823,0.0,1.0
2020-09-14,3.19,3.22,3.07,3.11,516813,1.98218533818105,2.00082657960595,1.90762037248145,1.93247536104798,831725.186461558,0.0,1.0
2020-09-15,3.27,3.35,3.148,3.18,551294,2.03189531531411,2.08160529244718,1.95608760018619,1.97597159103941,887216.662400403,0.0,1.0
2020-09-16,3.23,3.3219,3.2,3.28,526724,2.00704032674758,2.06414466297919,1.98839908532268,2.03810906245575,847675.304440442,0.0,1.0
2020-09-17,3.22,3.27,3.12,3.22,426049,2.00082657960595,2.03189531531411,1.93868910818961,2.00082657960595,685655.515567063,0.0,1.0
2020-09-18,3.18,3.34,3.1391,3.25,918656,1.97597159103941,2.07539154530555,1.95055736523013,2.01946782103085,1478425.14196437,0.0,1.0
2020-09-21,2.95,3.12,2.9,3.1,817715,1.83305540678185,1.93868910818961,1.80198667107368,1.92626161390635,1315977.27001336,0.0,1.0
2020-09-22,2.94,3.04,2.9,2.99,477503,1.82684165964021,1.88897913105655,1.80198667107368,1.85791039534838,768462.232395382,0.0,1.0
2020-09-23,2.92,3.0547,2.92,2.97,534172,1.81441416535695,1.89811333935475,1.81441416535695,1.84548290106511,859661.630614058,0.0,1.0
2020-09-24,2.86,2.97,2.78,2.89,919529,1.77713168250715,1.84548290106511,1.72742170537408,1.79577292393205,1479830.09131312,0.0,1.0
2020-09-25,2.87,2.9,2.82,2.87,243190,1.78334542964878,1.80198667107368,1.75227669394061,1.78334542964878,391374.149055048,0.0,1.0
2020-09-28,2.85,2.97,2.78,2.9,850642,1.77091793536551,1.84548290106511,1.72742170537408,1.80198667107368,1368967.83955132,0.0,1.0
2020-09-29,2.79,2.95,2.78,2.91,565628,1.73363545251571,1.83305540678185,1.72742170537408,1.80820041821531,910284.86854603,0.0,1.0
2020-09-30,2.77,2.8751,2.76,2.79,544735,1.72120795823245,1.78651444069101,1.71499421109081,1.73363545251571,876661.034933595,0.0,1.0
2020-10-01,2.77,2.815,2.63,2.76,592120,1.72120795823245,1.7491698203698,1.63421549824958,1.71499421109081,952919.368142088,0.0,1.0
2020-10-02,2.86,2.87,2.66,2.66,345154,1.77713168250715,1.78334542964878,1.65285673967448,1.65285673967448,555468.370586561,0.0,1.0
2020-10-05,2.94,2.97,2.86,2.86,235700,1.82684165964021,1.84548290106511,1.77713168250715,1.77713168250715,379320.230816542,0.0,1.0
2020-10-06,2.83,3.02,2.82,2.94,520089,1.75849044108225,1.87655163677328,1.75227669394061,1.82684165964021,836997.367522885,0.0,1.0
2020-10-07,2.76,2.85,2.76,2.8,395849,1.71499421109081,1.77091793536551,1.71499421109081,1.73984919965735,637053.602242246,0.0,1.0
2020-10-08,2.83,2.86,2.72,2.85,512612,1.75849044108225,1.77713168250715,1.69013922252428,1.77091793536551,824964.370637797,0.0,1.0
2020-10-09,2.78,2.89,2.72,2.87,465771,1.72742170537408,1.79577292393205,1.69013922252428,1.78334542964878,749581.515603103,0.0,1.0
2020-10-12,2.8,2.84,2.75,2.75,230538,1.73984919965735,1.76470418822388,1.70878046394918,1.70878046394918,371012.844174729,0.0,1.0
2020-10-13,2.71,2.82,2.71,2.8,421921,1.68392547538264,1.75227669394061,1.68392547538264,1.73984919965735,679012.181189422,0.0,1.0
2020-10-14,2.8,2.85,2.7,2.7,345756,1.73984919965735,1.77091793536551,1.67771172824101,1.67771172824101,556437.1901833,0.0,1.0
2020-10-15,2.73,2.78,2.68,2.73,271797,1.69635296966591,1.72742170537408,1.66528423395774,1.69635296966591,437412.391918726,0.0,1.0
2020-10-16,2.68,2.76,2.66,2.75,349427,1.66528423395774,1.71499421109081,1.65285673967448,1.70878046394918,562345.058521562,0.0,1.0
2020-10-19,2.63,2.72,2.63,2.69,447785,1.63421549824958,1.69013922252428,1.63421549824958,1.67149798109938,720636.018481905,0.0,1.0
2020-10-20,2.69,2.73,2.645,2.67,327393,1.67149798109938,1.69635296966591,1.64353611896203,1.65907048681611,526884.973812983,0.0,1.0
2020-10-21,2.74,2.78,2.68,2.68,304584,1.70256671680755,1.72742170537408,1.66528423395774,1.66528423395774,490177.654573718,0.0,1.0
2020-10-22,2.82,2.86,2.67,2.74,389098,1.75227669394061,1.77713168250715,1.65907048681611,1.70256671680755,626188.982478808,0.0,1.0
2020-10-23,3.12,3.2,2.8,2.86,901437,1.93868910818961,1.98839908532268,1.73984919965735,1.77713168250715,1450714.00469483,0.0,1.0
2020-10-26,3.36,3.4901,3.13,3.24,1826788,2.08781903958881,2.16865988990146,1.94490285533125,2.01325407388921,2939913.64366945,0.0,1.0
2020-10-27,3.25,3.38,3.12,3.38,680767,2.01946782103085,2.10024653387208,1.93868910818961,2.10024653387208,1095582.07709921,0.0,1.0
2020-10-28,3.21,3.26,3.0561,3.15,587458,1.99461283246431,2.02568156817248,1.89898326395458,1.95733034961451,945416.648939434,0.0,1.0
2020-10-29,3.27,3.29,3.1157,3.2,335984,2.03189531531411,2.04432280959738,1.93601719691871,1.98839908532268,540710.769752504,0.0,1.0
2020-10-30,3.22,3.35,3.2,3.22,265887,2.00082657960595,2.08160529244718,1.98839908532268,2.00082657960595,427901.222787941,0.0,1.0
2020-11-02,3.55,3.62,3.21,3.21,1232065,2.20588023527985,2.24937646527128,1.99461283246431,1.99461283246431,1982805.17683913,0.0,1.0
2020-11-03,3.76,3.86,3.51,3.6,1649479,2.33636892525415,2.39850639667048,2.18102524671331,2.23694897098802,2654564.08573203,0.0,1.0
2020-11-04,3.24,3.65,3.22,3.65,1133692,2.01325407388921,2.26801770669618,2.00082657960595,2.26801770669618,1824490.07685561,0.0,1.0
2020-11-05,3.3,3.4336,3.21,3.21,392221,2.05053655673901,2.13355221855124,1.99461283246431,1.99461283246431,631214.935303755,0.0,1.0
2020-11-06,3.25,3.33,3.185,3.27,396975,2.01946782103085,2.06917779816391,1.97907846461023,2.03189531531411,638865.713315216,0.0,1.0
2020-11-09,3.5,3.65,3.3765,3.52,1129908,2.17481149957168,2.26801770669618,2.09807172237251,2.18723899385495,1818400.3536761,0.0,1.0
2020-11-10,3.49,3.6,3.43,3.55,525238,2.16859775243005,2.23694897098802,2.13131526958025,2.20588023527985,845283.83281128,0.0,1.0
2020-11-11,3.41,3.46,3.35,3.46,451244,2.11888777529698,2.14995651100515,2.08160529244718,2.14995651100515,726202.707825964,0.0,1.0
2020-11-12,3.31,3.4386,3.2573,3.2573,454978,2.05675030388065,2.13665909212205,2.02400385644424,2.02400385644424,732211.964261555,0.0,1.0
2020-11-13,3.53,3.58,3.32,3.32,571815,2.19345274099658,2.22452147670475,2.06296405102228,2.06296405102228,920241.823438104,0.0,1.0
2020-11-16,3.73,3.8715,3.5,3.59,1179842,2.31772768382925,2.40565220588336,2.17481149957168,2.23073522384638,1898760.88148939,0.0,1.0
2020-11-17,3.87,3.96,3.62,3.7,982872,2.40472014381212,2.46064386808682,2.24937646527128,2.29908644240435,1581770.19050961,0.0,1.0
2020-11-18,4.16,4.3,3.8,3.85,948908,2.58491881091948,2.67191127090235,2.36122391382068,2.39229264952885,1527110.74070286,0.0,1.0
2020-11-19,4.06,4.16,3.82,4.16,659164,2.52278133950315,2.58491881091948,2.37365140810395,2.58491881091948,1060815.61572319,0.0,1.0
2020-11-20,4.02,4.09,3.99,4.09,269703,2.49792635093662,2.54142258092805,2.47928510951172,2.54142258092805,434042.444683554,0.0,1.0
2020-11-23,4.18,4.39,4.05,4.05,685097,2.59734630520275,2.72783499517705,2.51656759236152,2.51656759236152,1102550.49712228,0.0,1.0
2020-11-24,4.3,4.4,4.23,4.25,576604,2.67191127090235,2.73404874231869,2.62841504091092,2.64084253519418,927948.928170308,0.0,1.0
2020-11-25,4.34,4.41,4.23,4.3,404689,2.69676625946889,2.74026248946032,2.62841504091092,2.67191127090235,651280.122566463,0.0,1.0
2020-11-27,4.64,4.72,4.35,4.4,587718,2.88317867371789,2.93288865085095,2.70298000661052,2.73404874231869,945835.07600779,0.0,1.0
2020-11-30,4.5,4.865,4.38,4.77,963258,2.79618621373502,3.02298798440464,2.72162124803542,2.96395738655912,1550204.69620654,0.0,1.0
2020-12-01,4.44,4.63,4.4018,4.59,422395,2.75890373088522,2.87696492657625,2.73516721680418,2.85210993800972,679775.005921736,0.0,1.0
2020-12-02,4.74,4.84,4.43,4.45,673606,2.94531614513422,3.00745361655055,2.75268998374359,2.76511747802685,1084057.63003567,0.0,1.0
2020-12-03,4.62,4.8,4.6,4.77,626002,2.87075117943462,2.98259862798402,2.85832368515135,2.96395738655912,1007446.85248883,0.0,1.0
2020-12-04,4.78,4.9,4.61,4.68,777692,2.97017113370075,3.04473609940035,2.86453743229299,2.90803366228442,1251566.86017895,0.0,1.0
2020-12-07,4.93,5.14,4.69,4.78,858426,3.06337734082525,3.19386603079956,2.91424740942605,2.97017113370075,1381494.90224404,0.0,1.0
2020-12-08,5.05,5.08,4.85,4.93,483055,3.13794230652485,3.15658354794975,3.01366736369219,3.06337734082525,777397.259639733,0.0,1.0
2020-12-09,5.08,5.1592,4.92,5.08,645174,3.15658354794975,3.20579642531149,3.05716359368362,3.15658354794975,1038301.0207757,0.0,1.0
2020-12-10,5.23,5.42,5.005,5.05,874084,3.24978975507426,3.36785095076529,3.1099804443875,3.13794230652485,1406693.86776854,0.0,1.0
2020-12-11,5.09,5.33,5.04,5.3,530183,3.16279729509139,3.31192722649059,3.13172855938322,3.29328598506569,853241.9937845,0.0,1.0
2020-12-14,4.99,5.3,4.89,5.1,559076,3.10065982367505,3.29328598506569,3.03852235225872,3.16901104223302,899740.506423374,0.0,1.0
2020-12-15,4.95,5.0734,4.79,4.99,522341,3.07580483510852,3.15248247483628,2.97638488084239,3.10065982367505,840621.589668831,0.0,1.0
2020-12-16,5.01,5.0459,4.836,4.92,394062,3.11308731795832,3.13539467019678,3.0049681176939,3.05716359368362,634177.720814715,0.0,1.0
2020-12-17,5.02,5.0488,4.83,5.04,705712,3.11930106509995,3.13719665686786,3.00123986940892,3.13172855938322,1135726.93563854,0.0,1.0
2020-12-18,5.03,5.1,4.886,5.0,475568,3.12551481224159,3.16901104223302,3.03603685340207,3.10687357081669,765348.16940586,0.0,1.0
2020-12-21,4.85,4.99,4.7901,4.95,406481,3.01366736369219,3.10065982367505,2.9764470183138,3.07580483510852,654164.050668386,0.0,1.0
2020-12-22,4.53,4.8899,4.47,4.83,913297,2.81482745515992,3.0384602147873,2.77754497231012,3.00123986940892,1469800.71635153,0.0,1.0
2020-12-23,4.63,4.77,4.55,4.55,376799,2.87696492657625,2.96395738655912,2.82725494944319,2.82725494944319,606395.772810532,0.0,1.0
2020-12-24,4.51,4.622,4.41,4.6,293260,2.80239996087665,2.87199392886295,2.74026248946032,2.85832368515135,471953.546411791,0.0,1.0
2020-12-28,4.31,4.5921,4.2301,4.55,1353344,2.67812501804398,2.85341482490946,2.62847717838233,2.82725494944319,2177983.70154511,0.0,1.0
2020-12-29,4.3,4.4,4.17,4.4,554030,2.67191127090235,2.73404874231869,2.59113255806112,2.73404874231869,891619.802627445,0.0,1.0
2020-12-30,4.5,4.521,4.3,4.4,600202,2.79618621373502,2.80923508273245,2.67191127090235,2.73404874231869,965926.012628553,0.0,1.0
2020-12-31,4.48,4.575,4.4085,4.47,540023,2.78375871945175,2.84278931729727,2.73933042738907,2.77754497231012,869077.848987024,0.0,1.0
2021-01-04,4.65,4.71,4.45,4.55,517752,2.88939242085952,2.92667490370932,2.76511747802685,2.82725494944319,833236.351912288,0.0,1.0
2021-01-05,4.77,4.85,4.65,4.69,440580,2.96395738655912,3.01366736369219,2.88939242085952,2.91424740942605,709040.760683717,0.0,1.0
2021-01-06,4.89,5.05,4.63,4.83,745830,3.03852235225872,3.13794230652485,2.87696492657625,3.00123986940892,1200290.23228639,0.0,1.0
2021-01-07,4.91,5.0249,4.79,4.95,777288,3.05094984654199,3.12234580119936,2.97638488084239,3.07580483510852,1250916.68888811,0.0,1.0
2021-01-08,5.04,5.04,4.815,4.89,603462,3.13172855938322,3.13172855938322,2.99191924869647,3.03852235225872,971172.444331829,0.0,1.0
2021-01-11,5.04,5.08,4.84,4.9,566869,3.13172855938322,3.15658354794975,3.00745361655055,3.04473609940035,912282.053130006,0.0,1.0
2021-01-12,5.42,5.43,5.0,5.09,660555,3.36785095076529,3.37406469790692,3.10687357081669,3.16279729509139,1063054.20053891,0.0,1.0
2021-01-13,5.62,5.68,5.31,5.46,748946,3.49212589359796,3.52940837644776,3.29949973220732,3.39270593933182,1205304.91976719,0.0,1.0
2021-01-14,5.69,5.84,5.59,5.73,692893,3.53562212358939,3.62882833071389,3.47348465217306,3.56047711215592,1115096.87183354,0.0,1.0
2021-01-15,5.52,5.7,5.46,5.7,563244,3.42998842218162,3.54183587073102,3.39270593933182,3.54183587073102,906448.21419615,0.0,1.0
2021-01-19,5.72,5.78,5.54,5.54,680799,3.55426336501429,3.59154584786409,3.44241591646489,3.44241591646489,1095633.57581532,0.0,1.0
2021-01-20,5.54,5.75,5.41,5.74,909790,3.44241591646489,3.57290460643919,3.36163720362366,3.56669085929756,1464156.77893331,0.0,1.0
2021-01-21,5.25,5.5,5.14,5.48,802556,3.26221724935752,3.41756092789836,3.19386603079956,3.40513343361509,1291581.36259313,0.0,1.0
2021-01-22,5.23,5.31,5.1,5.18,404272,3.24978975507426,3.29949973220732,3.16901104223302,3.21872101936609,650609.02992221,0.0,1.0
2021-01-25,5.11,5.24,4.98,5.2,683675,3.17522478937466,3.25600350221589,3.09444607653342,3.23114851364936,1100262.02292532,0.0,1.0
2021-01-26,5.13,5.24,5.0228,5.09,643984,3.18765228365792,3.25600350221589,3.12104091429961,3.16279729509139,1036385.91227051,0.0,1.0
2021-01-27,5.16,5.39,5.05,5.06,738274,3.20629352508282,3.34920970934039,3.13794230652485,3.14415605366649,1188130.09794591,0.0,1.0
2021-01-28,5.1,5.27,4.985,5.22,564616,3.16901104223302,3.27464474364079,3.09755295010424,3.24357600793262,908656.221649184,0.0,1.0
2021-01-29,5.03,5.2659,5.0,5.2659,513703,3.12551481224159,3.27209710731272,3.10687357081669,3.27209710731272,826720.15499003,0.0,1.0
2021-02-01,5.57,5.76,5.2804,5.4551,2235615,3.46105715788979,3.57911835358082,3.28110704066809,3.38966120323242,3597853.19396234,0.0,1.0
2021-02-02,6.16,6.35,5.69,5.7,1638398,3.82766823924616,3.94572943493719,3.53562212358939,3.54183587073102,2636731.04594553,0.0,1.0
2021-02-03,6.23,6.37,6.11,6.11,526217,3.87116446923759,3.95815692922046,3.79659950353799,3.79659950353799,846859.371657142,0.0,1.0
2021-02-04,6.26,6.31,6.0,6.18,560372,3.88980571066249,3.92087444637066,3.72824828498003,3.84009573352943,901826.204425657,0.0,1.0
2021-02-05,6.3,6.415,6.15,6.31,384929,3.91466069922903,3.98611879135781,3.82145449210453,3.92087444637066,619479.665371152,0.0,1.0
2021-02-08,6.35,6.49,6.29,6.31,410460,3.94572943493719,4.03272189492006,3.90844695208739,3.92087444637066,660567.594149164,0.0,1.0
2021-02-09,6.14,6.35,6.03,6.35,483636,3.81524074496289,3.94572943493719,3.74688952640493,3.94572943493719,778332.283204027,0.0,1.0
2021-02-10,6.07,6.34,5.95,6.1,743277,3.77174451497146,3.93951568779556,3.69717954927186,3.79038575639636,1196181.60034207,0.0,1.0
2021-02-11,6.12,6.16,5.885,6.14,463014,3.80281325067963,3.82766823924616,3.65679019285124,3.81524074496289,745144.579343616,0.0,1.0
2021-02-12,6.5,6.68,6.03,6.06,1317876,4.03893564206169,4.1507830906111,3.74688952640493,3.76553076782983,2120903.81208138,0.0,1.0
2021-02-16,6.33,6.6689,6.17,6.52,1018313,3.93330194065393,4.14388583128388,3.83388198638779,4.05136313634496,1638806.62793163,0.0,1.0
2021-02-17,6.41,6.43,6.2,6.34,700492,3.98301191778699,3.99543941207026,3.85252322781269,3.93951568779556,1127326.20757379,0.0,1.0
2021-02-18,6.19,6.44,6.08,6.44,474038,3.84630948067106,4.00165315921189,3.77795826211309,4.00165315921189,762885.887042053,0.0,1.0
2021-02-19,6.3,6.45,6.2,6.25,437145,3.91466069922903,4.00786690635353,3.85252322781269,3.88359196352086,703512.695376738,0.0,1.0
2021-02-22,6.31,6.44,6.24,6.25,906914,3.92087444637066,4.00165315921189,3.87737821637923,3.88359196352086,1459528.33182331,0.0,1.0
2021-02-23,6.3,6.35,5.75,6.25,722676,3.91466069922903,3.94572943493719,3.57290460643919,3.88359196352086,1163027.69251411,0.0,1.0
2021-02-24,6.39,6.5,6.2,6.31,511841,3.97058442350373,4.03893564206169,3.85252322781269,3.92087444637066,823723.573446625,0.0,1.0
2021-02-25,6.13,6.43,6.07,6.41,413224,3.80902699782126,3.99543941207026,3.77174451497146,3.98301191778699,665015.795752799,0.0,1.0
2021-02-26,5.98,6.07,5.67,6.01,660431,3.71582079069676,3.77174451497146,3.52319462930612,3.73446203212166,1062854.643014,0.0,1.0
2021-03-01,6.1,6.28,6.0,6.05,425610,3.79038575639636,3.90223320494576,3.72824828498003,3.75931702068819,684949.017555487,0.0,1.0
2021-03-02,5.99,6.18,5.98,6.1,329647,3.72203453783839,3.84009573352943,3.71582079069676,3.79038575639636,530512.414628683,0.0,1.0
2021-03-03,5.99,6.18,5.91,6.11,601954,3.72203453783839,3.84009573352943,3.67232456070533,3.79659950353799,968745.567335345,0.0,1.0
2021-03-04,5.81,6.08,5.56,6.0,816244,3.61018708928899,3.77795826211309,3.45484341074816,3.72824828498003,1313609.93840737,0.0,1.0
2021-03-05,5.78,5.92,5.44,5.76,672546,3.59154584786409,3.67853830784696,3.38027844504856,3.57911835358082,1082351.73506467,0.0,1.0
2021-03-08,5.78,5.99,5.61,5.99,740100,3.59154584786409,3.72203453783839,3.48591214645632,3.72203453783839,1191068.7434337,0.0,1.0
2021-03-09,5.78,5.9,5.56,5.78,336096,3.59154584786409,3.66611081356369,3.45484341074816,3.59154584786409,540891.015258874,0.0,1.0
2021-03-10,5.85,5.91,5.73,5.84,459180,3.63504207785552,3.67232456070533,3.56047711215592,3.62882833071389,738974.389420195,0.0,1.0
2021-03-11,5.89,6.0,5.82,6.0,328131,3.65989706642206,3.72824828498003,3.61640083643062,3.72824828498003,528072.662953172,0.0,1.0
2021-03-12,5.85,5.98,5.81,5.9,273171,3.63504207785552,3.71582079069676,3.61018708928899,3.66611081356369,439623.618041518,0.0,1.0
2021-03-15,5.91,5.98,5.76,5.8,378956,3.67232456070533,3.71582079069676,3.57911835358082,3.60397334214736,609867.108143035,0.0,1.0
2021-03-16,5.8,6.1,5.78,6.0,537919,3.60397334214736,3.79038575639636,3.59154584786409,3.72824828498003,865691.808403069,0.0,1.0
2021-03-17,6.07,6.09,5.75,5.75,636494,3.77174451497146,3.78417200925473,3.57290460643919,3.57290460643919,1024331.99403201,0.0,1.0
2021-03-18,5.9,6.175,5.86,6.0,459575,3.66611081356369,3.83698885995861,3.64125582499716,3.72824828498003,739610.076697125,0.0,1.0
2021-03-19,5.85,6.07,5.75,5.95,230437,3.63504207785552,3.77174451497146,3.57290460643919,3.69717954927186,370850.301352022,0.0,1.0
2021-03-22,5.72,5.875,5.67,5.86,550736,3.55426336501429,3.65057644570961,3.52319462930612,3.64125582499716,886318.653538308,0.0,1.0
2021-03-23,5.51,5.72,5.5,5.65,549812,3.42377467503999,3.55426336501429,3.41756092789836,3.51076713502286,884831.628110753,0.0,1.0
2021-03-24,5.46,5.67,5.4303,5.61,474605,3.39270593933182,3.52319462930612,3.37425111032117,3.48591214645632,763798.379918053,0.0,1.0
2021-03-25,5.58,5.58,5.33,5.45,302294,3.46727090503142,3.46727090503142,3.31192722649059,3.38649219219019,486492.277702401,0.0,1.0
2021-03-26,5.82,5.82,5.57,5.6,416524,3.61640083643062,3.61640083643062,3.46105715788979,3.47969839931469,670326.600851207,0.0,1.0
2021-03-29,5.66,5.87,5.63,5.8,247980,3.51698088216449,3.64746957213879,3.49833964073959,3.60397334214736,399082.86312213,0.0,1.0
2021-03-30,5.59,5.7,5.52,5.64,205146,3.47348465217306,3.54183587073102,3.42998842218162,3.50455338788122,330148.612944804,0.0,1.0
2021-03-31,5.8,5.8,5.56,5.59,157530,3.60397334214736,3.60397334214736,3.45484341074816,3.47348465217306,253518.523379422,0.0,1.0
2021-04-01,5.88,5.88,5.65,5.79,330674,3.65368331928042,3.65368331928042,3.51076713502286,3.59775959500572,532165.201548703,0.0,1.0
2021-04-05,5.88,5.94,5.81,5.91,387087,3.65368331928042,3.69096580213023,3.61018708928899,3.67232456070533,622952.610038536,0.0,1.0
2021-04-06,5.96,5.98,5.78,5.9,333924,3.70339329641349,3.71582079069676,3.59154584786409,3.66611081356369,537395.539903195,0.0,1.0
2021-04-07,5.88,6.04,5.85,5.92,265262,3.65368331928042,3.75310327354656,3.63504207785552,3.67853830784696,426895.388489002,0.0,1.0
2021-04-08,5.92,5.92,5.75,5.92,138331,3.67853830784696,3.67853830784696,3.57290460643919,3.67853830784696,222620.90305084,0.0,1.0
2021-04-09,5.77,5.95,5.75,5.89,228239,3.58533210072246,3.69717954927186,3.57290460643919,3.65989706642206,367312.983289506,0.0,1.0
2021-04-12,5.73,5.8499,5.68,5.81,229611,3.56047711215592,3.63497994038411,3.52940837644776,3.61018708928899,369520.990742542,0.0,1.0
2021-04-13,5.65,5.7499,5.6,5.71,353168,3.51076713502286,3.57284246896777,3.47969839931469,3.54804961787266,568365.5803013,0.0,1.0
2021-04-14,5.8,5.9,5.64,5.64,368833,3.60397334214736,3.66611081356369,3.50455338788122,3.50455338788122,593575.811169951,0.0,1.0
2021-04-15,5.83,5.89,5.75,5.89,197717,3.62261458357226,3.65989706642206,3.57290460643919,3.65989706642206,318192.864133874,0.0,1.0
2021-04-16,5.75,5.87,5.65,5.8232,269687,3.57290460643919,3.64746957213879,3.51076713502286,3.61838923551595,434016.695325502,0.0,1.0
2021-04-19,5.83,5.88,5.72,5.88,324760,3.62261458357226,3.65368331928042,3.55426336501429,3.65368331928042,522647.595078405,0.0,1.0
2021-04-20,5.76,5.87,5.69,5.87,334282,3.57911835358082,3.64746957213879,3.53562212358939,3.64746957213879,537971.681789628,0.0,1.0
2021-04-21,6.24,6.27,5.72,5.73,1292354,3.87737821637923,3.89601945780413,3.55426336501429,3.56047711215592,2079830.36731727,0.0,1.0
2021-04-22,6.33,6.45,6.19,6.3,402648,3.93330194065393,4.00786690635353,3.84630948067106,3.91466069922903,647995.470079842,0.0,1.0
2021-04-23,6.54,6.55,6.16,6.25,891221,4.06379063062823,4.07000437776986,3.82766823924616,3.88359196352086,1434273.03957806,0.0,1.0
2021-04-26,6.0,6.32,5.85,6.08,2040687,3.72824828498003,3.92708819351229,3.63504207785552,3.77795826211309,3284148.76480405,0.0,1.0
2021-04-27,6.03,6.26,6.0,6.0,714321,3.74688952640493,3.88980571066249,3.72824828498003,3.72824828498003,1149581.69960587,0.0,1.0
2021-04-28,5.9,6.2,5.85,6.0,552078,3.66611081356369,3.85252322781269,3.63504207785552,3.72824828498003,888478.380944993,0.0,1.0
2021-04-29,5.75,5.98,5.62,5.98,1062646,3.57290460643919,3.71582079069676,3.49212589359796,3.71582079069676,1710153.27109154,0.0,1.0
2021-04-30,5.48,5.7338,5.45,5.7,685121,3.40513343361509,3.56283833606974,3.38649219219019,3.54183587073102,1102589.12115936,0.0,1.0
2021-05-03,5.73,5.81,5.49,5.81,489320,3.56047711215592,3.61018708928899,3.41134718075672,3.61018708928899,787479.742652315,0.0,1.0
2021-05-04,5.72,5.82,5.65,5.7273,354802,3.55426336501429,3.61640083643062,3.51076713502286,3.55879940042768,570995.233492451,0.0,1.0
2021-05-05,5.92,6.04,5.6,5.7,589271,3.67853830784696,3.75310327354656,3.47969839931469,3.54183587073102,948334.373073799,0.0,1.0
2021-05-06,5.85,5.855,5.74,5.79,277184,3.69717954927186,3.7003395317926,3.62765993381546,3.65925975902292,438584.704472725,0.1,1.0
2021-05-07,5.84,5.89,5.67,5.87,313165,3.69085958423037,3.72245940943782,3.58342017852503,3.70981947935484,495516.981413793,0.0,1.0
2021-05-10,6.05,6.05,5.79,5.81,669352,3.82357885010167,3.82357885010167,3.65925975902292,3.6718996891059,1059107.12417826,0.0,1.0
2021-05-11,6.17,6.18,5.85,5.89,667686,3.89941843059955,3.90573839564104,3.69717954927186,3.72245940943782,1056471.0336476,0.0,1.0
2021-05-12,6.01,6.39,5.99,6.2,1079808,3.7982989899357,4.03845766151234,3.78565905985272,3.91837832572402,1708566.41280624,0.0,1.0
2021-05-13,5.99,6.24,5.8673,6.06,325496,3.78565905985272,3.94365818588998,3.70811308879364,3.82989881514316,515028.165287514,0.0,1.0
2021-05-14,6.12,6.19,5.92,6.0,434150,3.8678186053921,3.91205836068253,3.74141930456229,3.79197902489421,686950.002333588,0.0,1.0
2021-05-17,6.49,6.5,6.1201,6.15,1518820,4.10165731192724,4.10797727696873,3.86788180504251,3.88677850051657,2403209.49566809,0.0,1.0
2021-05-18,6.17,6.5486,6.17,6.5486,615647,3.89941843059955,4.13869230707038,3.89941843059955,4.13869230707038,974130.388314331,0.0,1.0
2021-05-19,6.14,6.2,5.96,6.14,408361,3.88045853547508,3.91837832572402,3.76669916472825,3.88045853547508,646144.396874229,0.0,1.0
2021-05-20,6.1,6.2,6.02,6.2,284871,3.85517867530912,3.91837832572402,3.80461895497719,3.91837832572402,450747.746435038,0.0,1.0
2021-05-21,6.09,6.27,6.08,6.19,341638,3.84885871026763,3.96261808101445,3.84253874522614,3.91205836068253,540569.445807307,0.0,1.0
2021-05-24,6.09,6.23,6.0,6.15,246029,3.84885871026763,3.93733822084849,3.79197902489421,3.88677850051657,389288.545719522,0.0,1.0
2021-05-25,5.85,6.08,5.85,6.08,261410,3.69717954927186,3.84253874522614,3.69717954927186,3.84253874522614,413625.705654781,0.0,1.0
2021-05-26,5.96,6.11,5.88,6.11,219942,3.76669916472825,3.86149864035061,3.71613944439633,3.86149864035061,348011.418664642,0.0,1.0
2021-05-27,6.12,6.16,5.9515,5.97,355379,3.8678186053921,3.89309846555806,3.76132719444299,3.77301912976974,562311.654679968,0.0,1.0
2021-05-28,5.96,6.1199,5.92,6.01,275255,3.76669916472825,3.86775540574168,3.74141930456229,3.7982989899357,435532.472399705,0.0,1.0
2021-06-01,6.22,6.29,5.96,5.98,512194,3.931018255807,3.97525801109743,3.76669916472825,3.77933909481123,810438.027168606,0.0,1.0
2021-06-02,6.24,6.29,6.15,6.29,344667,3.94365818588998,3.97525801109743,3.88677850051657,3.97525801109743,545362.193836948,0.0,1.0
2021-06-03,6.42,6.5,6.16,6.22,914378,4.05741755663681,4.10797727696873,3.89309846555806,3.931018255807,1446808.63580279,0.0,1.0
2021-06-04,6.4,6.5,6.27,6.4712,400442,4.04477762655383,4.10797727696873,3.96261808101445,4.08977577764924,633614.264273792,0.0,1.0
2021-06-07,6.29,6.4,6.28,6.4,354035,3.97525801109743,4.04477762655383,3.96893804605594,4.04477762655383,560185.060638425,0.0,1.0
2021-06-08,6.55,6.59,6.2,6.25,890885,4.13957710217618,4.16485696234214,3.91837832572402,3.94997815093147,1409635.96183107,0.0,1.0
2021-06-09,7.2,7.3,6.6,6.6,1564081,4.55037482987306,4.61357448028796,4.17117692738363,4.17117692738363,2474825.3981341,0.0,1.0
2021-06-10,7.01,7.4,7.01,7.28,539824,4.43029549408474,4.67677413070286,4.43029549408474,4.60093455020498,854156.623424455,0.0,1.0
2021-06-11,7.13,7.2,7.04,7.1,305507,4.50613507458262,4.55037482987306,4.44925538920921,4.48717517945815,483399.825781246,0.0,1.0
2021-06-14,6.98,7.37,6.95,7.13,407090,4.41133559896027,4.65781423557839,4.3923757038358,4.50613507458262,644133.309800715,0.0,1.0
2021-06-15,7.08,7.08,6.76,7.0,472501,4.47453524937517,4.47453524937517,4.27229636804748,4.42397552904325,747632.300017559,0.0,1.0
2021-06-16,7.03,7.09,6.91,7.08,306311,4.44293542416772,4.48085521441666,4.36709584366984,4.47453524937517,484671.984716812,0.0,1.0
2021-06-17,6.93,7.045,6.69,7.03,604096,4.37973577375282,4.45241537172996,4.22805661275705,4.44293542416772,955853.388482578,0.0,1.0
2021-06-18,6.64,7.0299,6.64,6.76,737872,4.1964567875496,4.44287222451731,4.1964567875496,4.27229636804748,1167525.44540341,0.0,1.0
2021-06-21,6.89,6.97,6.66,6.74,309978,4.35445591358685,4.40501563391878,4.20909671763258,4.2596564379645,490474.232001293,0.0,1.0
2021-06-22,6.97,7.02,6.76,6.9,1085762,4.40501563391878,4.43661545912623,4.27229636804748,4.36077587862835,1717987.35099325,0.0,1.0
2021-06-23,7.15,7.17,6.95,6.97,352543,4.5187750046656,4.53141493474859,4.3923757038358,4.40501563391878,557824.288086354,0.0,1.0
2021-06-24,7.17,7.19,7.05,7.18,385680,4.53141493474859,4.54405486483157,4.4555753542507,4.53773489979008,610256.54013594,0.0,1.0
2021-06-25,7.1,7.24,7.09,7.2,447092,4.48717517945815,4.57565469003902,4.48085521441666,4.55037482987306,707427.96370685,0.0,1.0
2021-06-28,6.88,7.12,6.81,7.1,372305,4.34813594854537,4.49981510954113,4.30389619325493,4.48717517945815,589093.448390663,0.0,1.0
2021-06-29,6.92,6.99,6.81,6.93,430952,4.37341580871133,4.41765556400176,4.30389619325493,4.37973577375282,681889.847761521,0.0,1.0
2021-06-30,7.21,7.24,6.89,6.89,262689,4.55669479491455,4.57565469003902,4.35445591358685,4.35445591358685,415649.451026161,0.0,1.0
2021-07-01,7.26,7.46,7.18,7.23,285340,4.588294620122,4.71469392095181,4.53773489979008,4.56933472499753,451489.839147452,0.0,1.0
2021-07-02,7.27,7.33,7.05,7.21,155228,4.59461458516349,4.63253437541243,4.4555753542507,4.55669479491455,245615.282649403,0.0,1.0
2021-07-06,6.97,7.33,6.88,7.3,319068,4.40501563391878,4.63253437541243,4.34813594854537,4.61357448028796,504857.222951914,0.0,1.0
2021-07-07,7.36,7.45,6.69,7.01,1143691,4.6514942705369,4.70837395591032,4.22805661275705,4.43029549408474,1809647.66813061,0.0,1.0
2021-07-08,7.22,7.4496,7.05,7.23,531569,4.56301475995604,4.70812115730866,4.4555753542507,4.56933472499753,841094.842313632,0.0,1.0
2021-07-09,7.8,7.81,7.24,7.38,756136,4.92957273236248,4.93589269740397,4.57565469003902,4.66413420061988,1196424.33943225,0.0,1.0
2021-07-12,7.61,7.92,7.58,7.81,297027,4.80949339657416,5.00541231286036,4.79053350144969,4.93589269740397,469982.030042932,0.0,1.0
2021-07-13,7.55,7.71,7.38,7.64,246534,4.77157360632522,4.87269304698906,4.66413420061988,4.82845329169863,390087.600772334,0.0,1.0
2021-07-14,7.39,7.66,7.33,7.56,283857,4.67045416566137,4.84109322178161,4.63253437541243,4.77789357136671,449143.307180481,0.0,1.0
2021-07-15,7.29,7.44,7.1,7.37,267125,4.60725451524647,4.70205399086883,4.48717517945815,4.65781423557839,422668.477193044,0.0,1.0
2021-07-16,6.97,7.35,6.93,7.3,413732,4.40501563391878,4.64517430549541,4.37973577375282,4.61357448028796,654642.861604239,0.0,1.0
2021-07-19,6.83,6.89,6.62,6.75,874736,4.31653612333791,4.35445591358685,4.18381685746662,4.26597640300599,1384083.60530064,0.0,1.0
2021-07-20,6.87,7.03,6.8301,6.9,216295,4.34181598350387,4.44293542416772,4.31659932298833,4.36077587862835,342240.817124827,0.0,1.0
2021-07-21,7.13,7.2399,6.9154,6.93,373956,4.50613507458262,4.5755914903886,4.37050862479224,4.37973577375282,591705.804612829,0.0,1.0
2021-07-22,7.27,7.38,7.06,7.06,323919,4.59461458516349,4.66413420061988,4.46189531929219,4.46189531929219,512532.898320612,0.0,1.0
2021-07-23,7.31,7.55,7.16,7.29,337566,4.61989444532945,4.77157360632522,4.5250949697071,4.60725451524647,534126.372193344,0.0,1.0
2021-07-26,7.78,7.93,7.51,7.63,650022,4.9169328022795,5.01173227790185,4.74629374615926,4.82213332665714,1028521.51195873,0.0,1.0
2021-07-27,7.81,7.92,7.55,7.665,617649,4.93589269740397,5.00541231286036,4.77157360632522,4.84425320430236,977298.127355381,0.0,1.0
2021-07-28,7.86,7.925,7.63,7.74,815040,4.96749252261142,5.00857229538111,4.82213332665714,4.89165294211354,1289627.38662206,0.0,1.0
2021-07-29,8.25,8.39,7.7006,7.81,1344272,5.21397115922954,5.30245066981041,4.86675227985006,4.93589269740397,2127024.42367149,0.0,1.0
2021-07-30,7.94,8.28,7.87,8.2,922616,5.01805224294334,5.23293105435401,4.97381248765291,5.18237133402209,1459843.51803065,0.0,1.0
2021-08-02,7.78,8.2005,7.76,7.9,515583,4.9169328022795,5.18268733227417,4.90429287219652,4.99277238277738,815800.398602231,0.0,1.0
2021-08-03,7.7,7.85,7.55,7.78,447504,4.86637308194757,4.96117255756993,4.77157360632522,4.9169328022795,708079.866046967,0.0,1.0
2021-08-04,7.68,7.8728,7.59,7.7,430435,4.85373315186459,4.97558207786453,4.79685346649118,4.86637308194757,681071.805261911,0.0,1.0
2021-08-05,7.73,7.9,7.5511,7.6,269438,4.94853262748695,5.05736193494785,4.83400578569427,4.8653102158992,420883.501592209,0.1,1.0
2021-08-06,7.85,7.91,7.69,7.81,249910,5.02535331510641,5.06376365891614,4.92292573161379,4.99974641923326,390379.218532311,0.0,1.0
2021-08-09,7.59,7.886,7.56,7.88,292654,4.85890849193091,5.04839952139225,4.83970332002604,5.04455848701127,457148.732825237,0.0,1.0
2021-08-10,7.94,8.03,7.55,7.58,483994,5.08296883082101,5.1405843465356,4.83330159605776,4.85250676796262,756036.971286972,0.0,1.0
2021-08-11,8.23,8.32,7.9001,8.0,1026045,5.26861882590137,5.32623434161597,5.05742595218753,5.12137917463074,1602763.5760033,0.0,1.0
2021-08-12,8.27,8.27,7.95,8.15,234882,5.29422572177452,5.29422572177452,5.08937055478929,5.21740503415506,366904.291974336,0.0,1.0
2021-08-13,8.15,8.33,8.05,8.3,350833,5.21740503415506,5.33263606558425,5.15338779447218,5.31343089367939,548028.939919757,0.0,1.0
2021-08-16,8.23,8.31,7.95,8.12,371305,5.26861882590137,5.31983261764768,5.08937055478929,5.1981998622502,580007.825765835,0.0,1.0
2021-08-17,8.05,8.3,7.9,8.18,414059,5.15338779447218,5.31343089367939,5.05736193494785,5.23661020605993,646792.960850987,0.0,1.0
2021-08-18,7.81,8.08,7.8,8.04,293135,4.99974641923326,5.17259296637704,4.99334469526497,5.14698607050389,457900.092931331,0.0,1.0
2021-08-19,7.59,7.77,7.42,7.76,479757,4.85890849193091,4.9741395233601,4.75007918447001,4.96773779939181,749418.441620608,0.0,1.0
2021-08-20,7.83,7.9,7.52,7.62,291471,5.01254986716983,5.05736193494785,4.81409642415289,4.87811366383578,455300.793104843,0.0,1.0
2021-08-23,8.02,8.14,7.83,7.92,208814,5.13418262256731,5.21100331018677,5.01254986716983,5.07016538288443,326184.010798312,0.0,1.0
2021-08-24,8.09,8.16,8.03,8.03,101826,5.17899469034533,5.22380675812335,5.1405843465356,5.1405843465356,159060.278925498,0.0,1.0
2021-08-25,8.28,8.29,8.06,8.16,269942,5.30062744574281,5.3070291697111,5.15978951844047,5.22380675812335,421670.789520424,0.0,1.0
2021-08-26,8.19,8.279,8.03,8.26,175661,5.24301193002822,5.29998727334598,5.1405843465356,5.28782399780623,274396.398329816,0.0,1.0
2021-08-27,8.5,8.53,8.2,8.26,537922,5.44146537304516,5.46067054495002,5.2494136539965,5.28782399780623,840276.779606009,0.0,1.0
2021-08-30,8.39,8.54,8.375,8.5,200451,5.37104640939398,5.46707226891831,5.36144382344155,5.44146537304516,313120.342259295,0.0,1.0
2021-08-31,8.66,8.66,8.3252,8.35,451569,5.54389295653777,5.54389295653777,5.32956323807948,5.34543951352083,705386.552492567,0.0,1.0
2021-09-01,8.66,8.75,8.45,8.66,251904,5.54389295653777,5.60150847225237,5.40945675320371,5.54389295653777,393494.004502274,0.0,1.0
2021-09-02,8.99,9.02,8.75,8.75,405907,5.75514984749129,5.77435501939615,5.60150847225237,5.60150847225237,634058.89102795,0.0,1.0
2021-09-03,9.15,9.2,8.95,9.01,360089,5.8575774309839,5.88958605082535,5.72954295161813,5.76795329542787,562487.5452046,0.0,1.0
2021-09-07,9.2,9.38,9.122,9.15,214710,5.88958605082535,6.00481708225454,5.8396526038727,5.8575774309839,335394.029895052,0.0,1.0
2021-09-08,9.23,9.35,8.95,9.0,467903,5.90879122273021,5.98561191034967,5.72954295161813,5.76155157145958,730901.554515322,0.0,1.0
2021-09-09,9.42,9.45,9.18,9.2,285799,6.03042397812769,6.04962915003256,5.87678260288877,5.88958605082535,446440.679753976,0.0,1.0
2021-09-10,9.33,9.62,9.33,9.45,397116,5.9728084624131,6.15845845749346,5.9728084624131,6.04962915003256,620326.652581638,0.0,1.0
2021-09-13,9.43,9.489,9.03,9.4,325199,6.03682570209598,6.07459587350888,5.78075674336444,6.01762053019111,507986.601126362,0.0,1.0
2021-09-14,9.63,9.64,9.43,9.55,421949,6.16486018146175,6.17126190543004,6.03682570209598,6.11364638971544,659117.765917691,0.0,1.0
2021-09-15,9.93,10.13,9.56,9.59,587622,6.3569119005104,6.48494637987617,6.12004811368373,6.13925328558859,917912.116971685,0.0,1.0
2021-09-16,9.94,9.97,9.6155,9.97,339314,6.36331362447869,6.38251879638355,6.15557768170773,6.38251879638355,530035.349354058,0.0,1.0
2021-09-17,9.64,10.02,9.43,9.95,406603,6.17126190543004,6.414527416225,6.03682570209598,6.36971534844698,635146.098166913,0.0,1.0
2021-09-20,9.28,9.4,9.01,9.14,478543,5.94079984257165,6.01762053019111,5.76795329542787,5.85117570701562,747522.077444312,0.0,1.0
2021-09-21,9.11,9.4,8.63,9.4,604061,5.83197053511075,6.01762053019111,5.52468778463291,6.01762053019111,943591.137312819,0.0,1.0
2021-09-22,9.35,9.57,9.24,9.24,260394,5.98561191034967,6.12644983765202,5.9151929466985,5.9151929466985,406756.057102568,0.0,1.0
2021-09-23,9.52,9.6,9.26,9.37,301489,6.09444121781058,6.14565500955688,5.92799639463508,5.99841535828625,470949.702757344,0.0,1.0
2021-09-24,9.76,10.0,9.4,9.5,739912,6.2480825930495,6.40172396828842,6.01762053019111,6.081637769874,1155801.16178896,0.0,1.0
2021-09-27,10.22,10.33,9.8799,9.88,1075700,6.54256189559077,6.61298085924194,6.32483926342928,6.32490328066896,1680328.61980396,0.0,1.0
2021-09-28,10.2,10.4,10.1,10.29,634327,6.52975844765419,6.65779292701996,6.4657412079713,6.58737396336878,990869.027065525,0.0,1.0
2021-09-29,10.34,10.37,9.86,10.28,465563,6.61938258321023,6.63858775511509,6.31209983273238,6.5809722394005,727246.289134322,0.0,1.0
2021-09-30,10.87,11.0405,10.25,10.4,1747742,6.95867395352951,7.06782334718883,6.56176706749563,6.65779292701996,2730111.46475171,0.0,1.0
2021-10-01,11.5,11.64,10.71,11.0,1360049,7.36198256353168,7.45160669908772,6.8562463700369,7.04189636511726,2124504.28468509,0.0,1.0
2021-10-04,11.92,12.21,11.62,11.75,2096949,7.6308549701998,7.81650496528016,7.43880325115114,7.52202566273889,3275600.46385543,0.0,1.0
2021-10-05,11.98,12.27,11.52,12.1188,1299573,7.66926531400953,7.85491530908989,7.37478601146826,7.75812124268937,2030035.98161615,0.0,1.0
2021-10-06,11.39,12.0,11.38,11.94,755131,7.29156359988051,7.6820687619461,7.28516187591222,7.64365841813637,1179574.44547846,0.0,1.0
2021-10-07,11.77,11.9,11.06,11.1,649379,7.53482911067547,7.61805152226322,7.08030670892699,7.10591360480015,1014381.44352484,0.0,1.0
2021-10-08,11.76,12.05,11.6328,11.96,572895,7.52842738670718,7.71407738178755,7.44699745783055,7.65646186607295,894907.376259728,0.0,1.0
2021-10-11,11.81,12.2296,11.79,11.93,674072,7.56043600654862,7.82905234425801,7.54763255861205,7.63725669416808,1052953.86576973,0.0,1.0
2021-10-12,11.86,11.97,11.722,11.78,387880,7.59244462639007,7.66286359004124,7.50410083562769,7.54123083464376,605899.288881249,0.0,1.0
2021-10-13,11.59,11.95,11.41,11.94,353881,7.41959807924628,7.65006014210466,7.30436704781709,7.64365841813637,552790.157390392,0.0,1.0
2021-10-14,11.49,11.9199,11.33,11.71,732493,7.35558083956339,7.63079095296011,7.25315325607078,7.49641876686574,1144212.09603613,0.0,1.0
2021-10-15,11.74,11.84,11.4401,11.65,470789,7.5156239387706,7.57964117845349,7.32363623696163,7.45800842305601,735409.715151888,0.0,1.0
2021-10-18,12.56,12.85,11.84,11.9,1350861,8.04056530417026,8.22621529925062,7.57964117845349,7.61805152226322,2110151.90078739,0.0,1.0
2021-10-19,11.93,12.9,11.7,12.8391,1357256,7.63725669416808,8.25822391909206,7.49001704289745,8.21923742012519,2120141.39741623,0.0,1.0
2021-10-20,11.82,11.88,11.6,11.85,733615,7.56683773051691,7.60524807432664,7.42599980321457,7.58604290242178,1145964.74892394,0.0,1.0
2021-10-21,11.3,11.85,11.16,11.82,917569,7.23394808416591,7.58604290242178,7.14432394860988,7.56683773051691,1433315.47024719,0.0,1.0
2021-10-22,11.63,11.65,11.1224,11.1224,619714,7.44520497511943,7.45800842305601,7.12025346648911,7.12025346648911,968042.36338495,0.0,1.0
2021-10-25,12.2,12.39,11.66,11.9,1369817,7.81010324131187,7.93173599670935,7.4644101470243,7.61805152226322,2139762.67453193,0.0,1.0
2021-10-26,12.57,12.69,11.95,12.21,1040947,8.04696702813854,8.123787715758,7.65006014210466,7.81650496528016,1626041.68057922,0.0,1.0
2021-10-27,12.27,12.88,12.14,12.49,1030972,7.85491530908989,8.24542047115549,7.77169289750214,7.99575323639224,1610459.9403333,0.0,1.0
2021-10-28,12.0,12.44,11.94,12.36,486146,7.6820687619461,7.96374461655079,7.64365841813637,7.91253082480449,759398.565774115,0.0,1.0
2021-10-29,11.86,12.389,11.71,12.27,402193,7.59244462639007,7.93109582431252,7.49641876686574,7.85491530908989,628257.328795029,0.0,1.0
2021-11-01,11.72,12.12,11.63,12.0,751551,7.50282049083403,7.75888944956556,7.44520497511943,7.6820687619461,1173982.20186138,0.0,1.0
2021-11-02,11.23,11.7,11.16,11.7,867075,7.1891360163879,7.49001704289745,7.14432394860988,7.49001704289745,1354439.84197873,0.0,1.0
2021-11-03,11.89,11.93,11.15,11.16,776645,7.61164979829493,7.63725669416808,7.13792222464159,7.14432394860988,1213181.01787454,0.0,1.0
2021-11-04,11.62,11.79,11.39,11.66,569752,7.56683773051691,7.67754017579986,7.41706383395763,7.59288536470114,874938.577485226,0.2,1.0
2021-11-05,11.68,11.72,11.46,11.69,327512,7.60590918179325,7.63195681597747,7.46264719378002,7.6124210903393,502943.181225061,0.0,1.0
2021-11-08,11.57,11.86,11.47,11.84,343068,7.53427818778663,7.72312353562225,7.46915910232607,7.71009971853014,526831.723101808,0.0,1.0
2021-11-09,11.28,11.6036,11.0,11.58,423132,7.34543283995101,7.55615820050138,7.16309940066145,7.54079009633269,649781.852750808,0.0,1.0
2021-11-10,10.79,11.3605,10.7,11.2,729970,7.02634932119427,7.39785370374676,6.96774214427977,7.29333757158257,1120977.04511242,0.0,1.0
2021-11-11,10.9,11.11,10.75,10.9,275440,7.09798031520089,7.23473039466806,7.00030168701005,7.09798031520089,422978.913250907,0.0,1.0
2021-11-12,10.89,10.98,10.7,10.86,319387,7.09146840665483,7.15007558356934,6.96774214427977,7.07193268101667,490466.040395249,0.0,1.0
2021-11-15,10.64,11.0,10.2,10.91,509635,6.92867069300344,7.16309940066145,6.64214671697698,7.10449222374695,782620.020529428,0.0,1.0
2021-11-16,10.51,10.74,10.4,10.66,954949,6.84401588190471,6.993789778464,6.7723848878981,6.94169451009555,1466465.6194817,0.0,1.0
2021-11-17,10.28,10.58,10.18,10.45,554772,6.69424198534543,6.8895992417271,6.62912289988487,6.80494443062838,851934.568915306,0.0,1.0
2021-11-18,10.13,10.23,9.85,10.11,531377,6.59656335715459,6.66168244261515,6.41422991786502,6.58353954006248,816008.081565956,0.0,1.0
2021-11-19,10.23,10.3,9.885,9.93,458980,6.66168244261515,6.70726580243754,6.43702159777622,6.46632518623347,704831.765915993,0.0,1.0
2021-11-22,10.52,10.65,10.21,10.36,552964,6.85052779045077,6.93518260154949,6.64865862552304,6.74633725371387,849158.117146653,0.0,1.0
2021-11-23,11.02,11.19,10.62,10.62,636857,7.17612321775356,7.28682566303651,6.91564687591133,6.91564687591133,977988.243378713,0.0,1.0
2021-11-24,10.6,11.04,10.55,11.01,595987,6.90262305881921,7.18914703484567,6.87006351608894,7.1696113092075,915226.305444628,0.0,1.0
2021-11-26,10.41,10.45,9.95,10.1,423479,6.77889679644415,6.80494443062838,6.47934900332558,6.57702763151642,650314.722642248,0.0,1.0
2021-11-29,10.29,10.7,10.28,10.655,392212,6.70075389389148,6.96774214427977,6.69424198534543,6.93843855582252,602299.613432924,0.0,1.0
2021-11-30,10.23,10.27,9.76,10.13,512906,6.66168244261515,6.68773007679937,6.35562274095052,6.59656335715459,787643.125471498,0.0,1.0
2021-12-01,9.92,10.39,9.9,10.32,598644,6.45981327768741,6.76587297935204,6.4467894605953,6.72028961952965,919306.522451989,0.0,1.0
2021-12-02,10.26,10.35,9.85,9.94,274427,6.68121816825331,6.73982534516782,6.41422991786502,6.47283709477953,421423.301723448,0.0,1.0
2021-12-03,10.01,10.29,9.88,10.26,651805,6.51842045460192,6.70075389389148,6.43376564350319,6.68121816825331,1000943.11120936,0.0,1.0
2021-12-06,10.19,10.36,9.66,10.0,373305,6.63563480843092,6.74633725371387,6.29050365548996,6.51190854605586,573265.114765937,0.0,1.0
2021-12-07,10.34,10.68,10.05,10.25,645113,6.73331343662176,6.95471832718766,6.54446808878614,6.67470625970726,990666.554109905,0.0,1.0
2021-12-08,10.49,10.68,10.29,10.29,208940,6.8309920648126,6.95471832718766,6.70075389389148,6.70075389389148,320858.314459209,0.0,1.0
2021-12-09,10.19,10.49,10.09,10.49,167530,6.63563480843092,6.8309920648126,6.57051572297036,6.8309920648126,257267.126549972,0.0,1.0
2021-12-10,10.14,10.29,9.94,10.23,139108,6.60307526570065,6.70075389389148,6.47283709477953,6.66168244261515,213620.936191211,0.0,1.0
2021-12-13,10.13,10.3,10.0,10.03,238586,6.59656335715459,6.70726580243754,6.51190854605586,6.53144427169403,366384.138094978,0.0,1.0
2021-12-14,10.57,10.63,10.0501,10.14,538792,6.88308733318105,6.92215878445738,6.5445332078716,6.60307526570065,827394.912243256,0.0,1.0
2021-12-15,11.05,11.06,10.44,10.64,481937,7.19565894339173,7.20217085193778,6.79843252208232,6.92867069300344,740085.63939661,0.0,1.0
2021-12-16,11.24,11.45,10.9439,10.9439,515030,7.31938520576679,7.45613528523396,7.12656759371807,7.12656759371807,790904.842040424,0.0,1.0
2021-12-17,11.5,11.69,11.18,11.25,1159535,7.48869482796424,7.6124210903393,7.28031375449045,7.32589711431284,1780637.72210423,0.0,1.0
2021-12-20,11.3,11.33,10.96,11.16,530762,7.35845665704313,7.37799238268129,7.13705176647723,7.26728993739834,815063.657983145,0.0,1.0
2021-12-21,11.7,11.82,11.43,11.43,454193,7.61893299888536,7.69707590143803,7.44311146814185,7.44311146814185,697480.618451093,0.0,1.0
2021-12-22,12.0,12.02,11.52,11.61,420482,7.81429025526703,7.82731407235915,7.50171864505635,7.56032582197086,645712.385280162,0.0,1.0
2021-12-23,11.86,12.17,11.81,11.93,389190,7.72312353562225,7.92499270054998,7.69056399289197,7.76870689544464,597658.884868285,0.0,1.0
2021-12-27,12.1,12.25,11.68,11.93,709047,7.87940934072759,7.97708796891843,7.60590918179325,7.76870689544464,1088846.67987154,0.0,1.0
2021-12-28,12.01,12.24,11.9266,12.16,336626,7.82080216381309,7.97057606037238,7.76649284653899,7.91848079200393,516939.078027882,0.0,1.0
2021-12-29,12.14,12.31,11.862,11.95,263019,7.90545697491182,8.01615942019477,7.72442591733146,7.78173071253675,403904.62817434,0.0,1.0
2021-12-30,12.39,12.47,12.078,12.15,337632,8.06825468856321,8.12034995693166,7.86508314192627,7.91196888345787,518483.940018625,0.0,1.0
2021-12-31,12.64,12.668,12.3,12.44,434281,8.23105240221461,8.24928574614357,8.00964751164871,8.10081423129349,666902.793441464,0.0,1.0
2022-01-03,13.08,13.1,12.69,12.75,876243,8.51757637824107,8.53060019533318,8.26361194494489,8.30268339622122,1345600.8999554,0.0,1.0
2022-01-04,13.66,13.66,13.02,13.02,884711,8.89526707391231,8.89526707391231,8.47850492696473,8.47850492696473,1358604.76808424,0.0,1.0
2022-01-05,13.53,14.17,13.21,13.75,1007456,8.81061226281358,9.22737440976116,8.6022311893398,8.95387425082681,1547097.89438028,0.0,1.0
2022-01-06,13.72,13.79,13.34,13.53,413723,8.93433852518864,8.97992188501103,8.68688600043852,8.81061226281358,635332.93975786,0.0,1.0
2022-01-07,13.78,13.96,13.71,13.75,342397,8.97340997646498,9.09062433029398,8.92782661664259,8.95387425082681,525801.303225278,0.0,1.0
2022-01-10,13.73,13.94,13.6,13.78,315893,8.9408504337347,9.07760051320187,8.85619562263597,8.97340997646498,485100.485926404,0.0,1.0
2022-01-11,13.94,13.98,13.521,13.55,377545,9.07760051320187,9.1036481473861,8.80475154512213,8.82363607990569,579776.262718972,0.0,1.0
2022-01-12,14.67,14.67,13.97,13.99,1024893,9.55296983706395,9.55296983706395,9.09713623884004,9.11016005593215,1573874.99033714,0.0,1.0
2022-01-13,14.41,14.794,14.3001,14.58,718050,9.3836602148665,9.63371750303504,9.31209433994534,9.49436266014945,1102672.11973502,0.0,1.0
2022-01-14,14.67,14.7078,14.1601,14.34,414264,9.55296983706395,9.57758485136804,9.22092762030056,9.33807685504411,636163.725381112,0.0,1.0
2022-01-18,14.58,15.03,14.5096,14.71,643157,9.49436266014945,9.78739854472196,9.44851882398521,9.57901747124817,987662.826422137,0.0,1.0
2022-01-19,14.54,14.89,14.35,14.78,448518,9.46831502596522,9.69623182507718,9.34458876359016,9.62460083107056,688765.815471501,0.0,1.0
2022-01-20,14.01,14.62,13.8301,14.52,590380,9.12318387302426,9.52041029433367,9.00603463828072,9.45529120887311,906615.92653598,0.0,1.0
2022-01-21,13.54,13.85,13.28,13.536,861377,8.81712417135964,9.01899333628737,8.64781454916218,8.81451940794122,1322771.95526912,0.0,1.0
2022-01-24,13.69,13.72,12.81,13.17,791002,8.91480279955048,8.93433852518864,8.34175484749756,8.57618355515557,1214700.72008166,0.0,1.0
2022-01-25,13.96,14.13,13.3707,13.61,756863,9.09062433029398,9.20132677557693,8.70687755967491,8.86270753118203,1162275.22952302,0.0,1.0
2022-01-26,14.19,14.49,13.95,14.07,412845,9.24039822685327,9.43575548323494,9.08411242174793,9.1622553243006,633984.640724189,0.0,1.0
2022-01-27,14.39,14.69,14.07,14.56,540285,9.37063639777439,9.56599365415606,9.1622553243006,9.48133884305734,829687.634859737,0.0,1.0
2022-01-28,14.68,14.68,14.33,14.62,528113,9.55948174561001,9.55948174561001,9.33156494649805,9.52041029433367,810995.726160601,0.0,1.0
2022-01-31,13.48,14.6,13.2,14.6,1348578,8.7780527200833,9.50738647724156,8.59571928079374,9.50738647724156,2070941.24627535,0.0,1.0
2022-02-01,14.15,14.44,13.46,13.46,744820,9.21435059266905,9.40319594050466,8.76502890299119,8.76502890299119,1143781.41942906,0.0,1.0
2022-02-02,13.65,14.355,13.6145,14.25,989503,8.88875516536625,9.34784471786319,8.86563789002775,9.2794696781296,1519528.40400273,0.0,1.0
2022-02-03,13.52,13.97,13.5,13.77,479420,8.80410035426753,9.09713623884004,8.79107653717541,8.96689806791892,736220.413123546,0.0,1.0
2022-02-04,13.46,13.55,13.2201,13.41,388936,8.92782661664259,8.98752233696189,8.76870435770257,8.89466232757631,586377.71372499,0.25,1.0
2022-02-07,13.47,13.62,13.32,13.55,272502,8.93445947445584,9.03395234165468,8.834966607257,8.98752233696189,410836.486582593,0.0,1.0
2022-02-08,13.35,13.58,13.27,13.41,182403,8.85486518069677,9.00742091040166,8.80180231819072,8.89466232757631,274999.110693223,0.0,1.0
2022-02-09,13.16,13.59,13.09,13.36,406518,8.72884088224491,9.01405376821491,8.68241087755211,8.86149803851003,612885.14158642,0.0,1.0
2022-02-10,13.34,13.9599,13.18,13.18,572937,8.84823232288351,9.25940317872725,8.74210659787142,8.74210659787142,863786.042352611,0.0,1.0
2022-02-11,13.61,13.75,13.23,13.37,205789,9.02731948384143,9.12017949322701,8.7752708869377,8.86813089632328,310256.91458171,0.0,1.0
2022-02-14,13.55,14.11,13.51,13.78,632903,8.98752233696189,9.35896237450423,8.96099090570887,9.14007806666678,954193.528368904,0.0,1.0
2022-02-15,13.53,13.6897,13.08,13.58,395744,8.97425662133538,9.08018336061308,8.67577801973886,9.00742091040166,596641.766101319,0.0,1.0
2022-02-16,13.17,13.87,13.11,13.58,428552,8.73547374005816,9.19977378698608,8.69567659317863,9.00742091040166,646104.608398997,0.0,1.0
2022-02-17,13.11,13.46,13.06,13.27,329772,8.69567659317863,8.92782661664259,8.66251230411235,8.80180231819072,497179.359613195,0.0,1.0
2022-02-18,12.9,13.245,12.86,13.06,223162,8.55638657910025,8.78522017365758,8.52985514784723,8.66251230411235,336449.244478003,0.0,1.0
2022-02-22,12.78,13.33,12.61,12.95,409607,8.47679228534118,8.84159946507026,8.36403370251583,8.58955086816653,617542.259358229,0.0,1.0
2022-02-23,12.96,13.3,12.7289,12.79,355942,8.59618372597979,8.82170089163049,8.44289838191544,8.48342514315443,536634.449314799,0.0,1.0
2022-02-24,12.77,13.1,12.62,12.85,464893,8.47015942752792,8.68904373536537,8.37066656032908,8.52322229003397,700893.963188679,0.0,1.0
2022-02-25,13.07,13.12,12.6,12.67,434263,8.6691451619256,8.70230945099188,8.35740084470257,8.40383084939536,654714.773369798,0.0,1.0
2022-02-28,13.12,13.5,12.94,13.04,555635,8.70230945099188,8.95435804789561,8.58291801035327,8.64924658848583,837700.75530572,0.0,1.0
2022-03-01,13.92,13.94,12.95,12.95,829262,9.23293807605236,9.24620379167887,8.58955086816653,8.58955086816653,1250233.34337529,0.0,1.0
2022-03-02,14.6,14.85,14.2,14.22,1541263,9.68397240735377,9.84979385268517,9.41865809482353,9.43192381045004,2323678.63655954,0.0,1.0
2022-03-03,14.91,15.09,13.54,14.0,1697300,9.88959099956471,10.0089824402033,8.98088947914863,9.28600093855841,2558927.15898098,0.0,1.0
2022-03-04,15.31,15.4,14.57,15.2,1131194,10.1549053120949,10.2146010324143,9.664073833914,10.0819438761491,1705439.84485733,0.0,1.0
2022-03-07,14.86,15.66,14.43,15.53,1022160,9.85642671049843,10.3870553355589,9.57121382452842,10.3008281839866,1541055.19638485,0.0,1.0
2022-03-08,15.06,15.28,14.37,15.08,670294,9.98908386676355,10.1350067386552,9.53141667764888,10.0023495823901,1010565.9112131,0.0,1.0
2022-03-09,15.01,15.24,14.42,15.08,839572,9.95591957769727,10.1084753074022,9.56458096671516,10.0023495823901,1265777.17122487,0.0,1.0
2022-03-10,15.92,15.98,15.0,15.0,878862,10.5595096387036,10.5993067855831,9.94928671988401,9.94928671988401,1325012.57337909,0.0,1.0
2022-03-11,15.55,16.16,15.41,15.99,668313,10.3140938996131,10.7186982262217,10.2212338902275,10.6059396433964,1007579.26495025,0.0,1.0
2022-03-14,14.11,15.3,13.88,15.25,933678,9.35896237450423,10.1482724542817,9.20640664479934,10.1151081652154,1407655.68369943,0.0,1.0
2022-03-15,14.18,14.53,13.45,13.62,606908,9.40539237919702,9.63754240266098,8.92119375882933,9.03395234165468,915002.276676386,0.0,1.0
2022-03-16,13.75,14.39,13.7,14.39,858581,9.12017949322701,9.5446823932754,9.08701520416073,9.5446823932754,1294436.00959468,0.0,1.0
2022-03-17,14.32,14.45,13.9263,14.03,300477,9.4982523885826,9.58447954015493,9.23711677647471,9.30589951199818,453012.876892199,0.0,1.0
2022-03-18,14.43,14.56,14.1,14.45,533299,9.57121382452842,9.65744097610075,9.35232951669097,9.58447954015493,804025.979471748,0.0,1.0
2022-03-21,14.96,15.0,14.49,14.49,922251,9.92275528863099,9.94928671988401,9.61101097140796,9.61101097140796,1390427.815529,0.0,1.0
2022-03-22,14.75,15.0,14.62,14.97,253240,9.78346527455261,9.94928671988401,9.69723812298028,9.92938814644424,381796.213833939,0.0,1.0
2022-03-23,15.33,15.37,14.83,14.83,771989,10.1681710277215,10.1947024589745,9.83652813705866,9.83652813705866,1163885.94740739,0.0,1.0
2022-03-24,15.49,15.7,15.24,15.5,511163,10.2742967527336,10.4135867668119,10.1084753074022,10.2809296105468,770652.732791015,0.0,1.0
2022-03-25,15.62,15.91,15.48,15.5,563401,10.3605239043059,10.5528767808903,10.2676638949203,10.2809296105468,849409.132326072,0.0,1.0
2022-03-28,15.4,15.58,15.07,15.58,402280,10.2146010324143,10.3339924730529,9.9957167245768,10.3339924730529,606495.738829237,0.0,1.0
2022-03-29,15.35,15.42,14.61,15.1,636110,10.181436743348,10.2278667480408,9.69060526516703,10.0156152980166,959028.548341123,0.0,1.0
2022-03-30,15.45,15.89,15.2803,15.61,237925,10.2477653214805,10.5396110652638,10.1352057243896,10.3538910464926,358706.618924499,0.0,1.0
2022-03-31,15.43,15.74,15.33,15.39,268521,10.234499605854,10.440118198065,10.1681710277215,10.207968174601,404834.548787329,0.0,1.0
2022-04-01,15.41,16.35,15.1201,15.54,1757549,10.2212338902275,10.8447225246736,10.0289473422212,10.3074610417998,2649761.30874911,0.0,1.0
2022-04-04,15.17,15.7,14.77,15.42,532229,10.0620453027094,10.4135867668119,9.79673099017912,10.2278667480408,802412.798501905,0.0,1.0
2022-04-05,15.55,16.0899,15.51,15.7,665786,10.3140938996131,10.6722018929508,10.2875624683601,10.4135867668119,1003769.44409905,0.0,1.0
2022-04-06,15.24,15.79,15.1,15.71,730485,10.1084753074022,10.4732824871312,10.0156152980166,10.4202196246252,1101312.61752679,0.0,1.0
2022-04-07,15.31,15.62,14.78,15.24,789248,10.1549053120949,10.3605239043059,9.80336384799238,10.1084753074022,1189906.40568634,0.0,1.0
2022-04-08,15.73,15.86,15.05,15.55,792854,10.4334853402517,10.519712491824,9.98245100895029,10.3140938996131,1195342.97631928,0.0,1.0
2022-04-11,15.97,16.1,15.35,15.64,581469,10.5926739277698,10.6789010793422,10.181436743348,10.3737896199324,876649.276029882,0.0,1.0
2022-04-12,16.74,16.87,16.073,16.08,1009623,11.1034039793906,11.1896311309629,10.6609923632464,10.6656353637157,1522153.84141392,0.0,1.0
2022-04-13,17.5,17.52,16.42,16.73,2027716,11.607501173198,11.6207668888245,10.8911525293664,11.0967711215773,3057077.44246762,0.0,1.0
2022-04-14,17.44,17.68,17.11,17.415,726974,11.5677040263185,11.7268926138366,11.348819718481,11.5511218817853,1096019.27324164,0.0,1.0
2022-04-18,17.34,17.69,17.2533,17.62,789721,11.5013754481859,11.7335254716499,11.443868570945,11.6870954669571,1190619.52213376,0.0,1.0
2022-04-19,17.02,17.5,16.845,17.13,435338,11.2891239981617,11.607501173198,11.1730489864297,11.3620854341075,656335.49256847,0.0,1.0
2022-04-20,17.13,17.32,16.7,17.04,355844,11.3620854341075,11.4881097325594,11.0768725481375,11.3023897137882,536486.700029713,0.0,1.0
2022-04-21,16.14,17.23,15.75,17.23,950470,10.7054325105952,11.4284140122401,10.4467510558782,11.4284140122401,1432972.07140556,0.0,1.0
2022-04-22,15.57,16.36,15.39,16.14,651551,10.3273596152396,10.8513553824868,10.207968174601,10.7054325105952,982308.106617108,0.0,1.0
2022-04-25,15.2,15.44,14.54,15.15,1075577,10.0819438761491,10.2411324636673,9.64417526047423,10.0487795870829,1621589.11027826,0.0,1.0
2022-04-26,15.81,15.94,15.3,15.3,451807,10.4865482027577,10.5727753543301,10.1482724542817,10.1482724542817,681164.910692114,0.0,1.0
2022-04-27,18.16,18.32,16.55,16.67,1919794,12.0452697888729,12.151395513885,10.9773796809387,11.0569739746978,2894369.29608716,0.0,1.0
2022-04-28,18.5,18.53,17.5,17.95,1032845,12.2707869545236,12.2906855279634,11.607501173198,11.9059797747945,1557164.39139676,0.0,1.0
2022-04-29,17.91,18.6299,17.81,18.48,498324,11.8794483435415,12.3569477775178,11.8131197654089,12.2575212388971,751296.068798704,0.0,1.0
2022-05-02,17.73,17.99,16.86,17.95,942134,11.7600569029029,11.9325112060476,11.1829982731496,11.9059797747945,1420404.33629847,0.0,1.0
2022-05-03,18.69,18.92,17.81,17.83,798507,12.3968112529755,12.5493669826804,11.8131197654089,11.8263854810355,1203865.69783563,0.0,1.0
2022-05-04,19.61,19.61,18.64,18.81,1078353,13.007034171795,13.007034171795,12.3636469639092,12.4764055467346,1625774.33492525,0.0,1.0
2022-05-05,19.2,19.6,18.52,19.35,505151,12.9672370249155,13.2373877962679,12.5079807136164,13.0685435641726,747954.184948139,0.35,1.0
2022-05-06,19.15,19.45,18.5,19.43,692905,12.9334681784964,13.1360812570108,12.4944731750488,13.1225737184431,1025953.02102043,0.0,1.0
2022-05-09,17.6,19.06,17.32,19.06,1003380,11.8866339395059,12.8726842549422,11.6975283995592,12.8726842549422,1485659.27830146,0.0,1.0
2022-05-10,17.72,18.48,17.2757,18.02,545542,11.9676791709116,12.4809656364812,11.6676092016319,12.1702922494259,807759.30754364,0.0,1.0
2022-05-11,18.15,18.89,17.905,18.01,753646,12.2580912501154,12.7578701771174,12.0926239026621,12.1635384801421,1115889.46605951,0.0,1.0
2022-05-12,17.88,18.25,17.3075,18.02,511788,12.0757394794526,12.3256289429535,11.6890861879544,12.1702922494259,757781.289963272,0.0,1.0
2022-05-13,18.54,18.77,18.16,18.25,483157,12.521488252184,12.6768249457117,12.2648450193992,12.3256289429535,715388.66623443,0.0,1.0
2022-05-16,18.89,19.25,18.53,18.53,723232,12.7578701771174,13.0010058713345,12.5147344829002,12.5147344829002,1070856.83506201,0.0,1.0
2022-05-17,18.82,19.35,18.6117,19.25,277409,12.7105937921307,13.0685435641726,12.5699127779489,13.0010058713345,410746.930110558,0.0,1.0
2022-05-18,18.18,18.975,17.81,18.43,278863,12.2783525579669,12.8152772160298,12.0284630944659,12.4471967900621,412899.80199424,0.0,1.0
2022-05-19,18.97,19.24,17.74,17.91,427047,12.8119003313879,12.9942521020507,11.9811867094792,12.096000787304,632309.132951428,0.0,1.0
2022-05-20,18.92,19.4,18.35,19.38,255463,12.7781314849688,13.1023124105917,12.3931666357916,13.0888048720241,378252.482820793,0.0,1.0
2022-05-23,19.81,19.88,18.93,19.28,1392334,13.3792169512279,13.4264933362146,12.7848852542526,13.021267179186,2061565.83307879,0.0,1.0
2022-05-24,19.98,20.43,19.54,19.63,1087185,13.4940310290527,13.7979506468241,13.196865180565,13.2576491041193,1609745.54254637,0.0,1.0
2022-05-25,19.9,20.5888,19.05,20.0,580077,13.4400008747822,13.9052005030511,12.8659304856583,13.5075385676203,858893.716417787,0.0,1.0
2022-05-26,19.88,20.28,19.65,20.1,424773,13.4264933362146,13.696644107567,13.271156642687,13.5750762604584,628942.12424201,0.0,1.0
2022-05-27,19.87,20.245,19.48,20.245,388150,13.4197395669308,13.6730059150737,13.1563425648622,13.6730059150737,574716.108426232,0.0,1.0
2022-05-31,19.85,20.83,18.88,19.8,1164266,13.4062320283632,14.0681014181766,12.7511164078336,13.3724631819441,1723875.88482024,0.0,1.0
2022-06-01,20.43,20.57,19.48,19.85,511163,13.7979506468241,13.8925034167975,13.1563425648622,13.4062320283632,756855.88079732,0.0,1.0
2022-06-02,20.99,21.05,20.31,20.37,599989,14.1761617267175,14.2166843424204,13.7169054154184,13.7574280311213,888376.51211786,0.0,1.0
2022-06-03,20.92,21.05,20.305,20.97,499529,14.1288853417308,14.2166843424204,13.7135285307765,14.1626541881499,739629.944418521,0.0,1.0
2022-06-06,20.53,21.02,20.11,20.98,470779,13.8654883396622,14.1964230345689,13.5818300297422,14.1694079574337,697061.122784476,0.0,1.0
2022-06-07,20.88,21.24,20.274,20.3,937066,14.1018702645956,14.3450059588128,13.6925918459967,13.7101516461346,1387471.14481138,0.0,1.0
2022-06-08,20.6,20.985,20.33,20.92,504804,13.9127647246489,14.1727848420756,13.730412953986,14.1288853417308,747440.3977792,0.0,1.0
2022-06-09,19.99,20.39,19.69,20.37,499998,13.5007847983365,13.7709355696889,13.2981717198222,13.7574280311213,740324.371456653,0.0,1.0
2022-06-10,19.55,20.1899,19.33,19.85,485849,13.2036189498489,13.6357926463199,13.055036025605,13.4062320283632,719374.588594038,0.0,1.0
2022-06-13,18.63,19.13,18.1,18.8,691938,12.5822721757383,12.9199606399288,12.2243224036964,12.6970862535631,1024521.22795886,0.0,1.0
2022-06-14,17.89,19.06,17.61,19.06,758635,12.0824932487364,12.8726842549422,11.8933877087897,12.8726842549422,1123276.45218584,0.0,1.0
2022-06-15,18.17,18.545,17.6512,17.82,336901,12.2715987886831,12.5248651368259,11.921213238239,12.0352168637497,498834.037472383,0.0,1.0
2022-06-16,17.25,17.935,16.9,17.7,507912,11.6502520145725,12.1128852105135,11.4138700896392,11.954171632344,752042.272479674,0.0,1.0
2022-06-17,17.07,17.49,16.6209,17.15,924869,11.5286841674639,11.812342477384,11.225372388928,11.5827143217344,1369411.59985589,0.0,1.0
2022-06-21,18.32,18.52,17.35,17.5,482363,12.3729053279402,12.5079807136164,11.7177897074106,11.8190962466678,714213.026429997,0.0,1.0
2022-06-22,17.32,17.83,17.29,17.6,506677,11.6975283995592,12.0419706330335,11.6772670917078,11.8866339395059,750213.66396774,0.0,1.0
2022-06-23,17.18,17.53,16.43,17.41,477264,11.6029756295858,11.8393575545192,11.0964429333001,11.7583123231135,706663.168290452,0.0,1.0
2022-06-24,17.59,17.835,17.33,17.55,276370,11.8798801702221,12.0453475176754,11.704282168843,11.8528650930868,409208.529913069,0.0,1.0
2022-06-27,18.56,18.58,17.4,17.65,330189,12.5349957907516,12.5485033293193,11.7515585538297,11.9204027859249,488895.883357337,0.0,1.0
2022-06-28,18.62,19.35,18.42,18.9,395903,12.5755184064545,13.0685435641726,12.4404430207783,12.7646239464012,586195.624048103,0.0,1.0
2022-06-29,18.07,18.835,18.0,18.43,423033,12.2040610958449,12.7207244460564,12.1567847108583,12.4471967900621,626365.785123987,0.0,1.0
2022-06-30,18.23,18.25,17.49,17.6,648370,12.3121214043859,12.3256289429535,11.812342477384,11.8866339395059,960012.065490963,0.0,1.0
2022-07-01,18.73,18.78,17.82,18.39,365936,12.6498098685764,12.6835787149955,12.0352168637497,12.4201817129269,541824.845686107,0.0,1.0
2022-07-05,18.33,18.385,17.7,18.33,756698,12.379659097224,12.416804828285,11.954171632344,12.379659097224,1120408.42409871,0.0,1.0
2022-07-06,18.38,18.54,17.35,18.37,614035,12.4134279436431,12.521488252184,11.7177897074106,12.4066741743593,909173.787549919,0.0,1.0
2022-07-07,19.41,19.67,18.82,18.82,629969,13.1090661798755,13.2846641812546,12.7105937921307,12.7105937921307,932766.538990509,0.0,1.0
2022-07-08,20.06,20.24,19.14,19.55,414239,13.5480611833232,13.6696290304318,12.9267144092126,13.2036189498489,613344.907995295,0.0,1.0
2022-07-11,19.98,20.16,19.38,19.56,499666,13.4940310290527,13.6155988761613,13.0888048720241,13.2103727191327,739832.794107695,0.0,1.0
2022-07-12,19.78,20.06,19.43,19.5,210679,13.3589556433765,13.5480611833232,13.1225737184431,13.1698501034298,311942.844279609,0.0,1.0
2022-07-13,20.8,21.16,19.76,19.76,769538,14.0478401103251,14.2909758045423,13.3454481048089,13.3454481048089,1139420.03000414,0.0,1.0
2022-07-14,20.53,21.0389,20.03,20.47,549895,13.8654883396622,14.2091876585153,13.5277998754717,13.8249657239594,814204.597302704,0.0,1.0
2022-07-15,20.85,21.19,20.53,20.99,397623,14.0816089567442,14.3112371123937,13.8654883396622,14.1761617267175,588742.350072816,0.0,1.0
2022-07-18,21.0,21.66,20.65,20.99,868343,14.1829154960013,14.6286642687328,13.946533571068,14.1761617267175,1285716.11423203,0.0,1.0
2022-07-19,20.74,21.57,20.58,21.37,618424,14.0073174946223,14.5678803451785,13.8992571860813,14.4328049595023,915672.380876939,0.0,1.0
2022-07-20,21.04,21.08,20.2269,20.5,525217,14.2099305731366,14.2369456502718,13.66078159267,13.8452270318108,777665.001466702,0.0,1.0
2022-07-21,20.56,20.9,20.1912,20.9,210985,13.8857496475137,14.1153778031632,13.6366706363268,14.1153778031632,312395.924607262,0.0,1.0
2022-07-22,19.89,20.9799,19.56,20.64,512726,13.4332471054984,14.1693404197409,13.2103727191327,13.9397798017842,759170.144039543,0.0,1.0
2022-07-25,21.4,21.4699,19.91,20.18,615246,14.4530662673537,14.5002751146476,13.446754644066,13.6291064147289,910966.860349883,0.0,1.0
2022-07-26,21.48,21.92,21.11,21.92,424518,14.5070964216242,14.8042622701119,14.2572069581232,14.8042622701119,628564.5573023,0.0,1.0
2022-07-27,22.56,22.6982,21.51,21.91,766710,15.2365035042757,15.329840595778,14.5273577294756,14.797508500828,1135232.73861002,0.0,1.0
2022-07-28,21.89,22.8,21.63,22.56,549638,14.7840009622604,15.3985939670872,14.6084029608814,15.2365035042757,813824.069053661,0.0,1.0
2022-07-29,21.91,22.6489,21.65,22.54,942619,14.797508500828,15.2965445132088,14.621910499449,15.2229959657081,1395693.22016908,0.0,1.0
2022-08-01,22.93,23.36,20.68,22.88,1257952,15.4863929677767,15.7768050469805,13.9667948789194,15.4526241213576,1862592.49781527,0.0,1.0
2022-08-02,22.65,23.21,21.84,23.19,386582,15.29728742783,15.6754985077234,14.7502321158414,15.6619909691557,572394.441910679,0.0,1.0
2022-08-03,23.19,23.35,22.54,23.14,616984,15.6619909691557,15.7700512776967,15.2229959657081,15.6282221227367,913540.238158578,0.0,1.0
2022-08-04,22.34,23.0,21.8217,22.75,426338,15.3580713513843,15.8118013017833,15.0017558463967,15.6399338963291,620155.402464745,0.4,1.0
2022-08-05,22.19,22.902,21.85,22.06,277114,15.2549509081118,15.7444292788453,15.0212112366941,15.1655798572756,403092.720326631,0.0,1.0
2022-08-08,21.68,22.81,21.5201,22.81,830097,14.9043414009853,15.6811820736381,14.7944150084568,15.6811820736381,1207467.17186781,0.0,1.0
2022-08-09,21.64,22.1398,21.3601,21.9,283622,14.8768426161126,15.2204399330966,14.6844198689661,15.055584717785,412559.320440252,0.0,1.0
2022-08-10,22.25,22.3,21.33,21.8,538318,15.2961990854208,15.3305725665116,14.6637270333495,14.9868377556033,783042.599871502,0.0,1.0
2022-08-11,23.27,23.5,22.54,22.71,773435,15.9974180996738,16.1555361126916,15.4955652757476,15.6124351114565,1125046.07542682,0.0,1.0
2022-08-12,22.77,23.48,22.7204,23.48,715105,15.6536832887655,16.1417867202553,15.6195847955234,16.1417867202553,1040198.68995856,0.0,1.0
2022-08-15,22.6,22.97,21.86,22.19,458628,15.5368134530566,15.7911772131288,15.0280859329123,15.2549509081118,667124.750600701,0.0,1.0
2022-08-16,23.1,23.84,22.58,22.58,714873,15.880548263965,16.3892757841093,15.5230640606203,15.5230640606203,1039861.22050152,0.0,1.0
2022-08-17,23.33,23.79,22.7801,22.81,639281,16.0386662769828,16.3549023030185,15.6606267319458,15.6811820736381,929904.361898458,0.0,1.0
2022-08-18,23.91,24.03,23.5,23.61,811078,16.4373986576365,16.5198950122545,16.1555361126916,16.2311577710915,1179801.94943988,0.0,1.0
2022-08-19,24.26,24.32,23.5,23.76,543951,16.6780130252723,16.7192612025813,16.1555361126916,16.334278214364,791236.416472612,0.0,1.0
2022-08-22,25.37,25.66,24.1,24.3,1243625,17.4411043054888,17.6404704958156,16.5680178857816,16.705511810145,1808989.0237094,0.0,1.0
2022-08-23,25.4,26.43,25.39,25.88,878950,17.4617283941433,18.1698221046145,17.4548536979251,17.7917138126153,1278529.22093829,0.0,1.0
2022-08-24,25.27,25.75,24.86,25.64,580611,17.3723573433071,17.7023427617791,17.0904947983623,17.6267211033793,844562.409122477,0.0,1.0
2022-08-25,25.45,25.7674,24.89,25.6,433164,17.4961018752341,17.7143047331987,17.1111188870168,17.5992223185066,630084.568472056,0.0,1.0
2022-08-26,25.49,26.22,25.37,25.54,427121,17.5236006601068,18.025453484033,17.4411043054888,17.5579741411976,621294.361882225,0.0,1.0
2022-08-29,26.3,27.63,25.0301,25.5,1330477,18.0804510537783,18.9947856507944,17.2074333810333,17.530475356325,1935324.78785632,0.0,1.0
2022-08-30,25.49,26.9,24.77,26.72,933296,17.5236006601068,18.4929328268683,17.0286225323988,18.3691882949413,1357581.44124787,0.0,1.0
2022-08-31,26.34,26.55,25.01,25.49,609307,18.107949838651,18.2523184592325,17.1936152416348,17.5236006601068,886303.8898939,0.0,1.0
2022-09-01,24.99,26.27,24.8174,26.01,753223,17.1798658491985,18.0598269651238,17.0612085924729,17.8810848634515,1095645.50359269,0.0,1.0
2022-09-02,25.65,25.97,24.81,25.35,665939,17.6335957995975,17.8535860785788,17.0561213172715,17.4273549130525,968681.348043029,0.0,1.0
2022-09-06,26.0,26.88,25.63,26.17,865619,17.8742101672333,18.479183434432,17.6198464071611,17.9910800029421,1259137.81864654,0.0,1.0
2022-09-07,25.38,25.9243,24.87,25.6,1213332,17.447979001707,17.8221687168618,17.0973694945805,17.5992223185066,1764924.53120142,0.0,1.0
2022-09-08,24.83,25.64,24.42,25.6,520554,17.0698707097078,17.6267211033793,16.788008164763,17.5992223185066,757202.912652949,0.0,1.0
2022-09-09,25.34,25.71,25.0,25.02,688888,17.4204802168343,17.6748439769065,17.1867405454166,17.200489937853,1002063.18670429,0.0,1.0
2022-09-12,25.36,26.05,25.0,26.05,831206,17.4342296092706,17.9085836483241,17.1867405454166,17.9085836483241,1209080.33405681,0.0,1.0
2022-09-13,25.0,25.4499,24.81,24.99,307106,17.1867405454166,17.4960331282719,17.0561213172715,17.1798658491985,446719.375306302,0.0,1.0
2022-09-14,25.72,26.1,24.8656,25.33,537092,17.6817186731246,17.942957129415,17.0943446282445,17.4136055206161,781259.24834426,0.0,1.0
2022-09-15,25.03,25.7899,24.91,25.52,256296,17.2073646340711,17.7297727996896,17.1248682794531,17.5442247487613,372810.654996985,0.0,1.0
2022-09-16,23.88,24.75,22.98,24.65,1468127,16.416774568982,17.0148731399625,15.798051909347,16.9461261777808,2135551.8169958,0.0,1.0
2022-09-19,24.46,24.71,23.09,23.11,514895,16.8155069496356,16.9873743550898,15.8736735677468,15.8874229601831,748971.276198897,0.0,1.0
2022-09-20,24.04,24.3812,23.7,24.17,269649,16.5267697084726,16.7613343434365,16.293030037055,16.6161407593088,392234.058702758,0.0,1.0
2022-09-21,23.5,24.3599,23.5,24.24,224536,16.1555361126916,16.7466912404918,16.1555361126916,16.664263632836,326612.250017179,0.0,1.0
2022-09-22,23.18,23.94,23.18,23.54,280623,15.9355458337103,16.458022746291,15.9355458337103,16.1830348975643,408196.94586423,0.0,1.0
2022-09-23,21.48,22.5,21.23,22.5,1207435,14.766847476622,15.468066490875,14.5949800711678,15.468066490875,1756346.69763197,0.0,1.0
2022-09-26,21.57,22.39,20.88,21.12,568131,14.8287197425855,15.3924448324751,14.354365703532,14.519358412768,826408.879709754,0.0,1.0
2022-09-27,22.54,23.0,21.8711,22.1,813421,15.4955652757476,15.8118013017833,15.0357168457145,15.1930786421483,1183210.10003396,0.0,1.0
2022-09-28,23.99,24.23,22.55,22.645,439235,16.4923962273818,16.6573889366178,15.5024399719658,15.5677495860384,638915.504134284,0.0,1.0
2022-09-29,23.39,24.0,22.83,24.0,396492,16.0799144542918,16.4992709236,15.6949314660745,16.4992709236,576741.120505448,0.0,1.0
2022-09-30,22.9,23.5,22.68,23.16,406176,15.7430543396016,16.1555361126916,15.591811022802,15.921796441274,590827.56111705,0.0,1.0
2022-10-03,23.62,23.98,23.42,23.79,384288,16.2380324673096,16.4855215311636,16.1005385429463,16.3549023030185,558989.063377818,0.0,1.0
2022-10-04,24.13,24.6,23.93,24.1,437870,16.5886419744361,16.91175269669,16.4511480500728,16.5680178857816,636929.961854769,0.0,1.0
2022-10-05,24.48,24.77,23.82,23.89,342946,16.829256342072,17.0286225323988,16.375526391673,16.4236492652001,498852.587978726,0.0,1.0
2022-10-06,24.88,25.22,24.1504,24.43,546154,17.1042441907986,17.3379838622163,16.6026663547212,16.7948828609811,794440.921704682,0.0,1.0
2022-10-07,24.31,25.0966,24.25,24.96,404114,16.7123865063631,17.2531501108841,16.6711383290541,17.159241760544,587828.155856711,0.0,1.0
2022-10-10,23.95,25.12,23.78,24.48,274424,16.4648974425091,17.2692369000346,16.3480276068003,16.829256342072,399179.820156743,0.0,1.0
2022-10-11,23.09,23.8655,22.85,23.56,453297,15.8736735677468,16.4068062594656,15.7086808585108,16.1967842900006,659370.226137622,0.0,1.0
2022-10-12,22.9,23.25,22.82,23.09,845643,15.7430543396016,15.9836687072375,15.6880567698563,15.8736735677468,1230080.53470837,0.0,1.0
2022-10-13,23.06,23.61,22.41,22.75,350499,15.8530494790923,16.2311577710915,15.4061942249115,15.6399338963291,509839.255258716,0.0,1.0
2022-10-14,22.38,23.09,22.1,22.91,379524,15.385570136257,15.8736735677468,15.1930786421483,15.7499290358198,552059.302630845,0.0,1.0
2022-10-17,22.6,23.015,22.41,22.41,326188,15.5368134530566,15.8221133461105,15.4061942249115,15.4061942249115,474476.238147129,0.0,1.0
2022-10-18,23.02,23.2976,22.67,22.67,332878,15.8255506942196,16.0163922612359,15.5849363265838,15.5849363265838,484207.577231351,0.0,1.0
2022-10-19,22.64,23.35,22.53,23.1,311361,15.5643122379293,16.0524156694191,15.4886905795295,15.880548263965,452908.739701423,0.0,1.0
2022-10-20,22.65,23.36,22.5926,22.89,366546,15.5711869341475,16.0592903656373,15.5317261778552,15.7361796433835,533181.377573291,0.0,1.0
2022-10-21,22.76,23.17,22.38,22.73,428855,15.6468085925473,15.9286711374921,15.385570136257,15.6261845038928,623816.655151589,0.0,1.0
2022-10-24,22.64,22.99,22.4,22.98,413997,15.5643122379293,15.8049266055651,15.3993195286933,15.798051909347,602204.063804299,0.0,1.0
2022-10-25,23.56,23.705,22.51,22.65,399018,16.1967842900006,16.296467385164,15.4749411870931,15.5711869341475,580415.46467985,0.0,1.0
2022-10-26,23.61,23.83,23.3,23.56,335689,16.2311577710915,16.3824010878911,16.0180421883283,16.1967842900006,488296.485178397,0.0,1.0
2022-10-27,24.03,24.49,23.65,23.95,590822,16.5198950122545,16.8361310382901,16.2586565559641,16.4648974425091,859415.429061038,0.0,1.0
2022-10-28,24.24,24.5,23.31,24.5,824941,16.664263632836,16.8430057345083,16.0249168845465,16.8430057345083,1199967.20410723,0.0,1.0
2022-10-31,24.28,24.99,22.92,23.85,1184771,16.6917624177086,17.1798658491985,15.756803732038,16.3961504803275,1723379.42274336,0.0,1.0
2022-11-01,24.85,25.47,24.4,24.75,912089,17.0836201021441,17.5098512676705,16.7742587723266,17.0148731399625,1326733.53273381,0.0,1.0
2022-11-02,24.05,25.14,23.75,25.03,536933,16.5336444046908,17.282986292471,16.3274035181458,17.2073646340711,781027.965397414,0.0,1.0
2022-11-03,23.77,24.2,23.6,24.01,719741,16.3411529105821,16.6367648479633,16.2242830748733,16.5061456198181,1046942.26066027,0.0,1.0
2022-11-04,23.95,24.045,23.6,23.68,720616,16.8086322534175,16.8753053249863,16.5629946213216,16.6191403658006,1026779.1536989,0.5,1.0
2022-11-07,24.21,25.05,24.07,24.6,1010225,16.9911059229744,17.5806362400045,16.892850870136,17.2648164273098,1439432.33364992,0.0,1.0
2022-11-08,23.48,24.07,23.0774,24.07,500798,16.478776004603,16.892850870136,16.1962225455121,16.892850870136,713568.594943911,0.0,1.0
2022-11-09,21.51,23.3,21.05,23.3,943046,15.0961870468062,16.3524480795251,14.7733490160517,16.3524480795251,1343711.45489295,0.0,1.0
2022-11-10,22.09,22.17,21.66,22.0,452181,15.5032436942794,15.5593894387585,15.2014603177045,15.4400797317405,644296.025204439,0.0,1.0
2022-11-11,21.18,22.76,21.05,22.34,792824,14.8645858508301,15.9734643042915,14.7733490160517,15.6786991457765,1129665.66902786,0.0,1.0
2022-11-14,21.81,22.05,21.12,21.18,869600,15.3067335886027,15.4751708220399,14.8224765424708,14.8645858508301,1239060.95903583,0.0,1.0
2022-11-15,22.38,22.4102,21.22,21.8,526561,15.706772018016,15.7279670365568,14.8926587230697,15.2997153705428,750277.343204766,0.0,1.0
2022-11-16,22.19,22.3207,21.69,22.0,229755,15.5734258748782,15.6651539849209,15.2225149718841,15.4400797317405,327369.42346283,0.0,1.0
2022-11-17,22.31,22.35,21.6482,21.81,200113,15.6576444915968,15.6857173638363,15.1931788203938,15.3067335886027,285133.631204619,0.0,1.0
2022-11-18,21.84,22.055,21.47,22.01,447956,15.3277882427823,15.4786799310698,15.0681141745667,15.4470979498003,638275.978571591,0.0,1.0
2022-11-21,22.39,22.41,21.33,21.53,430995,15.7137902360759,15.7278266721956,14.9698591217284,15.110223482926,614108.875390577,0.0,1.0
2022-11-22,22.66,22.88,22.06,22.44,410245,15.9032821236927,16.0576829210101,15.4821890400998,15.7488813263753,584542.965891965,0.0,1.0
2022-11-23,22.88,22.95,22.1877,22.53,247264,16.0576829210101,16.1068104474293,15.5718116847244,15.8120452889142,352317.351627225,0.0,1.0
2022-11-25,22.45,22.7293,22.07,22.69,219231,15.7558995444352,15.9519183748477,15.4892072581596,15.9243367778723,312374.164110376,0.0,1.0
2022-11-28,22.2,22.62,22.0,22.22,211666,15.5804440929381,15.8752092514531,15.4400797317405,15.5944805290579,301595.074695582,0.0,1.0
2022-11-29,23.2,23.21,22.5,22.56,324263,16.2822658989263,16.2892841169862,15.7909906347346,15.8330999430939,462030.386108366,0.0,1.0
2022-11-30,23.71,23.85,23.13,23.5,639300,16.6401950199803,16.7384500728186,16.2331383725071,16.4928124407228,910914.985178938,0.0,1.0
2022-12-01,22.78,23.7,22.6,23.16,565976,15.9875007404113,16.6331768019204,15.8611728153334,16.2541930266868,806438.322621045,0.0,1.0
2022-12-02,22.81,23.05,22.71,22.76,326758,16.0085553945909,16.1769926280281,15.9383732139921,15.9734643042915,465585.419563741,0.0,1.0
2022-12-05,22.25,23.14,22.085,23.14,305860,15.6155351832375,16.240156590567,15.4997345852495,16.240156590567,435808.630325091,0.0,1.0
2022-12-06,21.61,22.4,21.54,22.19,330935,15.1663692274051,15.7208084541357,15.1172417009859,15.5734258748782,471537.072767388,0.0,1.0
2022-12-07,21.74,21.84,21.3,21.55,404338,15.2576060621835,15.3277882427823,14.9488044675487,15.1242599190458,576126.299510844,0.0,1.0
2022-12-08,21.6,22.21,21.55,21.99,220015,15.1593510093452,15.587462310998,15.1242599190458,15.4330615136806,313491.256787336,0.0,1.0
2022-12-09,21.26,21.87,20.64,21.5,529975,14.9207315953092,15.348842896962,14.4856020755965,15.0891688287464,755141.825856731,0.0,1.0
2022-12-12,21.45,21.85,21.34,21.47,541273,15.0540777384469,15.3348064608422,14.9768773397882,15.0681141745667,771239.929255063,0.0,1.0
2022-12-13,21.52,21.87,21.3302,21.55,396021,15.1032052648661,15.348842896962,14.9699994860896,15.1242599190458,564275.713038557,0.0,1.0
2022-12-14,21.46,21.74,20.91,21.45,528719,15.0610959565068,15.2576060621835,14.6750939632133,15.0540777384469,753352.197792624,0.0,1.0
2022-12-15,21.79,21.86,21.0,21.0,561569,15.2926971524829,15.3418246789021,14.7382579257523,14.7382579257523,800158.950902476,0.0,1.0
2022-12-16,21.44,21.6399,21.16,21.34,671095,15.0470595203871,15.1873536994041,14.8505494147104,14.9768773397882,956218.507709462,0.0,1.0
2022-12-19,22.0,22.04,20.93,21.67,487466,15.4400797317405,15.46815260398,14.6891303993331,15.2084785357644,694572.319983162,0.0,1.0
2022-12-20,22.48,22.54,21.66,21.69,493637,15.7769541986148,15.8190635069741,15.2014603177045,15.2225149718841,703365.150224896,0.0,1.0
2022-12-21,22.03,22.89,21.99,22.74,483770,15.4611343859201,16.06470113907,15.4330615136806,15.9594278681717,689306.02593464,0.0,1.0
2022-12-22,21.75,22.1,20.7,22.02,552708,15.2646242802434,15.5102619123393,14.5277113839558,15.4541161678602,787533.238899236,0.0,1.0
2022-12-23,22.14,22.3,21.4101,21.61,409214,15.5383347845788,15.6506262735369,15.026075048388,15.1663692274051,583073.93202724,0.0,1.0
2022-12-27,21.33,22.03,21.255,21.85,702496,14.9698591217284,15.4611343859201,14.9172224862792,15.3348064608422,1000960.63417529,0.0,1.0
2022-12-28,20.42,21.06,19.81,21.06,1267209,14.3312012782791,14.7803672341115,13.9030899766263,14.7803672341115,1805599.35469047,0.0,1.0
2022-12-29,20.77,20.7759,19.97,20.27,378824,14.576838910375,14.5809796590303,14.0153814655844,14.2259280073809,539772.34216397,0.0,1.0
2022-12-30,20.32,20.7,20.08,20.51,444615,14.2610190976803,14.5277113839558,14.0925818642431,14.394365240818,633515.510926534,0.0,1.0
2023-01-03,19.69,20.17,19.41,20.17,728625,13.8188713599077,14.1557458267821,13.622361254231,14.1557458267821,1038190.88233381,0.0,1.0
2023-01-04,19.6,19.97,19.32,19.49,397203,13.7557073973688,14.0153814655844,13.5591972916921,13.6785069987101,565959.901232644,0.0,1.0
2023-01-05,19.51,19.76,19.2163,19.51,591491,13.6925434348298,13.8679988863269,13.4864183704111,13.6925434348298,842793.70483103,0.0,1.0
2023-01-06,20.22,20.5,19.55,19.55,416686,14.1908369170815,14.3873470227582,13.7206163070694,13.7206163070694,593720.509172955,0.0,1.0
2023-01-09,20.2,20.59,20.06,20.5,360961,14.1768004809617,14.4505109852971,14.0785454281233,14.3873470227582,514320.012459213,0.0,1.0
2023-01-10,19.63,20.2,19.47,20.15,344843,13.7767620515484,14.1768004809617,13.6644705625903,14.1417093906623,491354.068878557,0.0,1.0
2023-01-11,19.7,20.05,19.3,19.63,300315,13.8258895779676,14.0715272100635,13.5451608555723,13.7767620515484,427907.764389196,0.0,1.0
2023-01-12,19.97,20.37,19.7,19.7,174506,14.0153814655844,14.2961101879797,13.8258895779676,13.8258895779676,248647.161588669,0.0,1.0
2023-01-13,20.57,20.5929,19.812,20.0,176082,14.4364745491773,14.4525462685345,13.9044936202383,14.0364361197641,250892.745847455,0.0,1.0
2023-01-17,20.85,21.1,20.53,20.53,243120,14.632984654854,14.8084401063511,14.4084016769378,14.4084016769378,346412.718906154,0.0,1.0
2023-01-18,20.33,21.27,20.26,20.93,348660,14.2680373157402,14.9277498133691,14.218909789321,14.6891303993331,496792.771363191,0.0,1.0
2023-01-19,20.35,20.51,19.83,20.51,332051,14.2820737518599,14.394365240818,13.9171264127461,14.394365240818,473127.219996328,0.0,1.0
2023-01-20,21.06,21.15,20.25,20.645,302453,14.7803672341115,14.8435311966505,14.2118915712611,14.4891111846264,430954.121714886,0.0,1.0
2023-01-23,20.93,21.54,20.84,21.21,632092,14.6891303993331,15.1172417009859,14.6259664367941,14.8856405050098,900644.57189383,0.0,1.0
2023-01-24,21.25,21.37,20.8,21.01,147919,14.9137133772493,14.9979319939679,14.5978935645546,14.7452761438121,210764.326126519,0.0,1.0
2023-01-25,21.05,21.2,20.9495,21.15,203517,14.7733490160517,14.8786222869499,14.7028159245499,14.8435311966505,289983.865225499,0.0,1.0
2023-01-26,20.52,21.42,20.3,21.42,414680,14.4013834588779,15.0330230842673,14.2469826615605,15.0330230842673,590862.233777574,0.0,1.0
2023-01-27,20.71,20.8402,20.38,20.45,351206,14.5347296020157,14.6261068011553,14.3031284060396,14.3522559324587,500420.472837094,0.0,1.0
2023-01-30,22.54,23.21,21.75,22.565,2540160,15.8190635069741,16.2892841169862,15.2646242802434,15.8366090521238,3619380.27334918,0.0,1.0
2023-01-31,22.93,23.27,22.51,22.99,735830,16.0927740113095,16.3313934253455,15.7980088527944,16.1348833196688,1048457.02102959,0.0,1.0
2023-02-01,22.31,23.36,21.96,23.36,1479053,15.6576444915968,16.3945573878844,15.4120068595009,16.3945573878844,2107448.05501934,0.0,1.0
2023-02-02,22.18,22.7,22.0,22.67,753797,15.5664076568183,15.9313549959322,15.4400797317405,15.9103003417526,1074057.53649762,0.0,1.0
2023-02-03,22.31,22.6799,22.1737,22.5,826963,15.6576444915968,15.9172483776318,15.5619861794406,15.7909906347346,1178309.07068439,0.0,1.0
2023-02-06,21.61,21.9499,21.29,21.84,477875,15.6576444915968,15.9039209081953,15.4257867295741,15.8242922580506,659542.292938268,0.7,1.0
2023-02-07,21.04,21.98,20.42,21.68,552244,15.2446478529938,15.9257300289356,14.7954234390748,15.7083633770393,762183.152542823,0.0,1.0
2023-02-08,20.65,21.3899,20.56,21.34,665220,14.9620712055286,15.4981698246556,14.8968612099598,15.4620145048901,918107.714587279,0.0,1.0
2023-02-09,20.94,21.15,20.7,21.0,413393,15.1721923023617,15.3243489586891,14.9982989808447,15.215665632741,570547.040763024,0.0,1.0
2023-02-10,21.5,21.5089,20.9,21.15,470278,15.5779433859015,15.5843919299078,15.1432100821089,15.3243489586891,649057.24392032,0.0,1.0
2023-02-13,21.3,21.62,21.17,21.62,715259,15.4330322846373,15.66489004666,15.3388400688156,15.66489004666,987169.36626677,0.0,1.0
2023-02-14,21.12,21.62,21.05,21.58,873558,15.3026122934995,15.66489004666,15.251893408057,15.6359078264072,1205646.76188243,0.0,1.0
2023-02-15,21.54,21.6,21.0776,21.41,541146,15.6069256061543,15.6503989365336,15.2718911400315,15.5127333903326,746866.175578075,0.0,1.0
2023-02-16,21.57,22.05,21.32,21.54,692433,15.628662271344,15.976448914378,15.4475233947637,15.6069256061543,955665.91373502,0.0,1.0
2023-02-17,21.41,21.55,21.12,21.5,511819,15.5127333903326,15.6141711612175,15.3026122934995,15.5779433859015,706390.325564994,0.0,1.0
2023-02-21,20.94,21.78,20.93,21.7,628576,15.1721923023617,15.7808189276714,15.1649467472985,15.7228544871657,867533.259379473,0.0,1.0
2023-02-22,21.16,21.23,20.86,21.09,424801,15.3315945137524,15.3823133991948,15.1142278618561,15.2808756283099,586291.866246337,0.0,1.0
2023-02-23,20.82,21.42,20.66,21.26,469645,15.0852456416032,15.5199789453958,14.9693167605919,15.4040500643845,648183.604848534,0.0,1.0
2023-02-24,20.5,21.0,20.32,20.75,453757,14.8533878795805,15.215665632741,14.7229678884427,15.0345267561607,626255.678193648,0.0,1.0
2023-02-27,20.83,21.05,20.5,20.51,466971,15.0924911966664,15.251893408057,14.8533878795805,14.8606334346437,644493.066336754,0.0,1.0
2023-02-28,20.75,21.04,20.73,20.85,289673,15.0345267561607,15.2446478529938,15.0200356460343,15.1069823067928,399794.077158896,0.0,1.0
2023-03-01,20.78,20.925,20.61,20.75,438130,15.0562634213504,15.1613239697669,14.9330889852758,15.0345267561607,604687.972388267,0.0,1.0
2023-03-02,20.87,21.01,20.6,20.7,461252,15.1214734169193,15.2229111878042,14.9258434302126,14.9982989808447,636599.951247421,0.0,1.0
2023-03-03,21.18,21.21,20.72,20.77,468604,15.3460856238788,15.3678222890684,15.0127900909711,15.0490178662872,646746.86192005,0.0,1.0
2023-03-06,20.57,21.2,20.51,21.2,411345,14.904106765023,15.3605767340052,14.8606334346437,15.3605767340052,567720.480227447,0.0,1.0
2023-03-07,20.46,20.67,20.44,20.6,394449,14.8244056593277,14.9765623156551,14.8099145492012,14.9258434302126,544401.355808959,0.0,1.0
2023-03-08,20.02,20.5443,19.54,20.46,956081,14.5056012365464,14.8854856885105,14.1578145935123,14.8244056593277,1319541.41768185,0.0,1.0
2023-03-09,19.81,20.185,19.59,20.02,736221,14.353444580219,14.6251528950894,14.1940423688284,14.5056012365464,1016100.20706106,0.0,1.0
2023-03-10,19.23,19.77,18.91,19.67,567347,13.9332023865528,14.3244623599662,13.7013446245301,14.2520068093341,783027.656336172,0.0,1.0
2023-03-13,18.75,19.22,18.5,18.98,572757,13.5854157435187,13.9259568314896,13.4042768669385,13.7520635099726,790494.303063447,0.0,1.0
2023-03-14,18.72,19.4,18.4,19.15,551930,13.5636790783291,14.0563768226274,13.3318213163064,13.8752379460471,761749.783398208,0.0,1.0
2023-03-15,18.23,18.58,17.72,18.21,675523,13.2086468802318,13.4622413074442,12.8391235720081,13.1941557701054,932327.467125375,0.0,1.0
2023-03-16,19.0,19.01,17.78,17.79,444416,13.766554620099,13.7738001751622,12.8825969023874,12.8898424574506,613363.636219625,0.0,1.0
2023-03-17,18.86,19.04,18.458,19.04,710499,13.6651168492141,13.7955368403518,13.373845535673,13.7955368403518,980599.821271975,0.0,1.0
2023-03-20,19.35,19.39,18.89,18.89,459001,14.0201490473113,14.0491312675642,13.6868535144037,13.6868535144037,633493.218940014,0.0,1.0
2023-03-21,19.73,19.74,19.31,19.4,455741,14.2954801397133,14.3027256947765,13.9911668270585,14.0563768226274,628993.908712487,0.0,1.0
2023-03-22,19.23,19.73,19.15,19.73,439675,13.9332023865528,14.2954801397133,13.8752379460471,14.2954801397133,606820.314198553,0.0,1.0
2023-03-23,18.81,19.41,18.69,19.3,440024,13.628889073898,14.0636223776906,13.5419424131395,13.9839212719953,607301.988821069,0.0,1.0
2023-03-24,19.26,19.29,18.5,18.69,216098,13.9549390517425,13.9766757169321,13.4042768669385,13.5419424131395,298249.06182448,0.0,1.0
2023-03-27,19.61,19.87,19.2,19.5,387706,14.2085334789548,14.3969179105983,13.9114657213632,14.1288323732595,535094.960451843,0.0,1.0
2023-03-28,19.74,19.925,19.62,19.79,257344,14.3027256947765,14.4367684634459,14.215779034018,14.3389534700926,355174.99729826,0.0,1.0
2023-03-29,20.28,20.46,20.0,20.0,323024,14.6939856681899,14.8244056593277,14.49111012642,14.49111012642,445823.676974294,0.0,1.0
2023-03-30,20.27,20.5,20.18,20.45,293467,14.6867401131267,14.8533878795805,14.6215301175578,14.8171601042644,405030.390963566,0.0,1.0
2023-03-31,20.17,20.39,20.12,20.37,348023,14.6142845624946,14.7736867738852,14.5780567871785,14.7591956637588,480326.209605554,0.0,1.0
2023-04-03,20.77,21.12,20.44,20.62,852064,15.0490178662872,15.3026122934995,14.8099145492012,14.940334540339,1175981.67782402,0.0,1.0
2023-04-04,20.24,21.065,19.82,21.06,527869,14.665003447937,15.2627617406519,14.3606901352822,15.2591389631203,728541.837574745,0.0,1.0
2023-04-05,20.46,20.54,20.1113,20.25,203073,14.8244056593277,14.8823700998333,14.5717531542735,14.6722490030002,280272.523262051,0.0,1.0
2023-04-06,20.21,20.4899,20.1,20.36,160990,14.6432667827474,14.8460698689667,14.5635656770521,14.7519501086956,222191.396788139,0.0,1.0
2023-04-10,20.21,20.53,20.0,20.53,543185,14.6432667827474,14.8751245447701,14.49111012642,14.8751245447701,749680.314705045,0.0,1.0
2023-04-11,20.69,20.71,20.21,20.21,493614,14.9910534257815,15.0055445359079,14.6432667827474,14.6432667827474,681264.576272937,0.0,1.0
2023-04-12,20.81,21.04,20.47,20.74,396838,15.07800008654,15.2446478529938,14.8316512143909,15.0272812010975,547698.54971496,0.0,1.0
2023-04-13,20.85,21.0399,20.83,21.0,175100,15.1069823067928,15.2445753974432,15.0924911966664,15.215665632741,241665.405165558,0.0,1.0
2023-04-14,20.72,21.18,20.5,21.08,199357,15.0127900909711,15.3460856238788,14.8533878795805,15.2736300732467,275143.861665277,0.0,1.0
2023-04-17,20.96,21.12,20.81,20.87,297122,15.1866834124882,15.3026122934995,15.07800008654,15.1214734169193,410074.863013138,0.0,1.0
2023-04-18,21.05,21.37,21.0,21.15,232938,15.251893408057,15.4837511700798,15.215665632741,15.3243489586891,321490.897478325,0.0,1.0
2023-04-19,21.09,21.2,20.816,21.0,232615,15.2808756283099,15.3605767340052,15.0823474195779,15.215665632741,321045.106925106,0.0,1.0
2023-04-20,20.86,21.2,20.795,21.08,277277,15.1142278618561,15.3605767340052,15.0671317539452,15.2736300732467,382685.657042205,0.0,1.0
2023-04-21,20.79,21.01,20.6,20.82,217034,15.0635089764136,15.2229111878042,14.9258434302126,15.0852456416032,299540.888319255,0.0,1.0
2023-04-24,21.085,21.32,20.74,20.74,381476,15.2772528507783,15.4475233947637,15.0272812010975,15.0272812010975,526496.585385129,0.0,1.0
2023-04-25,20.86,21.23,20.65,20.95,434881,15.1142278618561,15.3823133991948,14.9620712055286,15.1794378574249,600203.843882367,0.0,1.0
2023-04-26,20.6,21.34,20.55,20.8,424335,14.9258434302126,15.4620145048901,14.8896156548965,15.0707545314768,585648.713311975,0.0,1.0
2023-04-27,20.75,21.24,20.4,20.58,344580,15.0345267561607,15.389558954258,14.7809323289484,14.9113523200862,475574.330736425,0.0,1.0
2023-04-28,20.89,21.33,20.6,20.7,918237,15.1359645270457,15.4547689498269,14.9258434302126,14.9982989808447,1267310.77466023,0.0,1.0
2023-05-01,21.0,21.34,20.87,21.2,589952,15.215665632741,15.4620145048901,15.1214734169193,15.3605767340052,814226.094278874,0.0,1.0
2023-05-02,21.165,21.5876,20.5394,21.5,749841,15.335217291284,15.6414144482552,14.8819353665295,15.5779433859015,1034897.93874784,0.0,1.0
2023-05-03,20.65,21.2,20.55,21.2,1026710,14.9620712055286,15.3605767340052,14.8896156548965,15.3605767340052,1417020.49193335,0.0,1.0
2023-05-04,20.63,20.99,20.535,20.71,795947,14.9475800954022,15.2084200776778,14.8787473223017,15.0055445359079,1098531.43486756,0.0,1.0
2023-05-05,20.0,20.43,19.74,20.1,739567,14.9982989808447,15.3207624089329,14.8033210940937,15.0732904757489,986201.169805388,0.7,1.0
2023-05-08,19.11,20.26,18.86,20.15,707163,14.3308746761971,15.1932768675957,14.1433959389365,15.110786223201,942990.936376404,0.0,1.0
2023-05-09,18.9,19.17,18.5501,19.15,622632,14.1733925368982,14.3758695731396,13.9109972962284,14.3608712741588,830270.153695703,0.0,1.0
2023-05-10,18.71,18.9833,18.18,18.93,655955,14.0309086965802,14.2358604521535,13.6334537735878,14.1958899853695,874705.859428144,0.0,1.0
2023-05-11,18.48,18.72,18.27,18.72,495996,13.8584282583005,14.0384078460706,13.7009461190016,14.0384078460706,661403.003945272,0.0,1.0
2023-05-12,18.24,18.7,18.07,18.41,584870,13.6784486705304,14.0234095470898,13.5509631291932,13.8059342118675,779915.11003611,0.0,1.0
2023-05-15,19.19,19.19,18.25,18.45,677379,14.3908678721205,14.3908678721205,13.6859478200208,13.8359308098292,903274.432474141,0.0,1.0
2023-05-16,18.62,19.2,18.5,19.19,484191,13.9634163511664,14.3983670216109,13.8734265572813,14.3908678721205,645661.218806736,0.0,1.0
2023-05-17,18.6,18.9428,18.51,18.75,555149,13.9484180521856,14.2054888967172,13.8809257067718,14.0609052945419,740282.615660637,0.0,1.0
2023-05-18,18.65,18.74,18.35,18.6,556584,13.9859137996377,14.0534061450515,13.760939314925,13.9484180521856,742196.165993022,0.0,1.0
2023-05-19,18.78,19.08,18.56,18.77,318701,14.0834027430132,14.3083772277258,13.9184214542239,14.0759035935227,424982.860265732,0.0,1.0
2023-05-22,19.17,19.38,18.73,18.73,322352,14.3758695731396,14.5333517124385,14.0459069955611,14.0459069955611,429851.412365759,0.0,1.0
2023-05-23,19.18,19.39,19.0501,19.19,161413,14.3833687226301,14.5408508619289,14.2859547707495,14.3908678721205,215241.742021746,0.0,1.0
2023-05-24,18.97,19.27,18.815,19.27,267627,14.2258865833312,14.4508610680439,14.1096497662296,14.4508610680439,356876.470247464,0.0,1.0
2023-05-25,18.56,19.0,18.37,19.0,371464,13.9184214542239,14.2483840318025,13.7759376139059,14.2483840318025,495341.505692639,0.0,1.0
2023-05-26,18.21,18.56,18.18,18.5,318199,13.6559512220591,13.9184214542239,13.6334537735878,13.8734265572813,424313.451020536,0.0,1.0
2023-05-30,17.62,18.26,17.065,18.26,918334,13.2135014021242,13.6934469695112,12.7972986054057,13.6934469695112,1224584.20274574,0.0,1.0
2023-05-31,17.1,17.59,17.05,17.35,547362,12.8235456286222,13.1910039536529,12.7860498811701,13.0110243658828,729898.771452779,0.0,1.0
2023-06-01,17.4,17.6,17.1,17.15,263623,13.0485201133349,13.1985031031433,12.8235456286222,12.8610413760743,351537.198100518,0.0,1.0
2023-06-02,17.82,17.9142,17.575,17.67,314460,13.3634843919326,13.4341263801324,13.1797552294173,13.2509971495763,419327.552279919,0.0,1.0
2023-06-05,17.47,18.0199,17.4175,17.95,545533,13.1010141597678,13.5133923902462,13.0616436249431,13.4609733353081,727459.828206835,0.0,1.0
2023-06-06,17.75,17.87,17.4,17.4,350901,13.3109903454997,13.4009801393847,13.0485201133349,13.0485201133349,467921.06284607,0.0,1.0
2023-06-07,18.05,18.27,17.75,17.8,598207,13.5359648302123,13.7009461190016,13.3109903454997,13.3484860929518,797699.793508598,0.0,1.0
2023-06-08,18.14,18.28,17.83,18.02,623244,13.6034571756261,13.7084452684921,13.370983541423,13.5134673817411,831086.24624164,0.0,1.0
2023-06-09,17.91,18.23,17.86,18.23,352956,13.4309767373464,13.6709495210399,13.3934809898943,13.6709495210399,470661.373600811,0.0,1.0
2023-06-12,17.51,18.02,17.47,17.9,542362,13.1310107577295,13.5134673817411,13.1010141597678,13.423477587856,723231.348691858,0.0,1.0
2023-06-13,17.72,17.9044,17.51,17.54,366465,13.2884928970284,13.4267772136318,13.1310107577295,13.1535082062008,488675.41641627,0.0,1.0
2023-06-14,17.48,17.8299,17.42,17.7,562929,13.1085133092583,13.3709085499281,13.0635184123157,13.2734945980476,750657.125476631,0.0,1.0
2023-06-15,17.83,18.0758,17.5,17.53,520833,13.370983541423,13.5553126358976,13.1235116082391,13.1460090567104,694522.75976788,0.0,1.0
2023-06-16,17.83,18.0,17.7,17.92,550791,13.370983541423,13.4984690827602,13.2734945980476,13.4384758868368,734471.289982221,0.0,1.0
2023-06-20,18.32,18.43,17.6,17.76,391600,13.7384418664537,13.8209325108484,13.1985031031433,13.3184894949901,522192.550635427,0.0,1.0
2023-06-21,18.17,18.34,18.05,18.21,310679,13.6259546240974,13.7534401654346,13.5359648302123,13.6559512220591,414285.647188109,0.0,1.0
2023-06-22,18.09,18.1277,17.91,18.0,167725,13.565961428174,13.5942332217529,13.4309767373464,13.4984690827602,223658.696515135,0.0,1.0
2023-06-23,17.93,18.09,17.9,18.09,317166,13.4459750363273,13.565961428174,13.423477587856,13.565961428174,422935.961478129,0.0,1.0
2023-06-26,17.95,18.13,17.81,17.95,299794,13.4609733353081,13.5959580261357,13.3559852424422,13.4609733353081,399770.667837582,0.0,1.0
2023-06-27,18.03,18.13,17.85,18.0,330845,13.5209665312315,13.5959580261357,13.3859818404039,13.4984690827602,441176.69666746,0.0,1.0
2023-06-28,17.87,18.09,17.83,18.0,578855,13.4009801393847,13.565961428174,13.370983541423,13.4984690827602,771894.200454725,0.0,1.0
2023-06-29,18.05,18.15,17.93,17.95,423182,13.5359648302123,13.6109563251166,13.4459750363273,13.4609733353081,564306.659762516,0.0,1.0
2023-06-30,18.49,18.64,18.02,18.09,437591,13.8659274077909,13.9784146501473,13.5134673817411,13.565961428174,583520.838674941,0.0,1.0
2023-07-03,18.86,19.05,18.54,18.59,169213,14.1433959389365,14.2858797792546,13.903423155243,13.9409189026951,225642.921528786,0.0,1.0
2023-07-05,19.11,19.35,18.87,18.99,396385,14.3308746761971,14.5108542639672,14.150895088427,14.240884882312,528573.274217629,0.0,1.0
2023-07-06,19.02,19.099,18.84,19.09,499718,14.2633823307833,14.3226256117576,14.1283976399557,14.3158763772163,666366.233448503,0.0,1.0
2023-07-07,19.09,19.37,18.95,19.05,285033,14.3158763772163,14.5258525629481,14.2108882843503,14.2858797792546,380087.102362786,0.0,1.0
2023-07-10,19.04,19.28,18.88,19.1,952166,14.2783806297641,14.4583602175343,14.1583942379174,14.3233755267067,1269698.65211525,0.0,1.0
2023-07-11,18.98,19.2,18.87,19.15,256820,14.2333857328216,14.3983670216109,14.150895088427,14.3608712741588,342465.502692008,0.0,1.0
2023-07-12,18.78,19.2,18.73,19.09,444156,14.0834027430132,14.3983670216109,14.0459069955611,14.3158763772163,592275.16476003,0.0,1.0
2023-07-13,18.64,18.9,18.6,18.79,355329,13.9784146501473,14.1733925368982,13.9484180521856,14.0909018925036,473825.732443143,0.0,1.0
2023-07-14,18.45,18.68,18.25,18.62,557590,13.8359308098292,14.0084112481089,13.6859478200208,13.9634163511664,743537.651452522,0.0,1.0
2023-07-17,18.4,18.49,18.17,18.45,340740,13.7984350623771,13.8659274077909,13.6259546240974,13.8359308098292,454371.526311326,0.0,1.0
2023-07-18,18.56,18.72,18.4373,18.46,311966,13.9184214542239,14.0384078460706,13.8264068899764,13.8434299593197,416001.84180677,0.0,1.0
2023-07-19,18.69,18.7553,18.47,18.47,313338,14.0159103975994,14.0648798437718,13.8509291088101,13.8509291088101,417831.382612366,0.0,1.0
2023-07-20,19.01,19.04,18.5393,18.88,354915,14.2558831812929,14.2783806297641,13.9028982147787,14.1583942379174,473273.669838539,0.0,1.0
2023-07-21,18.93,19.1,18.78,19.1,346271,14.1958899853695,14.3233755267067,14.0834027430132,14.3233755267067,461747.029369458,0.0,1.0
2023-07-24,19.25,19.28,18.86,18.86,599552,14.435862769063,14.4583602175343,14.1433959389365,14.1433959389365,799493.330231285,0.0,1.0
2023-07-25,19.16,19.45,19.1014,19.17,387977,14.3683704236492,14.5858457588715,14.3244254076353,14.3758695731396,517361.336102862,0.0,1.0
2023-07-26,19.06,19.22,18.96,19.22,1015204,14.293378928745,14.4133653205917,14.2183874338408,14.4133653205917,1353758.85131585,0.0,1.0
2023-07-27,18.86,19.1,18.85,18.97,742827,14.1433959389365,14.3233755267067,14.1358967894461,14.2258865833312,990548.329445513,0.0,1.0
2023-07-28,19.15,19.2,18.76,18.9,581052,14.3608712741588,14.3983670216109,14.0684044440323,14.1733925368982,774823.866015872,0.0,1.0
2023-07-31,19.92,20.1,19.35,19.35,786220,14.9383057849213,15.0732904757489,14.5108542639672,14.5108542639672,1048412.22461845,0.0,1.0
2023-08-01,20.1,20.3495,19.86,20.1,657348,15.0732904757489,15.260394255535,14.8933108879788,15.0732904757489,876563.403409337,0.0,1.0
2023-08-02,20.25,20.35,19.81,20.3,763301,15.1857777181053,15.2607692130095,14.8558151405267,15.2232734655574,1017850.09216693,0.0,1.0
2023-08-03,20.3,20.59,20.13,20.4,923598,15.2232734655574,15.4407488007796,15.0957879242202,15.2982649604616,1231603.66542844,0.0,1.0
2023-08-04,19.41,19.78,19.32,19.61,610206,15.0807896252393,15.3682647494711,15.0108632436694,15.2361815842835,785376.545547565,0.7,1.0
2023-08-07,19.51,19.64,19.22,19.63,538777,15.1584856047614,15.2594903781402,14.9331672641474,15.251720780188,693442.573623466,0.0,1.0
2023-08-08,19.68,19.78,19.25,19.25,393830,15.290568769949,15.3682647494711,14.956476058004,14.956476058004,506885.944964482,0.0,1.0
2023-08-09,19.95,20.0,19.645,19.74,394157,15.5003479146587,15.5391959044197,15.2633751771163,15.3371863576623,507306.816162722,0.0,1.0
2023-08-10,19.83,20.135,19.66,20.0,439354,15.4071127392322,15.6440854767746,15.2750295740446,15.5391959044197,565478.423339828,0.0,1.0
2023-08-11,19.79,20.0,19.61,19.79,290904,15.3760343474233,15.5391959044197,15.2361815842835,15.3760343474233,374413.195881339,0.0,1.0
2023-08-14,19.95,20.01,19.72,19.9,379960,15.5003479146587,15.5469655023719,15.3216471617578,15.4614999248976,489034.313406049,0.0,1.0
2023-08-15,19.67,20.0,19.5,19.81,345320,15.2827991719968,15.5391959044197,15.1507160068092,15.3915735433277,444450.281885928,0.0,1.0
2023-08-16,19.98,20.1881,19.6,19.62,508794,15.5236567085153,15.6853420419008,15.2284119863313,15.2439511822357,654852.417241598,0.0,1.0
2023-08-17,20.07,20.3388,20.04,20.2,363828,15.5935830900852,15.8024298830406,15.5702742962286,15.6945878634639,468271.33429281,0.0,1.0
2023-08-18,20.08,20.24,19.9,20.04,486105,15.6013526880374,15.7256662552728,15.4614999248976,15.5702742962286,625650.134009495,0.0,1.0
2023-08-21,20.13,20.35,19.85,20.3,313264,15.6402006777984,15.8111318327471,15.4226519351366,15.772283842986,403192.033779433,0.0,1.0
2023-08-22,20.01,20.1796,19.85,20.08,318058,15.5469655023719,15.6787378836414,15.4226519351366,15.6013526880374,409362.23721787,0.0,1.0
2023-08-23,20.03,20.12,19.75,20.12,277391,15.5625046982764,15.6324310798462,15.3449559556145,15.6324310798462,357021.047557683,0.0,1.0
2023-08-24,19.92,20.1,19.75,19.94,353567,15.477039120802,15.6168918839418,15.3449559556145,15.4925783167065,455064.730729649,0.0,1.0
2023-08-25,20.25,20.28,19.9,19.9,340365,15.733435853225,15.7567446470816,15.4614999248976,15.4614999248976,438072.86051808,0.0,1.0
2023-08-28,20.13,20.39,20.0,20.25,262628,15.6402006777984,15.8422102245559,15.5391959044197,15.733435853225,338020.064378367,0.0,1.0
2023-08-29,20.23,20.34,20.0,20.19,278944,15.7178966573205,15.8033622347949,15.5391959044197,15.6868182655117,359019.86398236,0.0,1.0
2023-08-30,20.36,20.4,20.25,20.3,192132,15.8189014306993,15.8499798225081,15.733435853225,15.772283842986,247286.926790533,0.0,1.0
2023-08-31,20.42,20.4499,20.2898,20.4,206817,15.8655190184125,15.8887501162896,15.7643588530748,15.8499798225081,266187.518674859,0.0,1.0
2023-09-01,19.91,20.15,19.55,20.04,1293982,15.4692695228498,15.6557398737029,15.1895639965703,15.5702742962286,1665442.67536001,0.0,1.0
2023-09-05,19.74,19.87,19.59,19.77,463242,15.3371863576623,15.438191131041,15.2206423883791,15.3604951515189,596223.900965483,0.0,1.0
2023-09-06,19.37,19.79,19.26,19.79,472996,15.0497112334305,15.3760343474233,14.9642456559562,15.3760343474233,608777.961111191,0.0,1.0
2023-09-07,19.43,19.47,19.26,19.41,292758,15.0963288211438,15.1274072129526,14.9642456559562,15.0807896252393,376799.419739257,0.0,1.0
2023-09-08,19.675,19.88,19.5,19.64,374265,15.2866839709729,15.4459607289932,15.1507160068092,15.2594903781402,481704.461803651,0.0,1.0
2023-09-11,19.84,20.03,19.71,19.8,369530,15.4148823371844,15.5625046982764,15.3138775638056,15.3838039453755,475610.1953704,0.0,1.0
2023-09-12,19.98,20.09,19.89,20.0,401980,15.5236567085153,15.6091222859896,15.4537303269454,15.5391959044197,517375.548223402,0.0,1.0
2023-09-13,20.4,20.42,20.01,20.01,321086,15.8499798225081,15.8655190184125,15.5469655023719,15.5469655023719,413259.478772226,0.0,1.0
2023-09-14,20.58,20.86,20.5,20.511,636056,15.9898325856479,16.2073813283098,15.9276758020302,15.9362223597776,818647.250362665,0.0,1.0
2023-09-15,20.76,20.8,20.53,20.61,483938,16.1296853487877,16.1607637405965,15.9509845958868,16.0131413795045,622861.057903718,0.0,1.0
2023-09-18,20.93,20.99,20.67,20.88,498225,16.2617685139752,16.3083861016885,16.0597589672178,16.2229205242142,641249.396770002,0.0,1.0
2023-09-19,21.13,21.2933,21.0,21.0,712534,16.4171604730194,16.544038007579,16.3161556996407,16.3161556996407,917079.628035759,0.0,1.0
2023-09-20,21.24,21.49,20.97,21.19,487766,16.5026260504937,16.696865999299,16.2928469057841,16.4637780607327,627787.953765702,0.0,1.0
2023-09-21,21.42,21.61,21.2,21.25,361789,16.6424788136335,16.7901011747255,16.4715476586849,16.510395648446,465647.002876254,0.0,1.0
2023-09-22,21.55,21.88,21.42,21.42,406392,16.7434835870122,16.9998803194352,16.6424788136335,16.6424788136335,523054.091729951,0.0,1.0
2023-09-25,21.92,21.99,21.58,21.58,399953,17.030958711244,17.0853458969095,16.7667923808689,16.7667923808689,514766.66162146,0.0,1.0
2023-09-26,21.49,22.03,21.35,22.0,389203,16.696865999299,17.1164242887183,16.5880916279681,17.0931154948617,500930.681862761,0.0,1.0
2023-09-27,22.13,22.18,21.55,21.55,585069,17.1941202682404,17.2329682580015,16.7434835870122,16.7434835870122,753023.520134131,0.0,1.0
2023-09-28,22.95,22.96,22.18,22.38,727414,17.8312273003216,17.8389968982738,17.2329682580015,17.3883602170457,936231.198157566,0.0,1.0
2023-09-29,22.53,23.14,22.46,23.0,500588,17.5049041863288,17.9788496614136,17.4505170006633,17.8700752900827,644290.738181145,0.0,1.0
2023-10-02,22.16,22.77,21.73,22.77,606942,17.2174290620971,17.6913745371819,16.883336350152,17.6913745371819,781175.555972455,0.0,1.0
2023-10-03,22.3,22.32,22.0,22.0,345937,17.326203433428,17.3417426293324,17.0931154948617,17.0931154948617,445244.402770683,0.0,1.0
2023-10-04,21.66,22.48,21.42,22.26,418694,16.8289491644866,17.4660561965678,16.6424788136335,17.2951250416191,538887.600845437,0.0,1.0
2023-10-05,22.06,22.13,21.52,21.52,257044,17.1397330825749,17.1941202682404,16.7201747931556,16.7201747931556,330833.077311151,0.0,1.0
2023-10-06,22.54,22.6899,22.08,22.18,262655,17.512673784281,17.6291400575846,17.1552722784794,17.2329682580015,338054.815211249,0.0,1.0
2023-10-09,22.76,23.25,22.76,22.8,476703,17.6836049392296,18.0643152388879,17.6836049392296,17.7146833310385,613549.121759145,0.0,1.0
2023-10-10,22.95,23.0989,22.8,23.03,336407,17.8312273003216,17.94691661383,17.7146833310385,17.8933840839393,432978.645831112,0.0,1.0
2023-10-11,22.83,22.995,22.69,22.88,326048,17.7379921248951,17.8661904911066,17.6292177535642,17.7768401146562,419645.909615264,0.0,1.0
2023-10-12,22.95,23.1299,22.7,22.83,374414,17.8312273003216,17.9710023674819,17.6369873515164,17.7379921248951,481896.234918447,0.0,1.0
2023-10-13,23.1,23.27,22.7,22.7,394319,17.9477712696048,18.0798544347923,17.6369873515164,17.6369873515164,507515.321160017,0.0,1.0
2023-10-16,23.52,23.65,23.0,23.0,314869,18.2740943835976,18.3750991569763,17.8700752900827,17.8700752900827,405257.777734102,0.0,1.0
2023-10-17,23.94,24.08,23.56,23.56,298669,18.6004174975904,18.7091918689213,18.3051727754064,18.3051727754064,384407.278004715,0.0,1.0
2023-10-18,23.97,24.09,23.7,23.98,314596,18.623726291447,18.7169614668736,18.4139471467374,18.6314958893992,404906.408201626,0.0,1.0
2023-10-19,24.12,24.3,23.9,24.17,409385,18.7402702607302,18.88012302387,18.5693391057816,18.7791182504912,526906.285908347,0.0,1.0
2023-10-20,23.71,24.2964,23.51,24.25,338661,18.4217167446896,18.8773259686072,18.2663247856454,18.8412750341089,435879.696842842,0.0,1.0
2023-10-23,23.54,23.66,23.27,23.66,284286,18.289633579502,18.3828687549285,18.0798544347923,18.3828687549285,365895.380621519,0.0,1.0
2023-10-24,23.31,23.52,23.03,23.37,272508,18.1109328266012,18.2740943835976,17.8933840839393,18.1575504143144,350736.295077523,0.0,1.0
2023-10-25,22.89,23.404,22.83,23.2,408285,17.7846097126084,18.183967047352,17.7379921248951,18.0254672491269,525490.511235364,0.0,1.0
2023-10-26,22.9,23.05,22.23,22.8,372909,17.7923793105606,17.9089232798437,17.2718162477625,17.7146833310385,479959.197752228,0.0,1.0
2023-10-27,22.48,22.77,22.03,22.54,466569,17.4660561965678,17.6913745371819,17.1164242887183,17.512673784281,600505.975817315,0.0,1.0
2023-10-30,22.88,23.0,22.39,22.73,391383,17.7768401146562,17.8700752900827,17.3961298149979,17.660296145373,503736.489851036,0.0,1.0
2023-10-31,22.725,22.98,22.425,22.72,263708,17.6564113463969,17.8545360941783,17.4233234078306,17.6525265474208,339410.097693659,0.0,1.0
2023-11-01,23.15,23.48,22.8,23.07,569194,17.9866192593658,18.2430159917888,17.7146833310385,17.9244624757481,732591.317467216,0.0,1.0
2023-11-02,23.69,23.82,23.3,23.3,462549,18.4061775487852,18.5071823221639,18.103163228649,18.103163228649,595331.962921503,0.0,1.0
2023-11-03,24.0,24.0,23.69,23.86,780437,18.6470350853037,18.6470350853037,18.4061775487852,18.5382607139727,1004475.398599,0.0,1.0
2023-11-06,22.48,23.09,22.3,22.81,656253,18.0099280532225,18.4986316169442,17.8657204442554,18.2743086696621,819135.278964112,0.7,1.0
2023-11-07,21.54,22.4191,21.25,22.21,689572,17.256843873061,17.9611378121886,17.0245093919474,17.7936166397718,860724.069201729,0.0,1.0
2023-11-08,21.54,22.0,21.18,21.19,252504,17.256843873061,17.6253744293102,16.9684286551268,16.9764401889584,315175.602213712,0.0,1.0
2023-11-09,21.32,21.8,21.0837,21.58,393011,17.0805901287679,17.4651437526801,16.8912775843295,17.288890008387,490556.500497469,0.0,1.0
2023-11-10,21.975,22.06,21.53,21.53,362143,17.6053455947315,17.6734436322993,17.2488323392295,17.2488323392295,452027.049521908,0.0,1.0
2023-11-13,22.12,22.19,21.75,22.0,368271,17.7215128352883,17.7775935721088,17.4250860835226,17.6253744293102,459676.021777261,0.0,1.0
2023-11-14,22.4,22.72,22.3,22.4,504149,17.9458357825704,18.2022048651786,17.8657204442554,17.9458357825704,629279.000255206,0.0,1.0
2023-11-15,22.23,22.48,22.2,22.4,373397,17.8096397074348,18.0099280532225,17.7856051059403,17.9458357825704,466074.297198434,0.0,1.0
2023-11-16,21.44,22.25,21.32,22.15,472653,17.176728534746,17.8256627750978,17.0805901287679,17.7455474367828,589965.679407522,0.0,1.0
2023-11-17,21.64,21.795,21.5,21.7,350679,17.3369592113761,17.4611379857644,17.224797737735,17.3850284143651,437717.679754387,0.0,1.0
2023-11-20,21.46,21.71,21.42,21.68,252009,17.192751602409,17.3930399481966,17.160705467083,17.3690053467021,314557.74299922,0.0,1.0
2023-11-21,21.78,21.92,21.475,21.5,250198,17.4491206850171,17.5612821586582,17.2047689031562,17.224797737735,312297.252014488,0.0,1.0
2023-11-22,21.89,21.995,21.42,21.45,276917,17.5372475571637,17.6213686623945,17.160705467083,17.1847400685775,345647.919392224,0.0,1.0
2023-11-24,21.85,22.14,21.7887,21.85,95732,17.5052014218377,17.7375359029513,17.4560907194505,17.5052014218377,119492.723882089,0.0,1.0
2023-11-27,21.49,21.8,21.37,21.75,376174,17.2167862039035,17.4651437526801,17.1206477979254,17.4250860835226,469540.549801748,0.0,1.0
2023-11-28,21.04,21.5499,20.77,21.48,549539,16.8562671814858,17.2647752915542,16.6399557680352,17.208774670072,685934.817923362,0.0,1.0
2023-11-29,20.91,21.06,20.8282,21.01,428534,16.7521172416762,16.8722902491488,16.6865828949345,16.8322325799913,534896.32449011,0.0,1.0
2023-11-30,20.98,21.165,20.93,21.1,178544,16.8081979784968,16.9564113543796,16.7681403093392,16.9043363844748,222858.698165751,0.0,1.0
2023-12-01,21.21,21.5,20.89,20.93,376279,16.9924632566214,17.224797737735,16.7360941740132,16.7681403093392,469671.610847245,0.0,1.0
2023-12-04,20.88,21.18,20.795,21.0,348159,16.7280826401817,16.9684286551268,16.6599846026139,16.8242210461598,434572.214662435,0.0,1.0
2023-12-05,20.44,21.0768,20.44,20.96,380679,16.3755751515955,16.8857496259857,16.3755751515955,16.7921749108337,475163.692753832,0.0,1.0
2023-12-06,19.8,20.3618,19.76,20.26,1194262,15.8628369863792,16.3129249570331,15.8307908510532,16.2313675426284,1490678.34589136,0.0,1.0
2023-12-07,19.57,19.95,19.32,19.8,711108,15.6785717082546,15.9830099938518,15.478283362467,15.8628369863792,887605.313733596,0.0,1.0
2023-12-08,19.35,19.58,19.3,19.42,679179,15.5023179639615,15.6865832420861,15.462260294804,15.558398700782,847751.522098288,0.0,1.0
2023-12-11,19.23,19.3,18.75,19.25,658837,15.4061795579834,15.462260294804,15.0216259340712,15.4222026256465,822360.628883802,0.0,1.0
2023-12-12,18.88,19.18,18.84,19.15,500257,15.1257758738808,15.3661218888259,15.0937297385548,15.3420872873314,624421.004168743,0.0,1.0
2023-12-13,18.54,18.875,18.45,18.8,866259,14.8533837236096,15.121770106965,14.7812799191261,15.0616836032287,1081264.85916282,0.0,1.0
2023-12-14,19.54,19.5567,18.75,18.79,522871,15.6545371067601,15.6679163682587,15.0216259340712,15.0536720693972,652647.808767724,0.0,1.0
2023-12-15,19.21,19.65,19.2,19.47,613337,15.3901564903204,15.7426639789066,15.3821449564889,15.5984563699396,765567.509167979,0.0,1.0
2023-12-18,19.37,19.54,19.3,19.43,391565,15.5183410316245,15.6545371067601,15.462260294804,15.5664102346135,488751.602670896,0.0,1.0
2023-12-19,19.88,19.9054,19.31,19.31,320810,15.9269292570312,15.9472785529633,15.4702718286355,15.4702718286355,400435.181011711,0.0,1.0
2023-12-20,19.62,20.2109,19.62,19.95,272950,15.7186293774121,16.1920309115157,15.7186293774121,15.9830099938518,340696.308273265,0.0,1.0
2023-12-21,19.69,19.9,19.5001,19.81,342626,15.7747101142327,15.9429523246943,15.6225710867724,15.8708485202107,427665.921664903,0.0,1.0
2023-12-22,19.82,19.99,19.701,19.74,254857,15.8788600540422,16.0150561291778,15.7835228014473,15.8147677833902,318112.617833301,0.0,1.0
2023-12-26,20.31,20.35,19.78,19.9,391402,16.2714252117859,16.303471347112,15.8468139187162,15.9429523246943,488548.146000267,0.0,1.0
2023-12-27,20.44,20.57,20.03,20.38,295201,16.3755751515955,16.4797250914051,16.0471022645038,16.3275059486065,368470.016114952,0.0,1.0
2023-12-28,20.76,20.89,20.43,20.65,628573,16.6319442342037,16.7360941740132,16.367563617764,16.5438173620571,784585.090969959,0.0,1.0
2023-12-29,21.18,21.22,20.83,21.0,503669,16.9684286551268,17.0004747904529,16.6880249710242,16.8242210461598,628679.864047216,0.0,1.0
2024-01-02,21.16,21.46,21.065,21.35,585347,16.9524055874638,17.192751602409,16.8762960160645,17.1046247302624,730630.379039499,0.0,1.0
2024-01-03,21.48,21.8594,21.11,21.16,395202,17.208774670072,17.5127322636393,16.9123479183063,16.9524055874638,493291.307646861,0.0,1.0
2024-01-04,21.29,22.0,21.28,21.57,419648,17.0565555272734,17.6253744293102,17.0485439934419,17.2808784745555,523804.815439674,0.0,1.0
2024-01-05,21.65,21.68,21.3274,21.45,222143,17.3449707452076,17.3690053467021,17.0865186638032,17.1847400685775,277278.988857841,0.0,1.0
2024-01-08,21.55,21.72,21.06,21.72,363109,17.2648554068925,17.4010514820281,16.8722902491488,17.4010514820281,453232.811140491,0.0,1.0
2024-01-09,21.95,22.12,21.56,21.94,430428,17.5853167601527,17.7215128352883,17.272866940724,17.5773052263212,537260.416110808,0.0,1.0
2024-01-10,21.97,22.0854,21.47,22.0,522265,17.6013398278157,17.6937929282313,17.2007631362405,17.6253744293102,651891.399305136,0.0,1.0
2024-01-11,22.14,22.19,21.91,22.12,299734,17.7375359029513,17.7775935721088,17.5532706248267,17.7215128352883,374128.108679168,0.0,1.0
2024-01-12,22.17,22.38,22.03,22.25,384657,17.7615705044458,17.9298127149074,17.6494090308047,17.8256627750978,480129.034077558,0.0,1.0
2024-01-16,21.68,22.4,21.5,22.38,616160,17.3690053467021,17.9458357825704,17.224797737735,17.9298127149074,769091.178991225,0.0,1.0
2024-01-17,21.92,22.04,21.66,21.7,413328,17.5612821586582,17.6574205646362,17.3529822790391,17.3850284143651,515916.188701125,0.0,1.0
2024-01-18,22.07,22.3399,21.9,22.02,385906,17.6814551661308,17.8976864642431,17.5452590909952,17.6413974969732,481688.036418767,0.0,1.0
2024-01-19,22.1,22.5,21.87,22.01,524637,17.7054897676253,18.0259511208855,17.5212244895007,17.6333859631417,654852.130732957,0.0,1.0
2024-01-22,22.15,22.45,22.0003,22.25,523841,17.7455474367828,17.9858934517279,17.6256147753252,17.8256627750978,653858.56318804,0.0,1.0
2024-01-23,22.12,22.26,22.01,22.12,312623,17.7215128352883,17.8336743089294,17.6333859631417,17.7215128352883,390216.164064161,0.0,1.0
2024-01-24,22.18,22.46,22.13,22.2,344773,17.7695820382773,17.9939049855594,17.7295243691198,17.7856051059403,430345.807995232,0.0,1.0
2024-01-25,22.145,22.42,22.05,22.42,463403,17.741541669867,17.9618588502334,17.6654320984678,17.9618588502334,578419.825399363,0.0,1.0
2024-01-26,21.77,22.3,21.64,22.15,788372,17.4411091511856,17.8657204442554,17.3369592113761,17.7455474367828,984046.272013229,0.0,1.0
2024-01-29,20.57,21.56,20.0,21.56,1670752,16.4797250914051,17.272866940724,16.0230676630093,17.272866940724,2085433.3703615,0.0,1.0
2024-01-30,21.24,21.25,20.37,20.65,958522,17.0164978581159,17.0245093919474,16.319494414775,16.5438173620571,1196427.57574173,0.0,1.0
2024-01-31,21.01,21.48,20.95,21.28,421403,16.8322325799913,17.208774670072,16.7841633770022,17.0485439934419,525995.407200141,0.0,1.0
2024-02-01,21.24,21.5,21.04,21.21,638378,17.0164978581159,17.224797737735,16.8562671814858,16.9924632566214,796823.696218612,0.0,1.0
2024-02-02,21.28,21.5,21.1601,21.35,676937,17.0485439934419,17.224797737735,16.9524857028022,17.1046247302624,844953.056726797,0.0,1.0
2024-02-05,21.2,21.3899,21.12,21.32,824265,16.9844517227899,17.1365907502501,16.9203594521378,17.0805901287679,1028847.93016619,0.0,1.0
2024-02-06,19.84,20.55,19.69,20.5,908595,16.4556904899105,17.044578607241,16.3312775073759,17.0031076130628,1095458.4258286,0.7,1.0
2024-02-07,20.15,20.3,19.78,19.78,573568,16.7128106538154,16.83722363635,16.4059252968967,16.4059252968967,691529.11735774,0.0,1.0
2024-02-08,19.85,20.05,19.74,20.04,506753,16.4639846887462,16.629868665459,16.3727485015541,16.6215744666234,610972.813700183,0.0,1.0
2024-02-09,19.42,19.9,19.3703,19.75,544307,16.1073341388137,16.5054556829244,16.0661119706005,16.3810427003898,656250.242833698,0.0,1.0
2024-02-12,19.98,20.06,19.39,19.42,547663,16.5718092736095,16.6381628642946,16.0824515423067,16.1073341388137,660296.444361422,0.0,1.0
2024-02-13,19.9,20.05,19.68,19.98,323599,16.5054556829244,16.629868665459,16.3229833085403,16.5718092736095,390151.003626156,0.0,1.0
2024-02-14,19.75,19.9905,19.66,19.96,696486,16.3810427003898,16.5805181823869,16.306394910869,16.5552208759382,839726.673789372,0.0,1.0
2024-02-15,19.6,19.92,19.46,19.64,658738,16.2566297178552,16.5220440805957,16.1405109341562,16.2898065131977,794215.346236196,0.0,1.0
2024-02-16,19.435,19.62,19.36,19.5,432091,16.1197754370671,16.2732181155265,16.0575689457998,16.1736877294988,520955.680665978,0.0,1.0
2024-02-20,18.89,19.66,18.86,19.54,780843,15.6677416005247,16.306394910869,15.6428590040178,16.2068645248413,941432.699496782,0.0,1.0
2024-02-21,19.24,19.46,18.99,18.99,564397,15.9580385597721,16.1405109341562,15.7506835888811,15.7506835888811,680471.991550012,0.0,1.0
2024-02-22,19.2,19.41,19.09,19.09,340207,15.9248617644296,16.099039939978,15.8336255772375,15.8336255772375,410174.637408161,0.0,1.0
2024-02-23,19.0,19.2474,18.9613,19.21,358563,15.7589777877168,15.9641762669105,15.7268792382228,15.9331559632652,432305.768291018,0.0,1.0
2024-02-26,18.9,19.14,18.9,19.0,355848,15.6760357993604,15.8750965714157,15.6760357993604,15.7589777877168,429032.396077739,0.0,1.0
2024-02-27,18.98,19.22,18.88,18.89,377601,15.7423893900455,15.9414501621008,15.6594474016891,15.6677416005247,455259.160628556,0.0,1.0
2024-02-28,18.97,19.12,18.829,19.11,687021,15.7340951912098,15.8585081737444,15.6171469876273,15.8502139749088,828315.083366284,0.0,1.0
2024-02-29,19.0,19.25,18.96,19.2,300890,15.7589777877168,15.9663327586078,15.7258009923742,15.9248617644296,362771.626244438,0.0,1.0
2024-03-01,18.81,19.25,18.7834,19.12,432541,15.6013880098396,15.9663327586078,15.5793254409368,15.8585081737444,521498.228546631,0.0,1.0
2024-03-04,18.4,18.97,18.39,18.84,574312,15.2613258575783,15.7340951912098,15.2530316587427,15.6262706063465,692426.129853756,0.0,1.0
2024-03-05,18.95,19.05,18.32,18.33,700304,15.7175067935386,15.800448781895,15.1949722668932,15.2032664657288,844329.891141231,0.0,1.0
2024-03-06,19.28,19.32,19.02,19.07,423316,15.9912153551147,16.0243921504572,15.775566185388,15.8170371795662,510375.996993223,0.0,1.0
2024-03-07,19.75,19.82,19.28,19.33,330786,16.3810427003898,16.4391020922393,15.9912153551147,16.0326863492929,398816.09611118,0.0,1.0
2024-03-08,19.905,19.96,19.76,19.85,322841,16.5096027823422,16.5552208759382,16.3893368992254,16.4639846887462,389237.111862744,0.0,1.0
2024-03-11,19.93,20.0,19.68,20.0,603353,16.5303382794313,16.5883976712808,16.3229833085403,16.5883976712808,727439.758747254,0.0,1.0
2024-03-12,19.61,20.03,19.52,20.03,330691,16.2649239166908,16.6132802677877,16.1902761271701,16.6132802677877,398701.558225265,0.0,1.0
2024-03-13,19.17,19.845,19.1601,19.8,379118,15.8999791679226,16.4598375893284,15.8917679110754,16.422513694568,457088.149817341,0.0,1.0
2024-03-14,19.65,19.65,19.28,19.37,401063,16.2981007120334,16.2981007120334,15.9912153551147,16.0658631446355,483546.401463901,0.0,1.0
2024-03-15,19.76,19.94,19.45,19.79,436010,16.3893368992254,16.538632478267,16.1322167353206,16.4142194957323,525680.669875497,0.0,1.0
2024-03-18,19.71,19.755,19.4501,19.7,299866,16.3478659050472,16.3851897998076,16.1322996773089,16.3395717062116,361537.028400462,0.0,1.0
2024-03-19,19.89,19.91,19.71,19.78,220731,16.4971614840888,16.51374988176,16.3478659050472,16.4059252968967,266126.969432554,0.0,1.0
2024-03-20,19.96,20.02,19.67,19.77,309625,16.5552208759382,16.6049860689521,16.3146891097047,16.3976310980611,373303.083438913,0.0,1.0
2024-03-21,19.99,20.18,19.8,19.8,255063,16.5801034724452,16.7376932503223,16.422513694568,16.422513694568,307519.755740587,0.0,1.0
2024-03-22,19.71,20.06,19.65,19.96,253143,16.3478659050472,16.6381628642946,16.2981007120334,16.5552208759382,305204.884783131,0.0,1.0
2024-03-25,19.82,19.98,19.73,19.78,160055,16.4391020922393,16.5718092736095,16.3644543027185,16.4059252968967,192972.224529076,0.0,1.0
2024-03-26,19.97,20.1,19.8077,20.0,336227,16.5635150747739,16.6713396596372,16.4289002276714,16.5883976712808,405376.102819266,0.0,1.0
2024-03-27,20.19,20.25,19.91,19.98,366958,16.745987449158,16.7957526421718,16.51374988176,16.5718092736095,442427.300420109,0.0,1.0
2024-03-28,20.05,20.4,20.02,20.25,353019,16.629868665459,16.9201656247064,16.6049860689521,16.7957526421718,425621.578401361,0.0,1.0
2024-04-01,20.14,20.25,20.05,20.1,265221,16.7045164549798,16.7957526421718,16.629868665459,16.6713396596372,319766.869899884,0.0,1.0
2024-04-02,20.33,20.43,20.1572,20.2,390274,16.8621062328569,16.9450482212133,16.7187824769771,16.7542816479936,470538.514609733,0.0,1.0
2024-04-03,20.7,20.8,20.424,20.5,354314,17.1689915897756,17.251933578132,16.9400717019119,17.0031076130628,427182.910635689,0.0,1.0
2024-04-04,20.83,20.89,20.7,20.85,274364,17.2768161746389,17.3265813676528,17.1689915897756,17.2934045723102,330790.237172819,0.0,1.0
2024-04-05,20.91,20.97,20.65,20.97,373257,17.3431697653241,17.3929349583379,17.1275205955974,17.3929349583379,450021.765087309,0.0,1.0
2024-04-08,21.03,21.09,20.87,20.92,275327,17.4427001513518,17.4924653443656,17.3099929699815,17.3514639641597,331951.289637417,0.0,1.0
2024-04-09,20.975,21.2,20.95,21.1,205716,17.3970820577557,17.5837015315576,17.3763465606666,17.5007595432012,248023.955148065,0.0,1.0
2024-04-10,21.0,21.08,20.8125,20.95,199883,17.4178175548448,17.48417114553,17.2623013266766,17.3763465606666,240991.328952831,0.0,1.0
2024-04-11,21.06,21.11,20.91,21.04,252463,17.4675827478587,17.5090537420369,17.3431697653241,17.4509943501874,304385.034652364,0.0,1.0
2024-04-12,21.06,21.25,21.03,21.12,264393,17.4675827478587,17.6251725257358,17.4427001513518,17.5173479408725,318768.581799481,0.0,1.0
2024-04-15,20.88,21.22,20.75,21.16,317471,17.3182871688172,17.6002899292289,17.2104625839538,17.5505247362151,382762.707153604,0.0,1.0
2024-04-16,21.005,21.07,20.59,20.67,330052,17.4219646542627,17.4758769466943,17.0777554025836,17.1441089932687,397931.140234735,0.0,1.0
2024-04-17,21.13,21.34,21.08,21.15,341528,17.5256421397082,17.6998203152566,17.48417114553,17.5422305373794,411767.31685337,0.0,1.0
2024-04-18,21.06,21.23,20.906,21.19,236927,17.4675827478587,17.6085841280646,17.3398520857898,17.575407332722,285653.870488272,0.0,1.0
2024-04-19,21.1,21.2,21.03,21.05,226852,17.5007595432012,17.5837015315576,17.4427001513518,17.459288549023,273506.826271407,0.0,1.0
2024-04-22,21.2,21.205,21.0,21.17,282199,17.5837015315576,17.5878486309755,17.4178175548448,17.5588189350507,340236.598605985,0.0,1.0
2024-04-23,21.19,21.23,21.06,21.22,219781,17.575407332722,17.6085841280646,17.4675827478587,17.6002899292289,264981.590573396,0.0,1.0
2024-04-24,21.18,21.2299,21.02,21.12,215620,17.5671131338864,17.6085011860762,17.4344059525161,17.5173479408725,259964.831170281,0.0,1.0
2024-04-25,21.5,21.6,21.1,21.19,367783,17.8325274966269,17.9154694849833,17.5007595432012,17.575407332722,443421.971534641,0.0,1.0
2024-04-26,21.15,21.6,21.11,21.6,563361,17.5422305373794,17.9154694849833,17.5090537420369,17.9154694849833,679222.925762551,0.0,1.0
2024-04-29,22.21,23.69,21.5501,21.76,2001796,18.4214156139573,19.6489570416321,17.8740814327934,18.0481766663535,2413489.2828928,0.0,1.0
2024-04-30,22.43,22.6931,22.1615,22.5,534411,18.6038879883414,18.8221083597071,18.3811887496045,18.6619473801909,644319.012107139,0.0,1.0
2024-05-01,22.61,23.02,22.4,22.63,747149,18.7531835673829,19.0932457196442,18.5790053918345,18.7697719650542,900809.125517322,0.0,1.0
2024-05-02,22.87,23.2,22.64,22.66,581462,18.9688327371096,19.2425412986857,18.7780661638899,18.7946545615611,701046.612846369,0.0,1.0
2024-05-03,23.25,23.41,22.81,23.06,715355,19.2840122928639,19.4167194742342,18.9190675440957,19.1264225149868,862476.309256177,0.0,1.0
2024-05-06,23.72,23.9,23.37,23.52,966972,19.673839638139,19.8231352171805,19.3835426788916,19.5079556614262,1165841.35389291,0.0,1.0
2024-05-07,22.48,23.03,21.84,22.97,926946,19.2259529010144,19.6963387593578,18.6785948113058,19.6450239384476,1083834.24152155,0.7,1.0
2024-05-08,22.445,22.53,22.02,22.49,399212,19.1960192554835,19.2687152517729,18.8325392740364,19.2345053711661,466779.764113876,0.0,1.0
2024-05-09,22.635,22.79,22.36,22.36,550656,19.3585161883657,19.491079475717,19.1233232591941,19.1233232591941,643856.090968936,0.0,1.0
2024-05-10,22.26,22.744,21.95,22.66,436512,19.0377985576771,19.4517381130192,18.7726719829745,19.379897363745,510392.894985311,0.0,1.0
2024-05-13,22.27,22.77,22.25,22.48,362340,19.0463510278288,19.4739745354136,19.0292460875254,19.2259529010144,423667.073457265,0.0,1.0
2024-05-14,22.55,22.55,22.0758,22.15,250908,19.2858201920763,19.2858201920763,18.8802620574829,18.9437213860084,293374.891171318,0.0,1.0
2024-05-15,22.81,23.15,22.456,22.66,698828,19.5081844160204,19.7989684011781,19.2054269726504,19.379897363745,817106.622536827,0.0,1.0
2024-05-16,22.74,23.05,22.65,22.92,260716,19.4483171249586,19.7134436996612,19.3713448935933,19.6022615876891,304842.923010112,0.0,1.0
2024-05-17,22.82,22.94,22.68,22.68,244031,19.5167368861721,19.6193665279925,19.3970023040484,19.3970023040484,285333.939401805,0.0,1.0
2024-05-20,23.06,23.19,22.8083,22.81,349314,19.7219961698129,19.8331782817849,19.5067304960946,19.5081844160204,408436.385984574,0.0,1.0
2024-05-21,23.02,23.41,23.02,23.21,359536,19.6877862892061,20.0213326251222,19.6877862892061,19.8502832220883,420388.488498457,0.0,1.0
2024-05-22,23.16,23.3,22.82,23.1,227080,19.8075208713298,19.9272554534536,19.5167368861721,19.7562060504196,265513.934538488,0.0,1.0
2024-05-23,23.06,23.36,22.54,23.08,406835,19.7219961698129,19.9785702743638,19.2772677219246,19.7391011101162,475692.978500817,0.0,1.0
2024-05-24,23.31,23.55,23.21,23.25,329236,19.9358079236053,20.141067207246,19.8502832220883,19.8844931026951,384960.127495656,0.0,1.0
2024-05-28,23.98,24.0,23.1912,23.2,665731,20.508823423769,20.5259283640724,19.8342045782031,19.8417307519366,778407.861345084,0.0,1.0
2024-05-29,23.41,24.0,22.8401,24.0,465971,20.0213326251222,20.5259283640724,19.533927351177,20.5259283640724,544837.914351039,0.0,1.0
2024-05-30,23.86,23.99,23.35,23.35,338881,20.4061937819486,20.5173758939207,19.9700178042121,19.9700178042121,396237.571121796,0.0,1.0
2024-05-31,24.64,24.85,23.96,24.0,907580,21.073286453781,21.2528883269666,20.4917184834656,20.5259283640724,1061190.49105355,0.0,1.0
2024-06-03,24.91,25.53,24.78,24.79,557681,21.3042031478768,21.834456297282,21.1930210359047,21.2015735060564,652070.092158527,0.0,1.0
2024-06-04,23.6,25.01,23.44,25.01,641519,20.1838295580045,21.3897278493937,20.0469900355773,21.3897278493937,750097.911622319,0.0,1.0
2024-06-05,23.28,23.8699,23.17,23.64,458457,19.9101505131502,20.4146607273988,19.8160733414815,20.2180394386113,536052.148523478,0.0,1.0
2024-06-06,24.33,24.55,23.35,23.35,430415,20.8081598790783,20.9963142224157,19.9700178042121,19.9700178042121,503263.960429732,0.0,1.0
2024-06-07,24.59,24.74,24.2,24.33,309838,21.0305241030225,21.1588111552979,20.6969777671063,20.8081598790783,362278.960936832,0.0,1.0
2024-06-10,24.82,25.15,24.55,24.61,501630,21.2272309165115,21.5094624315175,20.9963142224157,21.0476290433259,586532.301314698,0.0,1.0
2024-06-11,24.05,24.82,23.73,24.82,451482,20.5686907148308,21.2272309165115,20.2950116699765,21.2272309165115,527896.609975805,0.0,1.0
2024-06-12,23.93,24.45,23.83,24.32,388870,20.4660610730105,20.9107895208987,20.3805363714935,20.7996074089267,454687.351259387,0.0,1.0
2024-06-13,23.74,24.015,23.51,23.81,185889,20.3035641401282,20.5387570692999,20.1068573266392,20.3634314311901,217351.240872931,0.0,1.0
2024-06-14,23.5,23.73,23.43,23.63,214531,20.0983048564875,20.2950116699765,20.0384375654256,20.2094869684596,250840.980669704,0.0,1.0
2024-06-17,23.49,24.46,23.4,23.4,554788,20.0897523863358,20.9193419910504,20.0127801549705,20.0127801549705,648687.443697106,0.0,1.0
2024-06-18,23.96,24.25,23.57,23.66,263021,20.4917184834656,20.7397401178648,20.1581721475494,20.2351443789147,307538.05080257,0.0,1.0
2024-06-20,24.13,24.2,23.91,24.06,273099,20.6371104760444,20.6969777671063,20.4489561327071,20.5772431849825,319321.780907727,0.0,1.0
2024-06-21,23.8,24.1999,23.8,24.05,498296,20.3548789610384,20.6968922424048,20.3548789610384,20.5686907148308,582634.012351552,0.0,1.0
2024-06-24,24.01,24.29,23.67,23.74,202211,20.5344808342241,20.7739499984716,20.2436968490664,20.3035641401282,236435.785700907,0.0,1.0
2024-06-25,24.09,24.2,23.96,24.08,152662,20.6029005954376,20.6969777671063,20.4917184834656,20.5943481252859,178500.476812201,0.0,1.0
2024-06-26,24.22,24.35,23.85,24.17,287095,20.7140827074097,20.8252648193817,20.3976413117969,20.6713203566512,335686.643633641,0.0,1.0
2024-06-27,24.185,24.4,24.01,24.32,151705,20.6841490618787,20.8680271701402,20.5344808342241,20.7996074089267,177381.501845875,0.0,1.0
2024-06-28,24.46,24.74,24.15,24.15,255315,20.9193419910504,21.1588111552979,20.6542154163478,20.6542154163478,298527.788430043,0.0,1.0
2024-07-01,25.34,25.75,24.62,24.69,559433,21.6719593643997,22.0226106406193,21.0561815134776,21.1160488045394,654118.623131364,0.0,1.0
2024-07-02,25.17,25.74,24.8,25.34,308057,21.5265673718209,22.0140581704676,21.2101259762081,21.6719593643997,360196.521631685,0.0,1.0
2024-07-03,25.0,25.44,24.88,25.17,152757,21.381175379242,21.7574840659167,21.2785457374217,21.5265673718209,178611.555831847,0.0,1.0
2024-07-05,25.275,25.39,24.6272,25.0,358043,21.6163683084137,21.7147217151582,21.0623392919868,21.381175379242,418642.794010762,0.0,1.0
2024-07-08,24.675,25.44,24.35,25.28,523555,21.1032200993119,21.7574840659167,20.8252648193817,21.6206445434896,612168.169796098,0.0,1.0
2024-07-09,24.57,25.35,24.51,24.77,296573,21.0134191627191,21.6805118345514,20.9621043418089,21.184468565753,346768.822035771,0.0,1.0
2024-07-10,24.79,24.81,24.57,24.57,207453,21.2015735060564,21.2186784463598,21.0134191627191,21.0134191627191,242565.009079677,0.0,1.0
2024-07-11,24.94,25.03,24.73,25.01,212318,21.3298605583319,21.4068327896971,21.1502586851462,21.3897278493937,248253.424138377,0.0,1.0
2024-07-12,25.0,25.01,24.79,24.91,149890,21.381175379242,21.3897278493937,21.2015735060564,21.3042031478768,175259.307944222,0.0,1.0
2024-07-15,24.99,25.18,24.91,25.01,301319,21.3726229090903,21.5351198419726,21.3042031478768,21.3897278493937,352318.096006706,0.0,1.0
2024-07-16,25.22,25.29,24.75,25.01,190569,21.5693297225794,21.6291970136412,21.1673636254496,21.3897278493937,222823.344156531,0.0,1.0
2024-07-17,25.3,25.59,25.1962,25.21,273585,21.6377494837929,21.8857711181921,21.5489748436183,21.5607772524277,319890.037787178,0.0,1.0
2024-07-18,25.44,25.69,25.3,25.35,262313,21.7574840659167,21.9712958197091,21.6377494837929,21.6805118345514,306710.219793,0.0,1.0
2024-07-19,25.51,25.6999,25.41,25.57,172824,21.8173513569786,21.9797627651593,21.7318266554616,21.8686661778888,202074.952539544,0.0,1.0
2024-07-22,25.54,26.0,25.52,25.75,310986,21.8430087674337,22.2364223944117,21.8259038271303,22.0226106406193,363621.263195288,0.0,1.0
2024-07-23,25.64,25.81,25.29,25.6,197092,21.9285334689506,22.0739254615295,21.6291970136412,21.8943235883438,230450.38042126,0.0,1.0
2024-07-24,25.89,26.13,25.72,25.75,320960,22.1423452227431,22.3476045063838,21.9969532301642,22.0226106406193,375283.391005253,0.0,1.0
2024-07-25,25.42,26.21,25.11,26.2,415011,21.7403791256133,22.4160242675974,21.4752525509107,22.4074717974457,485252.789707383,0.0,1.0
2024-07-26,25.79,25.99,25.4,25.4,284067,22.0568205212261,22.22786992426,21.7232741853099,21.7232741853099,332146.146039037,0.0,1.0
2024-07-29,24.65,25.0,23.56,25.0,905805,21.0818389239326,21.381175379242,20.1496196773977,21.381175379242,1059115.06726544,0.0,1.0
2024-07-30,24.45,24.65,24.12,24.5,335181,20.9107895208987,21.0818389239326,20.6285580058927,20.9535518716572,391911.335619803,0.0,1.0
2024-07-31,24.8,24.8799,24.6001,24.75,251426,21.2101259762081,21.2784602127202,21.0391620978757,21.1673636254496,293980.564141597,0.0,1.0
2024-08-01,24.75,25.174,24.55,24.85,230479,21.1673636254496,21.5299883598816,20.9963142224157,21.2528883269666,269488.224936129,0.0,1.0
2024-08-02,23.87,24.765,23.64,24.75,576516,20.4147462521003,21.1801923306772,20.2180394386113,21.1673636254496,674092.969369345,0.0,1.0
2024-08-05,23.02,23.4,22.501,23.07,809473,19.6877862892061,20.0127801549705,19.243913088333,19.7305486399646,946478.602838969,0.0,1.0
2024-08-06,23.32,23.7,23.13,23.32,918551,19.944360393757,20.2693542595215,19.7818634608747,19.944360393757,1074018.36394338,0.0,1.0
2024-08-07,22.6,22.93,22.1785,22.68,500556,19.9272554534536,20.2182286525527,19.555603321877,19.9977944108109,567693.108889183,0.7,1.0
2024-08-08,22.8,22.95,22.4,22.41,440170,20.103602846847,20.235863391892,19.7509080600602,19.7597254297299,499207.832369908,0.0,1.0
2024-08-09,22.8,22.99,22.68,22.78,217431,20.103602846847,20.2711328705707,19.9977944108109,20.0859681075076,246593.948247317,0.0,1.0
2024-08-12,22.57,22.95,22.4128,22.73,276204,19.9008033444446,20.235863391892,19.7621942932374,20.0418812591593,313249.881027553,0.0,1.0
2024-08-13,23.26,23.26,22.45,22.57,425890,20.5092018516518,20.5092018516518,19.7949949084085,19.9008033444446,483012.526360316,0.0,1.0
2024-08-14,23.2,23.31,22.83,23.31,333066,20.4562976336338,20.5532887000001,20.130054955856,20.5532887000001,377738.500797682,0.0,1.0
2024-08-15,23.56,23.89,23.21,23.28,419943,20.7737229417419,21.064696140841,20.4651150033034,20.5268365909911,476267.884564864,0.0,1.0
2024-08-16,23.94,24.21,23.5,23.57,338214,21.1087829891893,21.3468519702704,20.7208187237239,20.7825403114115,383576.976661645,0.0,1.0
2024-08-19,23.85,24.21,23.81,23.88,233347,21.0294266621623,21.3468519702704,20.9941571834836,21.0558787711713,264644.682872574,0.0,1.0
2024-08-20,23.41,23.835,23.3,23.75,236420,20.6414623966968,21.0162006076578,20.5444713303305,20.9412529654656,268129.849214835,0.0,1.0
2024-08-21,23.88,24.05,23.49,23.49,231099,21.0558787711713,21.2057740555557,20.7120013540542,20.7120013540542,262095.169713641,0.0,1.0
2024-08-22,23.87,23.9899,23.56,23.98,197484,21.0470614015016,21.152781663841,20.7737229417419,21.144052467868,223971.55546207,0.0,1.0
2024-08-23,24.05,24.21,23.8615,23.92,197419,21.2057740555557,21.3468519702704,21.0395666372824,21.09114824985,223897.837332474,0.0,1.0
2024-08-26,23.97,24.48,23.89,24.17,208149,21.1352350981983,21.5849209513515,21.064696140841,21.3115824915917,236066.999341082,0.0,1.0
2024-08-27,24.08,24.2099,23.77,24.1,118766,21.2322261645647,21.3467637965737,20.9588877048049,21.249860903904,134695.498146726,0.0,1.0
2024-08-28,23.92,24.08,23.7,24.08,124143,21.09114824985,21.2322261645647,20.8971661171172,21.2322261645647,140793.688651879,0.0,1.0
2024-08-29,23.92,24.28,23.8,24.08,174735,21.09114824985,21.4085735579581,20.9853398138139,21.2322261645647,198171.34422872,0.0,1.0
2024-08-30,23.92,24.05,23.7,23.89,149862,21.09114824985,21.2057740555557,20.8971661171172,21.064696140841,169962.251345206,0.0,1.0
2024-09-03,23.3,23.96,23.25,23.96,266250,20.5444713303305,21.1264177285287,20.5003844819821,21.1264177285287,301960.800073808,0.0,1.0
2024-09-04,23.01,23.2959,22.9,23.13,222626,20.28876760991,20.5408562087659,20.1917765435437,20.3945760459461,252485.727989603,0.0,1.0
2024-09-05,22.83,23.08,22.75,23.02,176997,20.130054955856,20.3504891975977,20.0595159984986,20.2975849795797,200736.735138643,0.0,1.0
2024-09-06,22.97,23.01,22.39,22.7,666077,20.2534981312314,20.28876760991,19.7420906903905,20.0154291501503,755414.624716475,0.0,1.0
2024-09-09,22.84,23.08,22.7556,23.0,142252,20.1388723255257,20.3504891975977,20.0644537255136,20.2799502402404,161331.55955718,0.0,1.0
2024-09-10,23.0,23.0,22.7,22.83,112691,20.2799502402404,20.2799502402404,20.0154291501503,20.130054955856,127805.688342225,0.0,1.0
2024-09-11,23.09,23.29,22.79,22.92,207805,20.3593065672674,20.5356539606608,20.0947854771773,20.209411282883,235676.860316761,0.0,1.0
2024-09-12,23.25,23.52,23.06,23.26,149143,20.5003844819821,20.7384534630632,20.3328544582584,20.5092018516518,169146.815419373,0.0,1.0
2024-09-13,23.47,23.63,23.22,23.29,222542,20.6943666147148,20.8354445294296,20.4739323729731,20.5356539606608,252390.461483664,0.0,1.0
2024-09-16,23.57,23.8,23.42,23.5,234967,20.7825403114115,20.9853398138139,20.6502797663665,20.7208187237239,266481.965487109,0.0,1.0
2024-09-17,23.53,23.8,23.44,23.7,205543,20.7472708327329,20.9853398138139,20.6679145057058,20.8971661171172,233111.469406838,0.0,1.0
2024-09-18,23.96,24.0,23.51,23.56,255547,21.1264177285287,21.1616872072073,20.7296360933935,20.7737229417419,289822.259442108,0.0,1.0
2024-09-19,23.73,24.3,23.695,24.3,312356,20.9236182261263,21.4262082972974,20.8927574322824,21.4262082972974,354250.77058349,0.0,1.0
2024-09-20,24.3,24.33,23.72,23.9,291938,21.4262082972974,21.4526604063064,20.9148008564566,21.0735135105106,331094.204889944,0.0,1.0
2024-09-23,24.19,24.45,24.02,24.3,146182,21.3292172309311,21.5584688423425,21.1793219465467,21.4262082972974,165788.67108503,0.0,1.0
2024-09-24,24.56,24.9,24.3001,24.37,285256,21.6554599087088,21.9552504774776,21.4262964709941,21.4879298849851,323515.981167528,0.0,1.0
2024-09-25,24.5,24.5991,24.32,24.59,112796,21.6025556906908,21.6899358241173,21.4438430366368,21.6819120177179,127924.771474649,0.0,1.0
2024-09-26,24.58,24.69,24.46,24.63,119130,21.6730946480482,21.7700857144146,21.5672862120121,21.7171814963965,135108.319672461,0.0,1.0
2024-09-27,24.94,25.13,24.606,24.75,245316,21.9905199561563,22.15804997988,21.6960198091893,21.8229899324326,278219.02584378,0.0,1.0
2024-09-30,25.0,25.27,24.95,24.95,145900,22.0434241741743,22.2814931552554,21.999337325826,21.999337325826,165468.847815093,0.0,1.0
2024-10-01,25.19,25.35,24.83,25.05,276402,22.210954197898,22.3520321126128,21.8935288897899,22.0875110225227,313474.437791553,0.0,1.0
2024-10-02,25.16,25.49,25.01,25.17,206478,22.184502088889,22.4754752879881,22.052241543844,22.1933194585587,234171.876347943,0.0,1.0
2024-10-03,25.13,25.33,25.07,25.2,146999,22.15804997988,22.3343973732734,22.105145761862,22.2197715675677,166715.251267793,0.0,1.0
2024-10-04,25.32,25.4,25.16,25.4,115809,22.3255800036037,22.3961189609611,22.184502088889,22.3961189609611,131341.890312667,0.0,1.0
2024-10-07,25.4,26.0,25.3,25.5,423886,22.3961189609611,22.9251611411413,22.3079452642644,22.4842926576578,480739.739718634,0.0,1.0
2024-10-08,25.14,25.4,24.732,25.4,218062,22.1668673495497,22.3961189609611,21.8071186670272,22.3961189609611,247309.581166929,0.0,1.0
2024-10-09,25.25,25.26,24.8,25.01,156612,22.2638584159161,22.2726757855857,21.8670767807809,22.052241543844,177617.595572429,0.0,1.0
2024-10-10,25.24,25.3833,25.1519,25.21,208396,22.2550410462464,22.3813939536128,22.1773600194566,22.2285889372374,236347.128233545,0.0,1.0
2024-10-11,25.27,25.415,25.16,25.29,199975,22.2814931552554,22.4093450154656,22.184502088889,22.2991278945947,226796.661013182,0.0,1.0
2024-10-14,25.04,25.49,24.8579,25.49,192524,22.078693652853,22.4754752879881,21.9181293511683,22.4754752879881,218346.295111398,0.0,1.0
2024-10-15,24.835,25.0483,24.63,25.04,174096,21.8979375746248,22.0860120696788,21.7171814963965,22.078693652853,197446.638308543,0.0,1.0
2024-10-16,24.94,24.99,24.7007,24.87,104634,21.9905199561563,22.0346068045046,21.7795202999611,21.9287983684686,118668.042647598,0.0,1.0
2024-10-17,24.965,25.0799,24.74,24.98,107539,22.0125633803305,22.113874957835,21.8141725627629,22.025789434835,121962.67597798,0.0,1.0
2024-10-18,25.1,25.2499,24.7879,25.02,129116,22.131597870871,22.2637702422194,21.8564077634806,22.0610589135137,146433.692628469,0.0,1.0
2024-10-21,25.05,25.25,25.0,25.25,166453,22.0875110225227,22.2638584159161,22.0434241741743,22.2638584159161,188778.520393185,0.0,1.0
2024-10-22,24.99,25.2,24.9,25.2,138475,22.0346068045046,22.2197715675677,21.9552504774776,22.2197715675677,157047.969165148,0.0,1.0
2024-10-23,25.09,25.18,24.8,25.18,162519,22.1227805012013,22.2021368282284,21.8670767807809,22.2021368282284,184316.872365053,0.0,1.0
2024-10-24,25.5,25.5,24.985,25.09,246011,22.4842926576578,22.4842926576578,22.0301981196698,22.1227805012013,279007.242767916,0.0,1.0
2024-10-25,25.63,25.84,25.42,25.5,290736,22.5989184633635,22.7840832264266,22.4137537003004,22.4842926576578,329730.986554962,0.0,1.0
2024-10-28,25.5,25.54,24.48,25.3,556733,22.4842926576578,22.5195621363365,21.5849209513515,22.3079452642644,631404.852985883,0.0,1.0
2024-10-29,25.61,25.8,25.5,25.75,282422,22.5812837240242,22.7488137477479,22.4842926576578,22.7047268993995,320301.870717164,0.0,1.0
2024-10-30,25.63,26.1899,25.52,25.59,275387,22.5989184633635,23.0926029911683,22.5019273969971,22.5636489846848,312323.300844792,0.0,1.0
2024-10-31,26.17,26.2758,25.75,25.81,278861,23.0750564255257,23.1683441966308,22.7047268993995,22.7576311174176,316263.251340402,0.0,1.0
2024-11-01,26.37,26.67,26.1601,26.39,477068,23.2514038189191,23.5159249090092,23.0663272295527,23.2690385582584,541054.779228587,0.0,1.0
2024-11-04,26.46,26.7,26.381,26.5,356215,23.3307601459461,23.5423770180182,23.2611029255557,23.3660296246248,403992.362059311,0.0,1.0
2024-11-05,26.72,26.87,26.54,26.67,691609,23.5600117573575,23.6922723024026,23.4012991033035,23.5159249090092,784371.106021583,0.0,1.0
2024-11-06,27.59,27.8,26.8098,27.1,803889,24.3271229186188,24.5122876816818,23.6391917369911,23.895071804805,911710.668959749,0.0,1.0
2024-11-07,26.81,27.46,26.58,26.88,665874,24.2565839612614,24.8446771941902,24.0484894326866,24.3199170786537,735968.509354425,0.7,1.0
2024-11-08,25.68,26.5886,25.42,26.34,435599,23.2342064947853,24.0562703585377,22.9989692016138,23.8313473159129,481453.167876021,0.0,1.0
2024-11-11,26.17,26.265,25.5801,25.81,417938,23.6775383165316,23.7634904044211,23.1438210886782,23.351825141371,461933.048688744,0.0,1.0
2024-11-12,25.64,26.22,25.595,26.05,213612,23.1980161419897,23.7227762575261,23.1573019950946,23.5689672581447,236098.27868368,0.0,1.0
2024-11-13,26.61,26.61,25.44,25.5,564696,24.0756321972833,24.0756321972833,23.0170643780116,23.071349907205,624139.812274404,0.0,1.0
2024-11-14,27.06,27.255,26.62,26.86,490107,24.482773666234,24.6592016361126,24.0846797854822,24.3018219022559,541699.057500622,0.0,1.0
2024-11-15,26.79,27.66,26.657,27.28,423544,24.2384887848636,25.0256289581682,24.1181558618182,24.6818206066099,468129.175078184,0.0,1.0
2024-11-18,26.85,27.0,26.5413,26.66,305538,24.292774314057,24.4284881370406,24.0134752663569,24.1208701382779,337701.046160584,0.0,1.0
2024-11-19,27.61,27.8,26.7801,26.9,442704,24.9803910171737,25.1522951929529,24.2295316725467,24.3380122550515,489306.089388145,0.0,1.0
2024-11-20,27.66,27.75,27.46,27.55,213216,25.0256289581682,25.1070572519584,24.8446771941902,24.9261054879803,235660.592980824,0.0,1.0
2024-11-21,27.88,28.05,27.5,27.63,443902,25.2246758985441,25.3784848979255,24.8808675469858,24.9984861935715,490630.19916598,0.0,1.0
2024-11-22,28.49,28.68,27.8,27.8,534565,25.7765787786773,25.9484829544564,25.1522951929529,25.1522951929529,590837.014514829,0.0,1.0
2024-11-25,28.575,28.93,28.43,28.53,319278,25.853483278368,26.174672659429,25.7222932494838,25.8127691314729,352887.413729416,0.0,1.0
2024-11-26,28.17,28.58,27.9701,28.58,389972,25.4870559563123,25.8580070724674,25.3061946682163,25.8580070724674,431023.153824844,0.0,1.0
2024-11-27,27.96,29.44,27.9,28.35,676993,25.2970566041354,26.6360996575731,25.2427710749419,25.6499125438926,748257.972309144,0.0,1.0
2024-11-29,28.23,28.53,27.96,27.96,112990,25.5413414855058,25.8127691314729,25.2970566041354,25.2970566041354,124884.110014742,0.0,1.0
2024-12-02,27.8,28.16,27.51,28.01,222788,25.1522951929529,25.4780083681134,24.8899151351847,25.3422945451299,246240.208000393,0.0,1.0
2024-12-03,27.61,27.9699,27.5001,27.7,191895,24.9803910171737,25.3060137164523,24.8809580228678,25.0618193109639,212095.196842897,0.0,1.0
2024-12-04,27.02,27.6,26.76,27.6,336927,24.4465833134384,24.9713434289748,24.2113460202669,24.9713434289748,372394.269713577,0.0,1.0
2024-12-05,27.27,27.52,26.78,27.02,174169,24.672773018411,24.8989627233836,24.2294411966647,24.4465833134384,192503.235305404,0.0,1.0
2024-12-06,26.47,27.385,26.42,27.35,337340,23.9489659624987,24.7768202826984,23.9037280215042,24.7451537240022,372850.744954182,0.0,1.0
2024-12-09,25.89,26.91,25.7101,26.72,289479,23.4242058469623,24.3470598432505,23.261439735264,24.1751556674713,319951.56458941,0.0,1.0
2024-12-10,25.67,26.2132,25.5,26.0,250319,23.2251589065864,23.7166238975508,23.071349907205,23.5237293171502,276669.311751307,0.0,1.0
2024-12-11,26.03,26.4,25.6591,25.9,267534,23.5508720817469,23.8856328451064,23.2152970354496,23.4332534351612,295696.481889406,0.0,1.0
2024-12-12,26.21,26.25,25.71,26.1,304987,23.7137286693272,23.7499190221228,23.261349259382,23.6142051991392,337092.044084132,0.0,1.0
2024-12-13,26.66,26.89,26.02,26.28,387654,24.1208701382779,24.3289646668526,23.541824493548,23.7770617867195,428461.145089431,0.0,1.0
2024-12-16,25.92,26.66,25.72,26.05,279973,23.451348611559,24.1208701382779,23.2703968475809,23.5689672581447,309444.897186984,0.0,1.0
2024-12-17,26.04,26.12,25.2825,25.75,244858,23.5599196699458,23.632300375537,22.8745648638788,23.2975396121776,270633.449066198,0.0,1.0
2024-12-18,25.715,26.4356,25.5,26.08,102210,23.2658730534814,23.9178422590944,23.071349907205,23.5961100227414,112969.332548073,0.0,1.0
2024-12-19,25.92,26.2044,25.69,25.69,224698,23.451348611559,23.7086620199358,23.2432540829842,23.2432540829842,248351.26782983,0.0,1.0
2024-12-20,25.68,26.2133,25.56,25.84,188788,23.2342064947853,23.7167143734328,23.1256354363984,23.3789679059677,208661.13250255,0.0,1.0
2024-12-23,25.345,26.0324,25.18,25.52,295147,22.931112290122,23.5530435029146,22.7818270848401,23.0894450836028,326216.217528286,0.0,1.0
2024-12-24,25.545,25.57,25.0001,25.29,138543,23.1120640541001,23.1346830245973,22.6190609731418,22.881350555028,153126.995785223,0.0,1.0
2024-12-26,25.69,25.79,25.422,25.56,141461,23.2432540829842,23.3337299649732,23.0007787192535,23.1256354363984,156352.164676479,0.0,1.0
2024-12-27,25.89,25.9,25.4246,25.7,176748,23.4242058469623,23.4332534351612,23.0031310921853,23.2523016711831,195353.718708608,0.0,1.0
2024-12-30,25.89,26.005,25.55,25.91,160153,23.4242058469623,23.5282531112496,23.1165878481995,23.4423010233601,177011.814064881,0.0,1.0
2024-12-31,26.29,26.45,25.8711,26.25,441168,23.7861093749184,23.9308707861009,23.4071059052663,23.7499190221228,487608.399389183,0.0,1.0
2025-01-02,26.61,26.89,26.06,26.29,272536,24.0756321972833,24.3289646668526,23.5780148463436,23.7861093749184,301225.027055295,0.0,1.0
2025-01-03,26.57,26.93,26.0,26.93,219752,24.0394418444877,24.3651550196483,23.5237293171502,24.3651550196483,242884.617611821,0.0,1.0
2025-01-06,26.28,26.79,26.24,26.64,203276,23.7770617867195,24.2384887848636,23.7408714339239,24.10277496188,224674.239732337,0.0,1.0
2025-01-07,26.23,26.52,26.0501,26.47,94458,23.731823845725,23.9942039034932,23.5690577340267,23.9489659624987,104401.303334565,0.0,1.0
2025-01-08,26.43,26.528,25.9011,26.32,110335,23.9127756097031,24.0014419740523,23.434248669863,23.8132521395151,121949.626325131,0.0,1.0
2025-01-10,27.19,27.29,26.64,26.78,411303,24.6003923128198,24.6908681948088,24.10277496188,24.2294411966647,454599.602632033,0.0,1.0
2025-01-13,27.48,27.59,27.17,27.21,248862,24.862772370588,24.9622958407759,24.582297136422,24.6184874892176,275058.937839532,0.0,1.0
2025-01-14,27.09,27.98,27.02,27.55,260106,24.5099164308307,25.3151517805332,24.4465833134384,24.9261054879803,287486.559160054,0.0,1.0
2025-01-15,27.58,27.95,26.89,27.36,524155,24.953248252577,25.2880090159365,24.3289646668526,24.7542013122011,579331.185810932,0.0,1.0
2025-01-16,28.04,28.35,27.48,27.6,411399,25.3694373097266,25.6499125438926,24.862772370588,24.9713434289748,454705.708256969,0.0,1.0
2025-01-17,27.86,28.38,27.5,27.89,468125,25.2065807221463,25.6770553084893,24.8808675469858,25.233723486743,517403.07992434,0.0,1.0
2025-01-21,28.43,28.5,27.675,27.89,282442,25.7222932494838,25.7856263668762,25.0392003404666,25.233723486743,312173.801228284,0.0,1.0
2025-01-22,27.77,28.85,27.7,28.5,396198,25.1251524283562,26.1022919538378,25.0618193109639,25.7856263668762,437904.545708654,0.0,1.0
2025-01-23,28.88,30.5627,28.41,28.56,1730635,26.1294347184345,27.6518723846641,25.704198073086,25.8399118960696,1912813.62718261,0.0,1.0
2025-01-24,29.24,29.6191,29.05,29.35,772270,26.4551478935951,26.7981419622155,26.2832437178159,26.554671363783,853564.489256437,0.0,1.0
2025-01-27,27.36,28.7,27.25,28.6,907985,24.7542013122011,25.9665781308543,24.6546778420132,25.8761022488652,1003565.79017378,0.0,1.0
2025-01-28,27.8,28.1364,27.6,27.6,367064,25.1522951929529,25.456656059964,24.9713434289748,24.9713434289748,405703.699074709,0.0,1.0
2025-01-29,28.79,28.79,27.8,27.8,332686,26.0480064246444,26.0480064246444,25.1522951929529,25.1522951929529,367706.832678684,0.0,1.0
2025-01-30,28.38,29.09,28.0164,29.0,419877,25.6770553084893,26.3194340706115,25.3480850015772,26.2380057768214,464076.161259049,0.0,1.0
2025-01-31,28.7,29.05,28.27,28.7,411238,25.9665781308543,26.2832437178159,25.5775318383014,25.9665781308543,454527.760281816,0.0,1.0
2025-02-03,27.6,28.37,27.05,27.7,757172,24.9713434289748,25.6680077202904,24.4737260780351,25.0618193109639,836877.169201544,0.0,1.0
2025-02-04,27.98,28.08,27.4255,27.56,472943,25.3151517805332,25.4056276625222,24.8134630149039,24.9351530761792,522728.255975769,0.0,1.0
2025-02-05,28.14,28.5,28.01,28.12,507381,25.4599131917156,25.7856263668762,25.3422945451299,25.4418180153178,560791.438387379,0.0,1.0
2025-02-06,27.98,28.35,27.64,28.31,779481,25.3151517805332,25.6499125438926,25.0075337817704,25.613722191097,861534.569062759,0.0,1.0
2025-02-07,26.62,27.47,26.43,27.23,608225,24.7180109594055,25.5072787774181,24.5415863883204,25.2844266876263,655026.390537267,0.7,1.0
2025-02-10,26.38,26.85,26.3,26.37,379864,24.4951588696137,24.931577545456,24.4208748396831,24.4858733658724,409093.58348481,0.0,1.0
2025-02-11,26.46,26.55,25.9762,26.3,316707,24.5694428995443,24.6530124332162,24.120210228539,24.4208748396831,341076.810502506,0.0,1.0
2025-02-12,26.16,26.46,26.115,26.41,226121,24.2908777873046,24.5694428995443,24.2490930204686,24.5230153808377,243520.444662218,0.0,1.0
2025-02-13,26.93,26.93,26.17,26.3,289770,25.0058615753866,25.0058615753866,24.3001632910459,24.4208748396831,312067.075812378,0.0,1.0
2025-02-14,26.76,27.35,26.76,27.03,542483,24.8480080117841,25.3958527325222,24.8480080117841,25.0987166127998,584225.708278725,0.0,1.0
2025-02-18,26.79,26.97,26.52,26.78,324552,24.875864523008,25.0430035903519,24.6251559219923,24.8665790192667,349525.463605822,0.0,1.0
2025-02-19,26.87,27.05,26.755,26.83,199045,24.9501485529386,25.1172876202825,24.8433652599134,24.9130065379733,214361.014270197,0.0,1.0
2025-02-20,26.99,27.09,26.75,26.77,246162,25.0615745978345,25.1544296352478,24.8387225080427,24.8572935155254,265103.549422393,0.0,1.0
2025-02-21,26.7,27.06,26.6501,27.03,298964,24.7922949893361,25.1265731240238,24.7459603256669,25.0987166127998,321968.531087317,0.0,1.0
2025-02-24,26.33,26.66,26.16,26.6,246729,24.4487313509071,24.7551529743708,24.2908777873046,24.6994399519229,265714.178652422,0.0,1.0
2025-02-25,26.57,26.645,26.06,26.26,235689,24.6715834406989,24.7412247187588,24.1980227498913,24.3837328247178,253824.678300527,0.0,1.0
2025-02-26,26.85,26.92,26.44,26.44,323236,24.931577545456,24.9965760716452,24.5508718920617,24.5508718920617,348108.200701556,0.0,1.0
2025-02-27,26.82,26.9,26.575,26.82,354385,24.903721034232,24.9780050641626,24.6762261925696,24.903721034232,381654.03824333,0.0,1.0
2025-02-28,26.24,26.68,26.1501,26.4,624838,24.3651618172352,24.7737239818535,24.2816851386007,24.5137298770964,672917.719282378,0.0,1.0
2025-03-03,25.08,26.33,24.92,26.19,787003,23.2880433832416,24.4487313509071,23.1394753233804,24.3187342985286,847560.909913272,0.0,1.0
2025-03-04,25.17,25.37,24.31,24.56,491196,23.3716129169135,23.55732299174,22.5730595951596,22.8051971886927,528992.3020697,0.0,1.0
2025-03-05,25.21,25.2883,24.585,25.1,355592,23.4087549318788,23.4814604261733,22.828410948046,23.3066143907242,382953.91387057,0.0,1.0
2025-03-06,24.82,25.15,24.65,25.15,294663,23.0466202859671,23.3530419094308,22.8887667223646,23.3530419094308,317336.579908558,0.0,1.0
2025-03-07,24.83,25.015,24.64,25.0,162221,23.0559057897084,23.2276876089229,22.8794812186233,23.213759353311,174703.499690651,0.0,1.0
2025-03-10,24.8,25.17,24.65,25.0,470492,23.0280492784845,23.3716129169135,22.8887667223646,23.213759353311,506695.181119914,0.0,1.0
2025-03-11,24.79,25.2168,24.57,24.76,444214,23.0187637747431,23.4150690744229,22.814482692434,22.9909072635192,478395.154829417,0.0,1.0
2025-03-12,24.73,25.31,24.66,25.0,173673,22.9630507522952,23.501609969292,22.8980522261059,23.213759353311,187036.702410751,0.0,1.0
2025-03-13,24.465,24.93,24.41,24.66,157715,22.7169849031501,23.1487608271217,22.6659146325728,22.8980522261059,169850.774275285,0.0,1.0
2025-03-14,25.19,25.27,24.44,24.5,269095,23.3901839243961,23.4644679543267,22.6937711437968,22.7494841662447,289801.186339966,0.0,1.0
2025-03-17,24.91,25.38,24.9,25.13,235866,23.130189819639,23.5666084954813,23.1209043158977,23.3344709019482,254015.298007256,0.0,1.0
2025-03-18,25.53,25.57,25.1295,25.4,234125,23.7058910516012,23.7430330665665,23.3340066267611,23.5851795029639,252140.332417341,0.0,1.0
2025-03-19,26.16,26.4943,25.53,25.69,230571,24.2908777873046,24.6012921773771,23.7058910516012,23.8544591114623,248312.861017828,0.0,1.0
2025-03-20,26.68,26.68,26.02,26.02,244203,24.7737239818535,24.7737239818535,24.160880734926,24.160880734926,262993.809278428,0.0,1.0
2025-03-21,26.25,26.73,26.1011,26.73,179826,24.3744473209765,24.8201515005601,24.2361861702682,24.8201515005601,193663.16035144,0.0,1.0
2025-03-24,26.55,26.87,26.45,26.73,207153,24.6530124332162,24.9501485529386,24.560157395803,24.8201515005601,223092.904564868,0.0,1.0
2025-03-25,26.56,26.8599,26.5,26.55,120111,24.6622979369576,24.9407701941599,24.6065849145096,24.6530124332162,129353.240649137,0.0,1.0
2025-03-26,26.5,26.65,26.2,26.65,184884,24.6065849145096,24.7458674706295,24.3280198022699,24.7458674706295,199110.360784401,0.0,1.0
2025-03-27,26.605,26.71,26.3,26.58,142162,24.7040827037935,24.8015804930774,24.4208748396831,24.6808689444402,153101.009875554,0.0,1.0
2025-03-28,26.66,26.6999,26.0,26.63,214567,24.7551529743708,24.7922021342987,24.1423097274434,24.7272964631468,231077.393297562,0.0,1.0
2025-03-31,27.28,27.42,26.16,26.49,629985,25.3308542063329,25.4608512587115,24.2908777873046,24.5972994107683,678460.768042452,0.0,1.0
2025-04-01,26.93,27.5749,26.75,27.21,307886,25.0058615753866,25.6046837116646,24.8387225080427,25.2658556801437,331577.056643441,0.0,1.0
2025-04-02,27.04,27.18,26.77,26.92,93804,25.1080021165411,25.2379991689197,24.8572935155254,24.9965760716452,101021.982881266,0.0,1.0
2025-04-03,26.66,26.9,26.05,26.16,1913934,24.7551529743708,24.9780050641626,24.18873724615,24.2908777873046,2061206.42812537,0.0,1.0
2025-04-04,25.04,26.1448,23.65,25.89,1375515,23.2509013682763,24.2767638216178,21.9602163482322,24.0401691862888,1481357.43446893,0.0,1.0
2025-04-07,24.665,25.49,22.3,23.32,741099,22.9026949779766,23.6687490366359,20.7066733431534,21.6537947247685,798124.712073292,0.0,1.0
2025-04-08,25.865,26.843,25.35,25.36,1323472,24.0169554269355,24.925077692837,23.5387519842573,23.5480374879986,1425309.85595321,0.0,1.0
2025-04-09,26.54,27.785,25.9,25.9,1124630,24.6437269294749,25.7997721452698,24.0494546900302,24.0494546900302,1211167.46202462,0.0,1.0
2025-04-10,26.35,27.31,25.76,26.68,598876,24.4673023583898,25.3587107175569,23.9194576376516,24.7737239818535,644958.008400502,0.0,1.0
2025-04-11,26.06,26.97,25.78,26.425,769106,24.1980227498913,25.0430035903519,23.9380286451343,24.5369436364497,828286.780583758,0.0,1.0
2025-04-14,26.2,26.91,26.115,26.67,493506,24.3280198022699,24.9872905679039,24.2490930204686,24.7644384781121,531480.050784635,0.0,1.0
2025-04-15,26.68,27.1,26.34,26.42,407680,24.7737239818535,25.1637151389891,24.4580168546484,24.532300884579,439049.955023606,0.0,1.0
2025-04-16,26.785,27.44,26.6901,26.71,315672,24.8712217711374,25.4794222661941,24.7831023406322,24.8015804930774,339962.169844515,0.0,1.0
2025-04-17,27.17,27.55,27.05,27.07,244193,25.2287136651784,25.5815628073487,25.1172876202825,25.1358586277651,262983.039803472,0.0,1.0
2025-04-21,26.935,27.5,26.55,27.19,333437,25.0105043272572,25.5351352886421,24.6530124332162,25.247284672661,359094.142104608,0.0,1.0
2025-04-22,26.975,27.18,26.6,26.6,176709,25.0476463422225,25.2379991689197,24.6994399519229,24.6994399519229,190306.315007522,0.0,1.0
2025-04-23,27.21,27.37,26.7689,26.91,293516,25.2658556801437,25.4144237400048,24.8562721101138,24.9872905679039,316101.321131055,0.0,1.0
2025-04-24,27.45,27.7522,26.55,27.35,333358,25.4887077699354,25.7693156929983,24.6530124332162,25.3958527325222,359009.063252452,0.0,1.0
2025-04-25,27.14,27.53,26.9501,27.11,289228,25.2008571539544,25.562991799866,25.0245254379066,25.1730006427304,311483.37026974,0.0,1.0
2025-04-28,27.31,28.39,27.25,27.71,774291,25.3587107175569,26.3615451216199,25.3029976951089,25.7301308672099,833870.753348663,0.0,1.0
2025-04-29,27.07,27.7095,26.76,27.4,420034,25.1358586277651,25.7296665920228,24.8480080117841,25.4422802512288,452354.564384776,0.0,1.0
2025-04-30,26.45,27.1,26.28,27.07,448054,24.560157395803,25.1637151389891,24.4023038322005,25.1358586277651,482530.633212684,0.0,1.0
2025-05-01,26.4,27.46,26.15,26.71,674066,24.5137298770964,25.4979932736768,24.2815922835633,24.8015804930774,725933.690597876,0.0,1.0
2025-05-02,27.16,27.419,26.5,26.9,290453,25.219428161437,25.4599227083373,24.6065849145096,24.9780050641626,312802.630951903,0.0,1.0
2025-05-05,27.21,27.39,26.97,27.05,282374,25.2658556801437,25.4329947474875,25.0430035903519,25.1172876202825,304101.972134605,0.0,1.0
2025-05-06,26.93,27.43,26.9,27.25,498079,25.0058615753866,25.4701367624528,24.9780050641626,25.3029976951089,536404.931682208,0.0,1.0
2025-05-07,27.01,27.39,26.73,27.27,357281,25.0801456053172,25.4329947474875,24.8201515005601,25.3215687025916,384772.878190711,0.0,1.0
2025-05-08,25.81,26.3955,25.6206,26.31,456328,24.6158704182509,25.174281581749,24.4352332288973,25.092737338403,478464.72539389,0.7,1.0
2025-05-09,24.97,25.735,24.63,25.735,609284,23.8147339923954,24.5443403802281,23.490464486692,24.5443403802281,638840.70613,0.0,1.0
2025-05-12,25.13,25.595,24.95,25.485,544395,23.9673314068441,24.4108176425855,23.7956593155893,24.3059069201521,570803.904605473,0.0,1.0
2025-05-13,26.2,26.34,25.13,25.13,374331,24.9878266159696,25.1213493536122,23.9673314068441,23.9673314068441,392490.005262486,0.0,1.0
2025-05-14,26.36,26.64,26.06,26.41,410062,25.1404240304182,25.4074695057034,24.854303878327,25.1881107224335,429954.335969893,0.0,1.0
2025-05-15,26.61,26.83,26.24,26.36,405503,25.3788574904943,25.5886789353612,25.0259759695817,25.1404240304182,425174.176341137,0.0,1.0
2025-05-16,26.68,26.83,26.48,26.5,192636,25.4456188593156,25.5886789353612,25.2548720912548,25.2739467680608,201980.879632583,0.0,1.0
2025-05-19,26.54,26.68,26.31,26.31,168682,25.312096121673,25.4456188593156,25.092737338403,25.092737338403,176864.857753397,0.0,1.0
2025-05-20,26.75,26.79,26.52,26.63,137153,25.5123802281369,25.550529581749,25.2930214448669,25.3979321673004,143806.368405945,0.0,1.0
2025-05-21,26.76,26.99,26.53,26.59,144895,25.5219175665399,25.7412763498099,25.30255878327,25.3597828136882,151923.937137208,0.0,1.0
2025-05-22,26.42,26.75,26.31,26.74,208737,25.1976480608365,25.5123802281369,25.092737338403,25.5028428897338,218862.948108694,0.0,1.0
2025-05-23,26.32,26.6,26.13,26.13,255336,25.1022746768061,25.3693201520913,24.9210652471483,24.9210652471483,267722.491548128,0.0,1.0
2025-05-27,26.29,26.5799,26.17,26.39,527999,25.073662661597,25.3501501019011,24.9592146007605,25.1690360456274,553612.525515085,0.0,1.0
2025-05-28,26.03,26.38,25.98,26.38,296087,24.8256918631179,25.1594987072243,24.7780051711027,25.1594987072243,310450.345251004,0.0,1.0
2025-05-29,26.06,26.34,25.84,26.34,170565,24.854303878327,25.1213493536122,24.6444824334601,25.1213493536122,178839.203131977,0.0,1.0
2025-05-30,26.03,26.19,25.8762,25.96,145197,24.8256918631179,24.9782892775665,24.6790075984791,24.7589304942966,152240.587325381,0.0,1.0
2025-06-02,25.88,26.38,25.6101,26.2,390965,24.6826317870722,25.1594987072243,24.4252190235741,24.9878266159696,409930.929865409,0.0,1.0
2025-06-03,25.97,26.1447,25.78,26.0,133829,24.7684678326996,24.9350851346008,24.5872584030418,24.7970798479087,140321.11931492,0.0,1.0
2025-06-04,25.75,26.2022,25.71,26.13,160441,24.5586463878327,24.9899248304182,24.5204970342205,24.9210652471483,168224.082254258,0.0,1.0
2025-06-05,25.71,25.9774,25.59,25.77,198765,24.5204970342205,24.7755254631179,24.406048973384,24.5777210646388,208407.200835619,0.0,1.0
2025-06-06,25.75,25.9955,25.7131,25.82,150472,24.5586463878327,24.7927880456274,24.5234536091255,24.625407756654,157771.480512853,0.0,1.0
2025-06-09,25.83,25.94,25.62,25.75,173285,24.634945095057,24.7398558174905,24.4346609885932,24.5586463878327,181691.151846655,0.0,1.0
2025-06-10,25.81,26.05,25.81,25.82,182708,24.6158704182509,24.8447665399239,24.6158704182509,24.625407756654,191571.26682401,0.0,1.0
2025-06-11,25.96,26.13,25.82,26.03,160845,24.7589304942966,24.9210652471483,24.625407756654,24.8256918631179,168647.680519232,0.0,1.0
2025-06-12,25.75,26.0,25.74,25.75,157902,24.5586463878327,24.7970798479087,24.5491090494297,24.5586463878327,165561.913950373,0.0,1.0
2025-06-13,25.99,26.085,25.705,25.87,476003,24.7875425095057,24.8781472243346,24.515728365019,24.6730944486692,499094.170600243,0.0,1.0
2025-06-16,25.96,26.1598,25.78,25.91,140616,24.7589304942966,24.9494865155893,24.5872584030418,24.7112438022814,147437.360464374,0.0,1.0
2025-06-17,26.36,26.6601,25.925,26.01,236339,25.1404240304182,25.4266395558935,24.7255498098859,24.8066171863118,247803.936499331,0.0,1.0
2025-06-18,26.14,26.54,26.12,26.26,227680,24.9306025855513,25.312096121673,24.9115279087452,25.0450506463878,238724.883587421,0.0,1.0
2025-06-20,25.99,26.4838,25.925,26.2,491046,24.7875425095057,25.2584962798479,24.7255498098859,24.9878266159696,514866.914907189,0.0,1.0
2025-06-23,25.77,26.4104,25.72,25.99,172466,24.5777210646388,25.1884922159696,24.5300343726236,24.7875425095057,180832.42170058,0.0,1.0
2025-06-24,25.54,25.9971,25.5004,25.74,261204,24.3583622813688,24.7943140197719,24.3205944212928,24.5491090494297,273875.151495822,0.0,1.0
2025-06-25,25.17,25.89,25.15,25.62,258529,24.0054807604563,24.6921691254753,23.9864060836502,24.4346609885932,271070.385756203,0.0,1.0
2025-06-26,25.435,25.7355,25.26,25.32,168661,24.2582202281369,24.5448172471483,24.0913168060836,24.1485408365019,176842.839031702,0.0,1.0
2025-06-27,25.54,25.71,25.24,25.24,136285,24.3583622813688,24.5204970342205,24.0722421292776,24.0722421292776,142896.261242585,0.0,1.0
2025-06-30,26.14,26.22,25.3,25.5,229872,24.9306025855513,25.0069012927757,24.1294661596958,24.3202129277566,241023.218728073,0.0,1.0
2025-07-01,25.83,26.5,25.71,26.5,212688,24.634945095057,25.2739467680608,24.5204970342205,25.2739467680608,223005.613318875,0.0,1.0
2025-07-02,26.62,26.8,25.81,25.81,247135,25.3883948288973,25.5600669201521,24.6158704182509,24.6158704182509,259123.656471264,0.0,1.0
2025-07-03,26.58,26.645,26.22,26.49,125362,25.3502454752852,25.4122381749049,25.0069012927757,25.2644094296578,131443.380429929,0.0,1.0
2025-07-07,26.72,26.87,26.2,26.2,170591,25.4837682129277,25.6268282889734,24.9878266159696,24.9878266159696,178866.464406456,0.0,1.0
2025-07-08,26.62,27.0,26.55,26.66,157840,25.3883948288973,25.7508136882129,25.321633460076,25.4265441825095,165496.906295848,0.0,1.0
2025-07-09,26.53,26.8376,26.46,26.73,102877,25.30255878327,25.5959273125475,25.2357974144487,25.4933055513308,107867.62055878,0.0,1.0
2025-07-10,26.85,27.0,26.5597,26.87,205338,25.6077536121673,25.7508136882129,25.330884678327,25.6268282889734,215299.060725904,0.0,1.0
2025-07-11,27.33,27.43,26.6386,26.75,258122,26.0655458555133,26.1609192395437,25.406134278327,25.5123802281369,270643.641959559,0.0,1.0
2025-07-14,27.23,27.549,27.06,27.28,191814,25.9701724714829,26.2744135665399,25.8080377186312,26.0178591634981,201119.003954838,0.0,1.0
2025-07-15,26.94,27.3411,26.7262,27.21,138457,25.6935896577947,26.0761323011407,25.4896813627376,25.9510977946768,145173.626172099,0.0,1.0
2025-07-16,27.02,27.1399,26.83,26.94,220451,25.769888365019,25.8842410524715,25.5886789353612,25.6935896577947,231145.200771831,0.0,1.0
2025-07-17,27.03,27.2399,26.85,27.01,291374,25.779425703422,25.9796144365019,25.6077536121673,25.760351026616,305508.714996492,0.0,1.0
2025-07-18,27.01,27.45,26.91,27.45,199253,25.760351026616,26.1799939163498,25.6649776425855,26.1799939163498,208918.87398737,0.0,1.0
2025-07-21,26.84,27.12,26.76,27.12,252851,25.5982162737643,25.8652617490494,25.5219175665399,25.8652617490494,265116.942814314,0.0,1.0
2025-07-22,27.73,28.0,26.85,26.92,410719,26.447039391635,26.7045475285171,25.6077536121673,25.6745149809886,430643.207405753,0.0,1.0
2025-07-23,28.0,28.0,27.51,27.77,224210,26.7045475285171,26.7045475285171,26.2372179467681,26.4851887452471,235086.551955094,0.0,1.0
2025-07-24,27.97,28.1416,27.61,27.89,232348,26.675935513308,26.8395962403042,26.3325913307985,26.5996368060836,243619.330866875,0.0,1.0
2025-07-25,27.98,28.047,27.64,28.0,197656,26.685472851711,26.7493730190114,26.3612033460076,26.7045475285171,207244.402628054,0.0,1.0
2025-07-28,27.5,27.55,25.6101,26.45,824342,26.227680608365,26.2753673003802,24.4252190235741,25.2262600760456,864331.289468649,0.0,1.0
2025-07-29,27.325,27.7899,27.2253,27.5,588099,26.0607771863118,26.5041680486692,25.9656899224335,26.227680608365,616628.009982777,0.0,1.0
2025-07-30,26.41,27.4281,26.17,26.67,386548,25.1881107224335,26.1591071452471,24.9592146007605,25.4360815209125,405299.658735727,0.0,1.0
2025-07-31,26.48,26.6397,26.2,26.41,250097,25.2548720912548,25.4071833855513,24.9878266159696,25.1881107224335,262229.344740702,0.0,1.0
2025-08-01,26.59,26.68,26.08,26.5,352264,25.3597828136882,25.4456188593156,24.8733785551331,25.2739467680608,369352.522804108,0.0,1.0
2025-08-04,26.72,26.87,26.6098,26.75,175309,25.4837682129277,25.6268282889734,25.3786667437262,25.5123802281369,183813.337213753,0.0,1.0
2025-08-05,26.41,26.9,26.4,26.67,156707,25.1881107224335,25.6554403041825,25.1785733840304,25.4360815209125,164308.943834917,0.0,1.0
2025-08-06,26.36,26.62,26.26,26.62,425853,25.1404240304182,25.3883948288973,25.0450506463878,25.3883948288973,446511.366173376,0.0,1.0
2025-08-07,25.7,26.04,25.45,25.65,373546,25.0832,25.41504,24.8392,25.0344,382731.557377049,0.6,1.0
2025-08-08,25.29,25.79,25.15,25.73,374908,24.68304,25.17104,24.5464,25.11248,384127.049180328,0.0,1.0
2025-08-11,24.64,25.25,24.53,25.25,495052,24.04864,24.644,23.94128,24.644,507225.409836066,0.0,1.0
2025-08-12,24.79,24.8999,24.51,24.63,279303,24.19504,24.3023024,23.92176,24.03888,286171.106557377,0.0,1.0
2025-08-13,25.27,25.38,24.75,24.75,402470,24.66352,24.77088,24.156,24.156,412366.803278689,0.0,1.0
2025-08-14,25.47,25.64,25.12,25.13,610679,24.85872,25.02464,24.51712,24.52688,625695.696721311,0.0,1.0
2025-08-15,24.48,25.48,24.35,25.13,373822,23.89248,24.86848,23.7656,24.52688,383014.344262295,0.0,1.0
2025-08-18,23.87,24.4,23.2813,24.4,911310,23.29712,23.8144,22.7225488,23.8144,933719.262295082,0.0,1.0
2025-08-19,23.41,23.9799,23.41,23.75,536526,22.84816,23.4043824,22.84816,23.18,549719.262295082,0.0,1.0
2025-08-20,22.97,23.655,22.9,23.39,676168,22.41872,23.08728,22.3504,22.82864,692795.081967213,0.0,1.0
2025-08-21,23.16,23.21,22.9,23.0,311640,22.60416,22.65296,22.3504,22.448,319303.278688525,0.0,1.0
2025-08-22,23.47,23.81,23.02,23.17,618456,22.90672,23.23856,22.46752,22.61392,633663.934426229,0.0,1.0
2025-08-25,22.86,23.6299,22.77,23.53,540713,22.31136,23.0627824,22.22352,22.96528,554009.221311475,0.0,1.0
2025-08-26,22.75,22.9881,22.64,22.8,325308,22.204,22.4363856,22.09664,22.2528,333307.37704918,0.0,1.0
2025-08-27,22.99,23.05,22.525,22.75,449520,22.43824,22.4968,21.9844,22.204,460573.770491803,0.0,1.0
2025-08-28,23.04,23.2,22.81,22.82,406371,22.48704,22.6432,22.26256,22.27232,416363.729508197,0.0,1.0
2025-08-29,23.01,23.21,22.93,23.03,877501,22.45776,22.65296,22.37968,22.47728,899078.893442623,0.0,1.0
2025-09-02,22.97,23.17,22.75,22.91,326205,22.41872,22.61392,22.204,22.36016,334226.43442623,0.0,1.0
2025-09-03,22.95,23.1,22.72,23.0,353086,22.3992,22.5456,22.17472,22.448,361768.442622951,0.0,1.0
2025-09-04,22.76,22.99,22.73,22.85,179829,22.21376,22.43824,22.18448,22.3016,184251.024590164,0.0,1.0
2025-09-05,22.89,22.92,22.6101,22.74,296989,22.34064,22.36992,22.0674576,22.19424,304292.008196721,0.0,1.0
2025-09-08,22.75,22.8685,22.33,22.75,398709,22.204,22.319656,21.79408,22.204,408513.319672131,0.0,1.0
2025-09-09,22.54,22.805,22.44,22.7,225944,21.99904,22.25768,21.90144,22.1552,231500,0.0,1.0
2025-09-10,22.73,22.8785,22.47,22.5,216956,22.18448,22.329416,21.93072,21.96,222290.983606557,0.0,1.0
2025-09-11,22.54,22.75,22.2001,22.21,253787,21.99904,22.204,21.6672976,21.67696,260027.663934426,0.0,1.0
2025-09-12,22.76,22.935,22.5,22.55,237695,22.21376,22.38456,21.96,22.0088,243539.959016393,0.0,1.0
2025-09-15,23.27,23.53,22.72,22.77,953130,22.71152,22.96528,22.17472,22.22352,976567.62295082,0.0,1.0
2025-09-16,23.71,23.75,23.25,23.38,250724,23.14096,23.18,22.692,22.81888,256889.344262295,0.0,1.0
2025-09-17,23.57,23.82,23.4,23.68,191400,23.00432,23.24832,22.8384,23.11168,196106.557377049,0.0,1.0
2025-09-18,23.93,23.98,23.66,23.8,294436,23.35568,23.40448,23.09216,23.2288,301676.229508197,0.0,1.0
2025-09-19,23.68,23.92,23.41,23.92,289227,23.11168,23.34592,22.84816,23.34592,296339.139344262,0.0,1.0
2025-09-22,23.27,23.7,23.04,23.68,268997,22.71152,23.1312,22.48704,23.11168,275611.680327869,0.0,1.0
2025-09-23,23.81,23.85,23.2301,23.27,207810,23.23856,23.2776,22.6725776,22.71152,212920.081967213,0.0,1.0
2025-09-24,24.33,24.4,23.7,23.79,311563,23.74608,23.8144,23.1312,23.21904,319224.385245902,0.0,1.0
2025-09-25,24.1,24.54,24.01,24.45,198237,23.5216,23.95104,23.43376,23.8632,203111.680327869,0.0,1.0
2025-09-26,24.54,24.78,24.1,24.1,216328,23.95104,24.18528,23.5216,23.5216,221647.540983607,0.0,1.0
2025-09-29,25.02,25.1832,24.5081,24.7,385702,24.41952,24.5788032,23.9199056,24.1072,395186.475409836,0.0,1.0
2025-09-30,25.285,25.54,24.94,25.13,377222,24.67816,24.92704,24.34144,24.52688,386497.950819672,0.0,1.0
2025-10-01,25.48,25.88,25.3156,25.42,193236,24.86848,25.25888,24.7080256,24.80992,197987.704918033,0.0,1.0
2025-10-02,25.58,25.79,25.3001,25.59,284424,24.96608,25.17104,24.6928976,24.97584,291418.032786885,0.0,1.0
2025-10-03,25.49,25.8599,25.07,25.75,294547,24.87824,25.2392624,24.46832,25.132,301789.959016393,0.0,1.0
2025-10-06,25.32,25.7412,25.14,25.52,307293,24.71232,25.1234112,24.53664,24.90752,314849.385245902,0.0,1.0
2025-10-07,25.3,25.365,24.8491,25.17,269515,24.6928,24.75624,24.2527216,24.56592,276142.418032787,0.0,1.0
2025-10-08,25.26,25.435,25.0001,25.25,160702,24.65376,24.82456,24.4000976,24.644,164653.68852459,0.0,1.0
2025-10-09,25.2,25.49,24.97,25.14,373514,24.5952,24.87824,24.37072,24.53664,382698.770491803,0.0,1.0
2025-10-10,25.05,25.57,25.04,25.3,184544,24.4488,24.95632,24.43904,24.6928,189081.967213115,0.0,1.0
2025-10-13,25.58,25.66,25.0101,25.09,252204,24.96608,25.04416,24.4098576,24.48784,258405.737704918,0.0,1.0
2025-10-14,25.65,25.88,25.15,25.26,443512,25.0344,25.25888,24.5464,24.65376,454418.032786885,0.0,1.0
2025-10-15,24.6,25.87,24.3808,25.54,510104,24.0096,25.24912,23.7956608,24.92704,522647.540983607,0.0,1.0
2025-10-16,24.49,24.81,24.3,24.81,286357,23.90224,24.21456,23.7168,24.21456,293398.56557377,0.0,1.0
2025-10-17,24.05,24.73,24.0,24.49,676062,23.4728,24.13648,23.424,23.90224,692686.475409836,0.0,1.0
2025-10-20,24.52,24.6,24.11,24.11,156962,23.93152,24.0096,23.53136,23.53136,160821.721311475,0.0,1.0
2025-10-21,23.99,24.5,23.97,24.34,177177,23.41424,23.912,23.39472,23.75584,181533.81147541,0.0,1.0
2025-10-22,24.24,24.39,23.86,24.0,291099,23.65824,23.80464,23.28736,23.424,298257.172131148,0.0,1.0
2025-10-23,24.05,24.5,23.925,24.5,208382,23.4728,23.912,23.3508,23.912,213506.147540984,0.0,1.0
2025-10-24,23.05,24.165,23.0,24.01,708941,22.4968,23.58504,22.448,23.43376,726373.975409836,0.0,1.0
2025-10-27,24.0,24.33,23.24,24.0,542251,23.424,23.74608,22.68224,23.424,555585.040983606,0.0,1.0
2025-10-28,24.31,24.55,23.965,24.1,356787,23.72656,23.9608,23.38984,23.5216,365560.450819672,0.0,1.0
2025-10-29,24.12,24.46,24.05,24.15,171330,23.54112,23.87296,23.4728,23.5704,175543.032786885,0.0,1.0
2025-10-30,24.23,24.59,24.112,24.58,247437,23.64848,23.99984,23.533312,23.99008,253521.516393443,0.0,1.0
2025-10-31,24.47,24.51,24.12,24.2,207487,23.88272,23.92176,23.54112,23.6192,212589.139344262,0.0,1.0
2025-11-03,24.95,25.24,24.47,24.59,473979,24.3512,24.63424,23.88272,23.99984,485634.221311475,0.0,1.0
2025-11-04,24.61,25.1074,24.5,24.88,223853,24.01936,24.5048224,23.912,24.28288,229357.581967213,0.0,1.0
2025-11-05,24.74,24.88,24.59,24.77,173856,24.14624,24.28288,23.99984,24.17552,178131.147540984,0.0,1.0
2025-11-06,25.0,25.305,24.58,24.74,573058,24.4,24.69768,23.99008,24.14624,587149.590163935,0.0,1.0
2025-11-07,24.4,24.405,24.05,24.19,192795,24.4,24.405,24.05,24.19,192795,0.6,1.0
2025-11-10,24.35,24.78,24.29,24.29,254471,24.35,24.78,24.29,24.29,254471,0.0,1.0
2025-11-11,24.68,24.99,24.41,24.73,322542,24.68,24.99,24.41,24.73,322542,0.0,1.0
2025-11-12,25.02,25.2407,24.61,24.78,361528,25.02,25.2407,24.61,24.78,361528,0.0,1.0
2025-11-13,25.0,25.45,24.7,25.13,415948,25.0,25.45,24.7,25.13,415948,0.0,1.0
2025-11-14,24.98,25.37,24.662,25.0,656969,24.98,25.37,24.662,25.0,656969,0.0,1.0
2025-11-17,24.25,25.19,23.985,24.9,341035,24.25,25.19,23.985,24.9,341035,0.0,1.0
2025-11-18,23.9,24.4899,23.74,24.17,262984,23.9,24.4899,23.74,24.17,262984,0.0,1.0
2025-11-19,23.86,24.11,23.727,23.94,133899,23.86,24.11,23.727,23.94,133899,0.0,1.0
2025-11-20,23.86,24.5,23.71,23.9,169848,23.86,24.5,23.71,23.9,169848,0.0,1.0
2025-11-21,23.57,23.85,23.18,23.71,366708,23.57,23.85,23.18,23.71,366708,0.0,1.0
2025-11-24,23.72,23.72,23.3,23.51,195209,23.72,23.72,23.3,23.51,195209,0.0,1.0
2025-11-25,24.08,24.33,23.61,23.74,180135,24.08,24.33,23.61,23.74,180135,0.0,1.0
2025-11-26,24.07,24.38,24.035,24.1,172209,24.07,24.38,24.035,24.1,172209,0.0,1.0